{"symbol":"SPDN","url":"https://intraalpha.com/companies/SPDN","capturedAt":"2026-10-23T04:07:11.482Z","state":"partial","quote":{"symbol":"SPDN","last_price":8.5,"prev_close":8.39,"regular_close":8.5,"change":0.11,"change_pct":1.3111,"regular_change":0.11,"regular_change_pct":1.3111,"extended_change":0,"extended_change_pct":0,"bid":8.44,"ask":8.56,"bid_size":100,"ask_size":100,"volume":62861279,"vwap":8.499653,"open":8.48,"high":8.53,"low":8.46,"close":8.5,"trade_count":10626,"last_trade_at":"2026-10-23T00:00:00.108810861Z","last_quote_at":"2026-10-23T00:00:00.175729179Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:08.697076597-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.820Z","bars":[{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-16T08:00:00Z","v":832,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-16T09:20:00Z","v":6401,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-16T09:40:00Z","v":15400,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-16T09:50:00Z","v":12800,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T11:35:00Z","v":12800,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-16T11:40:00Z","v":11600,"vw":8.4},{"c":8.4001,"h":8.4001,"l":8.4001,"n":2,"o":8.4001,"t":"2026-10-16T11:45:00Z","v":12800,"vw":8.4001},{"c":8.399,"h":8.399,"l":8.399,"n":1,"o":8.399,"t":"2026-10-16T12:35:00Z","v":7500,"vw":8.399},{"c":8.39,"h":8.39,"l":8.39,"n":10,"o":8.39,"t":"2026-10-16T13:15:00Z","v":13902,"vw":8.39},{"c":8.3899,"h":8.3901,"l":8.3869,"n":8,"o":8.3901,"t":"2026-10-16T13:25:00Z","v":26500,"vw":8.389674},{"c":8.405,"h":8.41,"l":8.39,"n":244,"o":8.4,"t":"2026-10-16T13:30:00Z","v":1215978,"vw":8.400324},{"c":8.4101,"h":8.42,"l":8.4,"n":168,"o":8.405,"t":"2026-10-16T13:35:00Z","v":466597,"vw":8.410618},{"c":8.4,"h":8.4199,"l":8.4,"n":422,"o":8.413,"t":"2026-10-16T13:40:00Z","v":1961518,"vw":8.410167},{"c":8.405,"h":8.41,"l":8.4,"n":23,"o":8.4,"t":"2026-10-16T13:45:00Z","v":50813,"vw":8.407669},{"c":8.41,"h":8.42,"l":8.4,"n":203,"o":8.4,"t":"2026-10-16T13:50:00Z","v":1051955,"vw":8.409584},{"c":8.415,"h":8.42,"l":8.4,"n":195,"o":8.41,"t":"2026-10-16T13:55:00Z","v":1706418,"vw":8.408974},{"c":8.415,"h":8.42,"l":8.4,"n":480,"o":8.41,"t":"2026-10-16T14:00:00Z","v":3105211,"vw":8.409701},{"c":8.42,"h":8.42,"l":8.4101,"n":16,"o":8.4101,"t":"2026-10-16T14:05:00Z","v":19829,"vw":8.41675},{"c":8.415,"h":8.43,"l":8.41,"n":446,"o":8.4199,"t":"2026-10-16T14:10:00Z","v":2639052,"vw":8.420009},{"c":8.4161,"h":8.4161,"l":8.4161,"n":1,"o":8.4161,"t":"2026-10-16T14:15:00Z","v":4000,"vw":8.4161},{"c":8.411,"h":8.415,"l":8.4101,"n":9,"o":8.415,"t":"2026-10-16T14:20:00Z","v":20406,"vw":8.413553},{"c":8.42,"h":8.42,"l":8.41,"n":110,"o":8.415,"t":"2026-10-16T14:25:00Z","v":328885,"vw":8.419313},{"c":8.411,"h":8.42,"l":8.41,"n":21,"o":8.42,"t":"2026-10-16T14:30:00Z","v":30749,"vw":8.415909},{"c":8.4034,"h":8.416,"l":8.4,"n":137,"o":8.411,"t":"2026-10-16T14:35:00Z","v":623253,"vw":8.409494},{"c":8.4099,"h":8.41,"l":8.405,"n":28,"o":8.405,"t":"2026-10-16T14:40:00Z","v":83020,"vw":8.408716},{"c":8.4,"h":8.405,"l":8.4,"n":5,"o":8.401,"t":"2026-10-16T14:45:00Z","v":12795,"vw":8.400253},{"c":8.4102,"h":8.42,"l":8.4,"n":340,"o":8.4,"t":"2026-10-16T14:50:00Z","v":2012129,"vw":8.409386},{"c":8.41,"h":8.415,"l":8.41,"n":12,"o":8.415,"t":"2026-10-16T14:55:00Z","v":43204,"vw":8.410163},{"c":8.415,"h":8.415,"l":8.415,"n":1,"o":8.415,"t":"2026-10-16T15:00:00Z","v":300,"vw":8.415},{"c":8.4299,"h":8.43,"l":8.4199,"n":86,"o":8.42,"t":"2026-10-16T15:05:00Z","v":372361,"vw":8.421826},{"c":8.43,"h":8.44,"l":8.424,"n":269,"o":8.4299,"t":"2026-10-16T15:10:00Z","v":1163524,"vw":8.430527},{"c":8.43,"h":8.4301,"l":8.43,"n":42,"o":8.43,"t":"2026-10-16T15:15:00Z","v":400790,"vw":8.430004},{"c":8.445,"h":8.45,"l":8.434,"n":310,"o":8.435,"t":"2026-10-16T15:20:00Z","v":1855363,"vw":8.440178},{"c":8.441,"h":8.45,"l":8.44,"n":145,"o":8.44,"t":"2026-10-16T15:25:00Z","v":1153863,"vw":8.440557},{"c":8.43,"h":8.445,"l":8.43,"n":250,"o":8.44,"t":"2026-10-16T15:30:00Z","v":1526729,"vw":8.439494},{"c":8.43,"h":8.44,"l":8.43,"n":18,"o":8.43,"t":"2026-10-16T15:35:00Z","v":9147,"vw":8.434592},{"c":8.44,"h":8.44,"l":8.43,"n":161,"o":8.43,"t":"2026-10-16T15:40:00Z","v":504376,"vw":8.439413},{"c":8.4399,"h":8.44,"l":8.43,"n":142,"o":8.44,"t":"2026-10-16T15:45:00Z","v":685473,"vw":8.439878},{"c":8.441,"h":8.45,"l":8.435,"n":123,"o":8.44,"t":"2026-10-16T15:50:00Z","v":380055,"vw":8.440447},{"c":8.4501,"h":8.4501,"l":8.44,"n":105,"o":8.44,"t":"2026-10-16T15:55:00Z","v":450387,"vw":8.449724},{"c":8.4601,"h":8.47,"l":8.45,"n":267,"o":8.455,"t":"2026-10-16T16:00:00Z","v":952951,"vw":8.460972},{"c":8.46,"h":8.47,"l":8.46,"n":266,"o":8.46,"t":"2026-10-16T16:05:00Z","v":1558986,"vw":8.460187},{"c":8.4501,"h":8.465,"l":8.45,"n":183,"o":8.46,"t":"2026-10-16T16:10:00Z","v":514833,"vw":8.459284},{"c":8.455,"h":8.46,"l":8.45,"n":186,"o":8.451,"t":"2026-10-16T16:15:00Z","v":385593,"vw":8.450602},{"c":8.451,"h":8.459,"l":8.451,"n":5,"o":8.455,"t":"2026-10-16T16:20:00Z","v":1421,"vw":8.455143},{"c":8.4602,"h":8.47,"l":8.455,"n":267,"o":8.455,"t":"2026-10-16T16:30:00Z","v":1997832,"vw":8.459476},{"c":8.465,"h":8.47,"l":8.46,"n":11,"o":8.4601,"t":"2026-10-16T16:35:00Z","v":43911,"vw":8.460378},{"c":8.4601,"h":8.4691,"l":8.4601,"n":5,"o":8.4688,"t":"2026-10-16T16:40:00Z","v":14100,"vw":8.467014},{"c":8.475,"h":8.48,"l":8.465,"n":126,"o":8.47,"t":"2026-10-16T16:45:00Z","v":499930,"vw":8.470216},{"c":8.4709,"h":8.475,"l":8.4701,"n":22,"o":8.4709,"t":"2026-10-16T16:50:00Z","v":155706,"vw":8.470907},{"c":8.4701,"h":8.4799,"l":8.47,"n":44,"o":8.4799,"t":"2026-10-16T16:55:00Z","v":132676,"vw":8.470562},{"c":8.49,"h":8.49,"l":8.47,"n":152,"o":8.47,"t":"2026-10-16T17:00:00Z","v":837975,"vw":8.477385},{"c":8.5,"h":8.5,"l":8.485,"n":224,"o":8.49,"t":"2026-10-16T17:05:00Z","v":825765,"vw":8.49079},{"c":8.495,"h":8.5,"l":8.4901,"n":27,"o":8.495,"t":"2026-10-16T17:10:00Z","v":57206,"vw":8.491423},{"c":8.505,"h":8.51,"l":8.495,"n":141,"o":8.5,"t":"2026-10-16T17:15:00Z","v":393632,"vw":8.501215},{"c":8.5,"h":8.51,"l":8.5,"n":54,"o":8.5,"t":"2026-10-16T17:20:00Z","v":269466,"vw":8.500757},{"c":8.4903,"h":8.5051,"l":8.49,"n":296,"o":8.5001,"t":"2026-10-16T17:25:00Z","v":1831189,"vw":8.49856},{"c":8.485,"h":8.495,"l":8.48,"n":148,"o":8.49,"t":"2026-10-16T17:30:00Z","v":419520,"vw":8.488363},{"c":8.485,"h":8.49,"l":8.4801,"n":85,"o":8.481,"t":"2026-10-16T17:35:00Z","v":97609,"vw":8.48795},{"c":8.48,"h":8.49,"l":8.47,"n":519,"o":8.49,"t":"2026-10-16T17:40:00Z","v":2063438,"vw":8.481635},{"c":8.481,"h":8.49,"l":8.475,"n":55,"o":8.48,"t":"2026-10-16T17:45:00Z","v":228175,"vw":8.480368},{"c":8.495,"h":8.5,"l":8.48,"n":156,"o":8.49,"t":"2026-10-16T17:50:00Z","v":670920,"vw":8.490945},{"c":8.495,"h":8.5,"l":8.49,"n":154,"o":8.49,"t":"2026-10-16T17:55:00Z","v":294495,"vw":8.498923},{"c":8.5101,"h":8.52,"l":8.495,"n":214,"o":8.5,"t":"2026-10-16T18:00:00Z","v":855401,"vw":8.50814},{"c":8.505,"h":8.515,"l":8.5,"n":182,"o":8.5101,"t":"2026-10-16T18:05:00Z","v":1523497,"vw":8.50988},{"c":8.505,"h":8.505,"l":8.5,"n":11,"o":8.5,"t":"2026-10-16T18:10:00Z","v":10351,"vw":8.500988},{"c":8.5099,"h":8.51,"l":8.5,"n":75,"o":8.5,"t":"2026-10-16T18:15:00Z","v":236020,"vw":8.508413},{"c":8.51,"h":8.515,"l":8.51,"n":79,"o":8.51,"t":"2026-10-16T18:20:00Z","v":630911,"vw":8.510198},{"c":8.515,"h":8.52,"l":8.51,"n":34,"o":8.52,"t":"2026-10-16T18:25:00Z","v":68066,"vw":8.512348},{"c":8.51,"h":8.52,"l":8.51,"n":102,"o":8.515,"t":"2026-10-16T18:30:00Z","v":512631,"vw":8.510311},{"c":8.515,"h":8.515,"l":8.51,"n":46,"o":8.51,"t":"2026-10-16T18:35:00Z","v":97994,"vw":8.511349},{"c":8.515,"h":8.515,"l":8.51,"n":27,"o":8.51,"t":"2026-10-16T18:40:00Z","v":42225,"vw":8.514526},{"c":8.515,"h":8.5199,"l":8.51,"n":11,"o":8.5199,"t":"2026-10-16T18:45:00Z","v":29624,"vw":8.518433},{"c":8.52,"h":8.52,"l":8.515,"n":85,"o":8.515,"t":"2026-10-16T18:50:00Z","v":354992,"vw":8.519104},{"c":8.52,"h":8.53,"l":8.515,"n":328,"o":8.5199,"t":"2026-10-16T18:55:00Z","v":1742179,"vw":8.520184},{"c":8.521,"h":8.53,"l":8.51,"n":203,"o":8.52,"t":"2026-10-16T19:00:00Z","v":1693972,"vw":8.519362},{"c":8.5295,"h":8.53,"l":8.52,"n":86,"o":8.525,"t":"2026-10-16T19:05:00Z","v":394210,"vw":8.520989},{"c":8.5,"h":8.525,"l":8.5,"n":159,"o":8.525,"t":"2026-10-16T19:10:00Z","v":1100830,"vw":8.51582},{"c":8.515,"h":8.52,"l":8.5,"n":156,"o":8.505,"t":"2026-10-16T19:15:00Z","v":794732,"vw":8.509972},{"c":8.5001,"h":8.515,"l":8.5,"n":291,"o":8.5122,"t":"2026-10-16T19:20:00Z","v":1577727,"vw":8.509789},{"c":8.505,"h":8.51,"l":8.5001,"n":15,"o":8.505,"t":"2026-10-16T19:25:00Z","v":8308,"vw":8.505422},{"c":8.51,"h":8.51,"l":8.5,"n":391,"o":8.505,"t":"2026-10-16T19:30:00Z","v":1368016,"vw":8.505951},{"c":8.5,"h":8.51,"l":8.5,"n":125,"o":8.505,"t":"2026-10-16T19:35:00Z","v":441974,"vw":8.509307},{"c":8.515,"h":8.52,"l":8.5,"n":132,"o":8.51,"t":"2026-10-16T19:40:00Z","v":392270,"vw":8.50976},{"c":8.505,"h":8.519,"l":8.5,"n":348,"o":8.511,"t":"2026-10-16T19:45:00Z","v":1295527,"vw":8.50933},{"c":8.5,"h":8.5051,"l":8.5,"n":88,"o":8.505,"t":"2026-10-16T19:50:00Z","v":93865,"vw":8.502596},{"c":8.505,"h":8.51,"l":8.49,"n":220,"o":8.5001,"t":"2026-10-16T19:55:00Z","v":2118881,"vw":8.499826},{"c":8.51,"h":8.51,"l":8.505,"n":9,"o":8.51,"t":"2026-10-16T20:00:00Z","v":65787,"vw":8.509377},{"c":8.502,"h":8.505,"l":8.5015,"n":6,"o":8.505,"t":"2026-10-16T20:15:00Z","v":105600,"vw":8.504901},{"c":8.505,"h":8.505,"l":8.505,"n":2,"o":8.505,"t":"2026-10-16T20:20:00Z","v":52700,"vw":8.505},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-16T20:35:00Z","v":29970,"vw":8.5},{"c":8.5087,"h":8.5087,"l":8.5087,"n":1,"o":8.5087,"t":"2026-10-16T20:50:00Z","v":1000,"vw":8.5087},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-16T21:05:00Z","v":2000,"vw":8.51},{"c":8.5004,"h":8.5004,"l":8.5,"n":2,"o":8.5,"t":"2026-10-16T21:10:00Z","v":200,"vw":8.5002},{"c":8.5015,"h":8.5015,"l":8.5015,"n":2,"o":8.5015,"t":"2026-10-16T21:25:00Z","v":195,"vw":8.5015},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-16T23:30:00Z","v":400,"vw":8.52},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-16T23:55:00Z","v":200,"vw":8.54},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-19T08:55:00Z","v":62500,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-19T10:35:00Z","v":45403,"vw":8.46},{"c":8.465,"h":8.465,"l":8.465,"n":1,"o":8.465,"t":"2026-10-19T11:05:00Z","v":9100,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-19T12:15:00Z","v":40900,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":6,"o":8.46,"t":"2026-10-19T12:25:00Z","v":18000,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-19T12:30:00Z","v":42700,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-19T13:10:00Z","v":3800,"vw":8.46},{"c":8.4599,"h":8.46,"l":8.458,"n":8,"o":8.46,"t":"2026-10-19T13:15:00Z","v":59900,"vw":8.45972},{"c":8.462,"h":8.462,"l":8.4579,"n":13,"o":8.46,"t":"2026-10-19T13:20:00Z","v":52100,"vw":8.459977},{"c":8.4599,"h":8.4609,"l":8.45,"n":79,"o":8.46,"t":"2026-10-19T13:30:00Z","v":258267,"vw":8.459142},{"c":8.4601,"h":8.47,"l":8.45,"n":270,"o":8.4599,"t":"2026-10-19T13:35:00Z","v":1742391,"vw":8.459909},{"c":8.46,"h":8.47,"l":8.45,"n":277,"o":8.461,"t":"2026-10-19T13:40:00Z","v":1779962,"vw":8.45976},{"c":8.465,"h":8.47,"l":8.455,"n":51,"o":8.46,"t":"2026-10-19T13:45:00Z","v":248552,"vw":8.460611},{"c":8.4687,"h":8.4687,"l":8.4651,"n":3,"o":8.4651,"t":"2026-10-19T13:50:00Z","v":5905,"vw":8.46809},{"c":8.4699,"h":8.47,"l":8.46,"n":13,"o":8.465,"t":"2026-10-19T13:55:00Z","v":35281,"vw":8.466313},{"c":8.475,"h":8.48,"l":8.464,"n":199,"o":8.4691,"t":"2026-10-19T14:00:00Z","v":1107793,"vw":8.470095},{"c":8.465,"h":8.475,"l":8.4614,"n":159,"o":8.475,"t":"2026-10-19T14:05:00Z","v":732513,"vw":8.470831},{"c":8.4501,"h":8.465,"l":8.45,"n":203,"o":8.465,"t":"2026-10-19T14:10:00Z","v":1441102,"vw":8.459169},{"c":8.441,"h":8.45,"l":8.44,"n":39,"o":8.45,"t":"2026-10-19T14:15:00Z","v":194382,"vw":8.447805},{"c":8.445,"h":8.45,"l":8.445,"n":14,"o":8.445,"t":"2026-10-19T14:20:00Z","v":27841,"vw":8.445539},{"c":8.4499,"h":8.45,"l":8.445,"n":8,"o":8.445,"t":"2026-10-19T14:25:00Z","v":19801,"vw":8.448085},{"c":8.455,"h":8.46,"l":8.444,"n":466,"o":8.4499,"t":"2026-10-19T14:30:00Z","v":2416265,"vw":8.451795},{"c":8.46,"h":8.46,"l":8.45,"n":36,"o":8.4555,"t":"2026-10-19T14:35:00Z","v":116085,"vw":8.458577},{"c":8.4599,"h":8.4599,"l":8.4599,"n":6,"o":8.4599,"t":"2026-10-19T14:40:00Z","v":2750,"vw":8.4599},{"c":8.4509,"h":8.4551,"l":8.45,"n":109,"o":8.45,"t":"2026-10-19T14:45:00Z","v":666137,"vw":8.451295},{"c":8.45,"h":8.46,"l":8.45,"n":19,"o":8.455,"t":"2026-10-19T14:50:00Z","v":34504,"vw":8.452473},{"c":8.45,"h":8.455,"l":8.45,"n":54,"o":8.4509,"t":"2026-10-19T14:55:00Z","v":307642,"vw":8.450403},{"c":8.44,"h":8.4555,"l":8.44,"n":109,"o":8.4501,"t":"2026-10-19T15:00:00Z","v":642352,"vw":8.449098},{"c":8.4401,"h":8.45,"l":8.4401,"n":6,"o":8.45,"t":"2026-10-19T15:05:00Z","v":1100,"vw":8.444136},{"c":8.44,"h":8.4499,"l":8.44,"n":7,"o":8.445,"t":"2026-10-19T15:10:00Z","v":17700,"vw":8.442002},{"c":8.435,"h":8.445,"l":8.43,"n":89,"o":8.445,"t":"2026-10-19T15:15:00Z","v":285857,"vw":8.440017},{"c":8.435,"h":8.4399,"l":8.435,"n":6,"o":8.439,"t":"2026-10-19T15:20:00Z","v":18110,"vw":8.435231},{"c":8.425,"h":8.435,"l":8.42,"n":63,"o":8.4301,"t":"2026-10-19T15:25:00Z","v":433605,"vw":8.428871},{"c":8.4309,"h":8.44,"l":8.42,"n":320,"o":8.4299,"t":"2026-10-19T15:30:00Z","v":1998111,"vw":8.430043},{"c":8.425,"h":8.436,"l":8.4201,"n":210,"o":8.4309,"t":"2026-10-19T15:35:00Z","v":1612765,"vw":8.43042},{"c":8.43,"h":8.43,"l":8.42,"n":14,"o":8.425,"t":"2026-10-19T15:40:00Z","v":66026,"vw":8.425149},{"c":8.435,"h":8.44,"l":8.425,"n":254,"o":8.4299,"t":"2026-10-19T15:45:00Z","v":1900138,"vw":8.430092},{"c":8.435,"h":8.44,"l":8.43,"n":132,"o":8.435,"t":"2026-10-19T15:50:00Z","v":701688,"vw":8.432334},{"c":8.435,"h":8.4399,"l":8.43,"n":16,"o":8.43,"t":"2026-10-19T15:55:00Z","v":55590,"vw":8.430878},{"c":8.445,"h":8.45,"l":8.43,"n":209,"o":8.435,"t":"2026-10-19T16:00:00Z","v":990692,"vw":8.44109},{"c":8.4499,"h":8.45,"l":8.445,"n":104,"o":8.45,"t":"2026-10-19T16:05:00Z","v":523902,"vw":8.449819},{"c":8.4401,"h":8.4455,"l":8.4401,"n":25,"o":8.445,"t":"2026-10-19T16:10:00Z","v":35129,"vw":8.441648},{"c":8.4499,"h":8.4499,"l":8.44,"n":9,"o":8.44,"t":"2026-10-19T16:15:00Z","v":30190,"vw":8.441941},{"c":8.4499,"h":8.45,"l":8.445,"n":5,"o":8.45,"t":"2026-10-19T16:20:00Z","v":13438,"vw":8.449524},{"c":8.445,"h":8.45,"l":8.44,"n":68,"o":8.44,"t":"2026-10-19T16:25:00Z","v":152121,"vw":8.449117},{"c":8.45,"h":8.46,"l":8.444,"n":251,"o":8.45,"t":"2026-10-19T16:30:00Z","v":1416922,"vw":8.450941},{"c":8.45,"h":8.4557,"l":8.45,"n":101,"o":8.4501,"t":"2026-10-19T16:35:00Z","v":289779,"vw":8.451132},{"c":8.45,"h":8.4552,"l":8.45,"n":149,"o":8.45,"t":"2026-10-19T16:40:00Z","v":928137,"vw":8.450569},{"c":8.455,"h":8.4599,"l":8.45,"n":57,"o":8.45,"t":"2026-10-19T16:45:00Z","v":122541,"vw":8.451314},{"c":8.455,"h":8.4599,"l":8.455,"n":8,"o":8.4599,"t":"2026-10-19T16:50:00Z","v":3102,"vw":8.456581},{"c":8.459,"h":8.459,"l":8.455,"n":11,"o":8.455,"t":"2026-10-19T16:55:00Z","v":6000,"vw":8.458333},{"c":8.455,"h":8.455,"l":8.455,"n":15,"o":8.455,"t":"2026-10-19T17:00:00Z","v":42570,"vw":8.455},{"c":8.46,"h":8.46,"l":8.4524,"n":19,"o":8.455,"t":"2026-10-19T17:05:00Z","v":87391,"vw":8.459728},{"c":8.455,"h":8.46,"l":8.45,"n":12,"o":8.46,"t":"2026-10-19T17:10:00Z","v":56366,"vw":8.457753},{"c":8.455,"h":8.46,"l":8.455,"n":14,"o":8.46,"t":"2026-10-19T17:15:00Z","v":8317,"vw":8.45512},{"c":8.4501,"h":8.455,"l":8.4501,"n":4,"o":8.455,"t":"2026-10-19T17:20:00Z","v":13232,"vw":8.451288},{"c":8.46,"h":8.46,"l":8.451,"n":9,"o":8.451,"t":"2026-10-19T17:25:00Z","v":20800,"vw":8.454524},{"c":8.4541,"h":8.455,"l":8.4541,"n":2,"o":8.455,"t":"2026-10-19T17:30:00Z","v":600,"vw":8.45455},{"c":8.45,"h":8.46,"l":8.45,"n":6,"o":8.46,"t":"2026-10-19T17:35:00Z","v":31250,"vw":8.459958},{"c":8.455,"h":8.46,"l":8.45,"n":125,"o":8.46,"t":"2026-10-19T17:40:00Z","v":429152,"vw":8.458148},{"c":8.465,"h":8.47,"l":8.4546,"n":229,"o":8.46,"t":"2026-10-19T17:45:00Z","v":1348179,"vw":8.45993},{"c":8.4602,"h":8.465,"l":8.46,"n":139,"o":8.465,"t":"2026-10-19T17:50:00Z","v":532402,"vw":8.460947},{"c":8.455,"h":8.4652,"l":8.45,"n":262,"o":8.46,"t":"2026-10-19T17:55:00Z","v":1356431,"vw":8.460171},{"c":8.46,"h":8.46,"l":8.454,"n":162,"o":8.455,"t":"2026-10-19T18:00:00Z","v":1130135,"vw":8.459476},{"c":8.46,"h":8.46,"l":8.455,"n":18,"o":8.455,"t":"2026-10-19T18:05:00Z","v":19400,"vw":8.456933},{"c":8.45,"h":8.46,"l":8.45,"n":28,"o":8.45,"t":"2026-10-19T18:10:00Z","v":22884,"vw":8.451765},{"c":8.45,"h":8.455,"l":8.45,"n":21,"o":8.45,"t":"2026-10-19T18:15:00Z","v":103585,"vw":8.451564},{"c":8.455,"h":8.455,"l":8.455,"n":3,"o":8.455,"t":"2026-10-19T18:20:00Z","v":1310,"vw":8.455},{"c":8.4601,"h":8.47,"l":8.4546,"n":192,"o":8.455,"t":"2026-10-19T18:25:00Z","v":1009872,"vw":8.460403},{"c":8.46,"h":8.465,"l":8.46,"n":153,"o":8.4601,"t":"2026-10-19T18:30:00Z","v":317800,"vw":8.460925},{"c":8.4602,"h":8.465,"l":8.46,"n":211,"o":8.46,"t":"2026-10-19T18:35:00Z","v":1058425,"vw":8.460119},{"c":8.455,"h":8.465,"l":8.455,"n":89,"o":8.46,"t":"2026-10-19T18:40:00Z","v":334478,"vw":8.459593},{"c":8.455,"h":8.46,"l":8.45,"n":12,"o":8.459,"t":"2026-10-19T18:45:00Z","v":5490,"vw":8.453518},{"c":8.455,"h":8.455,"l":8.451,"n":17,"o":8.451,"t":"2026-10-19T18:50:00Z","v":114629,"vw":8.454927},{"c":8.451,"h":8.4523,"l":8.451,"n":3,"o":8.4523,"t":"2026-10-19T18:55:00Z","v":2806,"vw":8.451185},{"c":8.455,"h":8.455,"l":8.45,"n":7,"o":8.455,"t":"2026-10-19T19:00:00Z","v":21900,"vw":8.45242},{"c":8.455,"h":8.455,"l":8.455,"n":11,"o":8.455,"t":"2026-10-19T19:05:00Z","v":15685,"vw":8.455},{"c":8.455,"h":8.455,"l":8.455,"n":5,"o":8.455,"t":"2026-10-19T19:10:00Z","v":800,"vw":8.455},{"c":8.455,"h":8.455,"l":8.455,"n":3,"o":8.455,"t":"2026-10-19T19:15:00Z","v":1001,"vw":8.455},{"c":8.445,"h":8.456,"l":8.445,"n":197,"o":8.45,"t":"2026-10-19T19:20:00Z","v":863421,"vw":8.450174},{"c":8.445,"h":8.45,"l":8.441,"n":27,"o":8.445,"t":"2026-10-19T19:25:00Z","v":11030,"vw":8.445644},{"c":8.445,"h":8.45,"l":8.445,"n":11,"o":8.445,"t":"2026-10-19T19:30:00Z","v":40107,"vw":8.448489},{"c":8.445,"h":8.445,"l":8.445,"n":2,"o":8.445,"t":"2026-10-19T19:35:00Z","v":400,"vw":8.445},{"c":8.45,"h":8.45,"l":8.44,"n":34,"o":8.445,"t":"2026-10-19T19:40:00Z","v":64927,"vw":8.449687},{"c":8.4501,"h":8.455,"l":8.44,"n":191,"o":8.45,"t":"2026-10-19T19:45:00Z","v":1191699,"vw":8.45023},{"c":8.465,"h":8.465,"l":8.45,"n":142,"o":8.455,"t":"2026-10-19T19:50:00Z","v":620573,"vw":8.460096},{"c":8.465,"h":8.47,"l":8.46,"n":205,"o":8.46,"t":"2026-10-19T19:55:00Z","v":466939,"vw":8.465069},{"c":8.465,"h":8.47,"l":8.465,"n":7,"o":8.47,"t":"2026-10-19T20:00:00Z","v":85507,"vw":8.467994},{"c":8.465,"h":8.465,"l":8.465,"n":2,"o":8.465,"t":"2026-10-19T20:15:00Z","v":68600,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":6,"o":8.46,"t":"2026-10-19T20:55:00Z","v":19400,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-19T22:00:00Z","v":249,"vw":8.46},{"c":8.455,"h":8.455,"l":8.455,"n":1,"o":8.455,"t":"2026-10-19T22:05:00Z","v":200,"vw":8.455},{"c":8.455,"h":8.455,"l":8.455,"n":1,"o":8.455,"t":"2026-10-19T22:15:00Z","v":19284,"vw":8.455},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-19T23:05:00Z","v":44037,"vw":8.46},{"c":8.47,"h":8.47,"l":8.46,"n":7,"o":8.46,"t":"2026-10-20T08:00:00Z","v":17670,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-20T08:35:00Z","v":91600,"vw":8.46},{"c":8.4701,"h":8.4701,"l":8.4699,"n":7,"o":8.47,"t":"2026-10-20T08:50:00Z","v":25200,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-20T09:05:00Z","v":25200,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":6,"o":8.48,"t":"2026-10-20T09:15:00Z","v":97400,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-20T10:40:00Z","v":12600,"vw":8.48},{"c":8.48,"h":8.48,"l":8.475,"n":7,"o":8.475,"t":"2026-10-20T11:00:00Z","v":23857,"vw":8.479948},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-20T11:20:00Z","v":34000,"vw":8.48},{"c":8.4801,"h":8.4801,"l":8.48,"n":8,"o":8.48,"t":"2026-10-20T11:30:00Z","v":12606,"vw":8.48005},{"c":8.49,"h":8.49,"l":8.4899,"n":5,"o":8.4899,"t":"2026-10-20T11:55:00Z","v":25202,"vw":8.489975},{"c":8.4896,"h":8.49,"l":8.4896,"n":4,"o":8.49,"t":"2026-10-20T12:15:00Z","v":41470,"vw":8.489998},{"c":8.4919,"h":8.5,"l":8.4919,"n":6,"o":8.5,"t":"2026-10-20T12:25:00Z","v":42642,"vw":8.499951},{"c":8.498,"h":8.498,"l":8.498,"n":1,"o":8.498,"t":"2026-10-20T12:30:00Z","v":1000,"vw":8.498},{"c":8.4815,"h":8.4815,"l":8.4801,"n":2,"o":8.4801,"t":"2026-10-20T12:40:00Z","v":11300,"vw":8.480719},{"c":8.4799,"h":8.48,"l":8.4799,"n":4,"o":8.48,"t":"2026-10-20T12:50:00Z","v":25200,"vw":8.47995},{"c":8.48,"h":8.48,"l":8.48,"n":9,"o":8.48,"t":"2026-10-20T13:00:00Z","v":129400,"vw":8.48},{"c":8.4799,"h":8.4799,"l":8.4799,"n":1,"o":8.4799,"t":"2026-10-20T13:25:00Z","v":6300,"vw":8.4799},{"c":8.4851,"h":8.4899,"l":8.4782,"n":111,"o":8.48,"t":"2026-10-20T13:30:00Z","v":966101,"vw":8.48009},{"c":8.475,"h":8.4851,"l":8.47,"n":119,"o":8.48,"t":"2026-10-20T13:35:00Z","v":304985,"vw":8.478284},{"c":8.4951,"h":8.5,"l":8.474,"n":404,"o":8.475,"t":"2026-10-20T13:40:00Z","v":3207494,"vw":8.484742},{"c":8.475,"h":8.4918,"l":8.47,"n":247,"o":8.49,"t":"2026-10-20T13:45:00Z","v":1841044,"vw":8.486038},{"c":8.47,"h":8.475,"l":8.47,"n":130,"o":8.475,"t":"2026-10-20T13:50:00Z","v":575805,"vw":8.470164},{"c":8.455,"h":8.47,"l":8.45,"n":110,"o":8.4699,"t":"2026-10-20T13:55:00Z","v":220480,"vw":8.461756},{"c":8.45,"h":8.46,"l":8.45,"n":49,"o":8.46,"t":"2026-10-20T14:00:00Z","v":101986,"vw":8.450381},{"c":8.445,"h":8.46,"l":8.44,"n":95,"o":8.455,"t":"2026-10-20T14:05:00Z","v":535479,"vw":8.448607},{"c":8.44,"h":8.449,"l":8.44,"n":16,"o":8.445,"t":"2026-10-20T14:10:00Z","v":30570,"vw":8.444411},{"c":8.435,"h":8.445,"l":8.43,"n":74,"o":8.44,"t":"2026-10-20T14:15:00Z","v":315061,"vw":8.438471},{"c":8.425,"h":8.44,"l":8.42,"n":44,"o":8.43,"t":"2026-10-20T14:20:00Z","v":221786,"vw":8.42888},{"c":8.415,"h":8.425,"l":8.415,"n":38,"o":8.425,"t":"2026-10-20T14:25:00Z","v":56638,"vw":8.419585},{"c":8.42,"h":8.42,"l":8.4,"n":279,"o":8.41,"t":"2026-10-20T14:30:00Z","v":2351005,"vw":8.409486},{"c":8.42,"h":8.42,"l":8.4139,"n":50,"o":8.42,"t":"2026-10-20T14:35:00Z","v":313872,"vw":8.419913},{"c":8.42,"h":8.42,"l":8.41,"n":21,"o":8.4191,"t":"2026-10-20T14:40:00Z","v":47600,"vw":8.412515},{"c":8.4101,"h":8.42,"l":8.41,"n":47,"o":8.42,"t":"2026-10-20T14:45:00Z","v":219182,"vw":8.411273},{"c":8.4109,"h":8.411,"l":8.41,"n":25,"o":8.4101,"t":"2026-10-20T14:50:00Z","v":143934,"vw":8.410072},{"c":8.4,"h":8.415,"l":8.4,"n":269,"o":8.415,"t":"2026-10-20T14:55:00Z","v":2384037,"vw":8.409307},{"c":8.42,"h":8.42,"l":8.4,"n":109,"o":8.4,"t":"2026-10-20T15:00:00Z","v":934684,"vw":8.409949},{"c":8.44,"h":8.46,"l":8.414,"n":694,"o":8.4199,"t":"2026-10-20T15:10:00Z","v":3498717,"vw":8.435989},{"c":8.43,"h":8.45,"l":8.43,"n":84,"o":8.445,"t":"2026-10-20T15:15:00Z","v":623168,"vw":8.440118},{"c":8.44,"h":8.44,"l":8.4301,"n":15,"o":8.44,"t":"2026-10-20T15:20:00Z","v":26949,"vw":8.437999},{"c":8.4399,"h":8.44,"l":8.43,"n":33,"o":8.43,"t":"2026-10-20T15:25:00Z","v":199961,"vw":8.439822},{"c":8.445,"h":8.45,"l":8.43,"n":185,"o":8.4399,"t":"2026-10-20T15:30:00Z","v":1527496,"vw":8.439757},{"c":8.44,"h":8.445,"l":8.44,"n":43,"o":8.441,"t":"2026-10-20T15:35:00Z","v":311911,"vw":8.442143},{"c":8.43,"h":8.446,"l":8.43,"n":165,"o":8.4448,"t":"2026-10-20T15:40:00Z","v":1414030,"vw":8.440172},{"c":8.44,"h":8.44,"l":8.434,"n":122,"o":8.435,"t":"2026-10-20T15:45:00Z","v":971546,"vw":8.439076},{"c":8.4301,"h":8.44,"l":8.43,"n":49,"o":8.44,"t":"2026-10-20T15:50:00Z","v":96408,"vw":8.434211},{"c":8.44,"h":8.44,"l":8.43,"n":32,"o":8.435,"t":"2026-10-20T15:55:00Z","v":110909,"vw":8.432397},{"c":8.44,"h":8.44,"l":8.4301,"n":25,"o":8.44,"t":"2026-10-20T16:00:00Z","v":60232,"vw":8.430755},{"c":8.435,"h":8.435,"l":8.43,"n":5,"o":8.43,"t":"2026-10-20T16:05:00Z","v":16586,"vw":8.431526},{"c":8.435,"h":8.44,"l":8.435,"n":57,"o":8.44,"t":"2026-10-20T16:10:00Z","v":192936,"vw":8.439557},{"c":8.445,"h":8.449,"l":8.43,"n":88,"o":8.43,"t":"2026-10-20T16:15:00Z","v":511077,"vw":8.439577},{"c":8.445,"h":8.449,"l":8.44,"n":5,"o":8.44,"t":"2026-10-20T16:20:00Z","v":20319,"vw":8.440892},{"c":8.4399,"h":8.45,"l":8.43,"n":198,"o":8.44,"t":"2026-10-20T16:25:00Z","v":1600322,"vw":8.440137},{"c":8.44,"h":8.44,"l":8.435,"n":5,"o":8.4398,"t":"2026-10-20T16:30:00Z","v":1115,"vw":8.438127},{"c":8.4311,"h":8.44,"l":8.4311,"n":4,"o":8.435,"t":"2026-10-20T16:40:00Z","v":6887,"vw":8.438249},{"c":8.4348,"h":8.44,"l":8.4348,"n":29,"o":8.4399,"t":"2026-10-20T16:45:00Z","v":268681,"vw":8.438223},{"c":8.45,"h":8.45,"l":8.4301,"n":189,"o":8.44,"t":"2026-10-20T16:50:00Z","v":1760230,"vw":8.44014},{"c":8.445,"h":8.445,"l":8.445,"n":2,"o":8.445,"t":"2026-10-20T17:00:00Z","v":2207,"vw":8.445},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-20T17:05:00Z","v":568,"vw":8.45},{"c":8.445,"h":8.445,"l":8.44,"n":6,"o":8.44,"t":"2026-10-20T17:10:00Z","v":15489,"vw":8.440728},{"c":8.445,"h":8.4452,"l":8.4401,"n":30,"o":8.445,"t":"2026-10-20T17:15:00Z","v":209813,"vw":8.443162},{"c":8.435,"h":8.45,"l":8.43,"n":157,"o":8.45,"t":"2026-10-20T17:20:00Z","v":1438818,"vw":8.439464},{"c":8.435,"h":8.4351,"l":8.435,"n":7,"o":8.435,"t":"2026-10-20T17:25:00Z","v":24717,"vw":8.435001},{"c":8.435,"h":8.435,"l":8.435,"n":1,"o":8.435,"t":"2026-10-20T17:30:00Z","v":500,"vw":8.435},{"c":8.435,"h":8.435,"l":8.435,"n":3,"o":8.435,"t":"2026-10-20T17:35:00Z","v":12769,"vw":8.435},{"c":8.43,"h":8.435,"l":8.43,"n":4,"o":8.435,"t":"2026-10-20T17:55:00Z","v":2472,"vw":8.434393},{"c":8.435,"h":8.44,"l":8.435,"n":10,"o":8.435,"t":"2026-10-20T18:00:00Z","v":12311,"vw":8.436228},{"c":8.435,"h":8.435,"l":8.435,"n":3,"o":8.435,"t":"2026-10-20T18:05:00Z","v":400,"vw":8.435},{"c":8.4399,"h":8.4399,"l":8.435,"n":5,"o":8.435,"t":"2026-10-20T18:25:00Z","v":11690,"vw":8.439847},{"c":8.4401,"h":8.45,"l":8.435,"n":181,"o":8.439,"t":"2026-10-20T18:30:00Z","v":1487266,"vw":8.439885},{"c":8.445,"h":8.445,"l":8.445,"n":3,"o":8.445,"t":"2026-10-20T18:35:00Z","v":300,"vw":8.445},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-20T18:40:00Z","v":9400,"vw":8.45},{"c":8.445,"h":8.45,"l":8.44,"n":22,"o":8.45,"t":"2026-10-20T18:45:00Z","v":34160,"vw":8.443319},{"c":8.445,"h":8.445,"l":8.445,"n":16,"o":8.445,"t":"2026-10-20T18:50:00Z","v":13797,"vw":8.445},{"c":8.445,"h":8.446,"l":8.44,"n":78,"o":8.44,"t":"2026-10-20T18:55:00Z","v":443490,"vw":8.440762},{"c":8.445,"h":8.449,"l":8.445,"n":28,"o":8.445,"t":"2026-10-20T19:00:00Z","v":7014,"vw":8.445442},{"c":8.445,"h":8.445,"l":8.445,"n":8,"o":8.445,"t":"2026-10-20T19:05:00Z","v":1628,"vw":8.445},{"c":8.445,"h":8.445,"l":8.445,"n":1,"o":8.445,"t":"2026-10-20T19:10:00Z","v":8700,"vw":8.445},{"c":8.45,"h":8.4552,"l":8.445,"n":111,"o":8.445,"t":"2026-10-20T19:20:00Z","v":471977,"vw":8.449532},{"c":8.45,"h":8.46,"l":8.45,"n":134,"o":8.455,"t":"2026-10-20T19:25:00Z","v":774901,"vw":8.450227},{"c":8.445,"h":8.4559,"l":8.44,"n":90,"o":8.45,"t":"2026-10-20T19:30:00Z","v":474072,"vw":8.448627},{"c":8.455,"h":8.455,"l":8.444,"n":290,"o":8.45,"t":"2026-10-20T19:35:00Z","v":1502415,"vw":8.450065},{"c":8.445,"h":8.455,"l":8.44,"n":178,"o":8.455,"t":"2026-10-20T19:40:00Z","v":1194919,"vw":8.450214},{"c":8.445,"h":8.45,"l":8.4444,"n":29,"o":8.445,"t":"2026-10-20T19:45:00Z","v":79795,"vw":8.44533},{"c":8.445,"h":8.45,"l":8.445,"n":66,"o":8.45,"t":"2026-10-20T19:50:00Z","v":159038,"vw":8.448907},{"c":8.44,"h":8.45,"l":8.44,"n":72,"o":8.445,"t":"2026-10-20T19:55:00Z","v":425343,"vw":8.442653},{"c":8.4315,"h":8.44,"l":8.4315,"n":10,"o":8.44,"t":"2026-10-20T20:00:00Z","v":160410,"vw":8.439772},{"c":8.4315,"h":8.4315,"l":8.4315,"n":2,"o":8.4315,"t":"2026-10-20T20:05:00Z","v":4312,"vw":8.4315},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-20T20:30:00Z","v":11526,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":6,"o":8.42,"t":"2026-10-20T20:55:00Z","v":60003,"vw":8.42},{"c":8.4112,"h":8.4112,"l":8.4112,"n":1,"o":8.4112,"t":"2026-10-20T21:05:00Z","v":5000,"vw":8.4112},{"c":8.4199,"h":8.42,"l":8.4199,"n":2,"o":8.42,"t":"2026-10-20T21:25:00Z","v":1700,"vw":8.41995},{"c":8.41,"h":8.41,"l":8.41,"n":4,"o":8.41,"t":"2026-10-20T22:05:00Z","v":2855,"vw":8.41},{"c":8.4101,"h":8.4101,"l":8.4101,"n":1,"o":8.4101,"t":"2026-10-20T22:10:00Z","v":150,"vw":8.4101},{"c":8.43,"h":8.43,"l":8.42,"n":2,"o":8.42,"t":"2026-10-20T23:05:00Z","v":21958,"vw":8.425556},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-20T23:30:00Z","v":5490,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-21T09:45:00Z","v":13600,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T09:50:00Z","v":100,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-21T09:55:00Z","v":64500,"vw":8.43},{"c":8.4301,"h":8.4301,"l":8.4301,"n":1,"o":8.4301,"t":"2026-10-21T10:40:00Z","v":6850,"vw":8.4301},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T10:55:00Z","v":6850,"vw":8.43},{"c":8.4215,"h":8.4215,"l":8.4215,"n":1,"o":8.4215,"t":"2026-10-21T11:40:00Z","v":100,"vw":8.4215},{"c":8.4219,"h":8.4219,"l":8.4215,"n":2,"o":8.4215,"t":"2026-10-21T11:45:00Z","v":350,"vw":8.421614},{"c":8.4178,"h":8.42,"l":8.4178,"n":2,"o":8.42,"t":"2026-10-21T13:00:00Z","v":10000,"vw":8.4189},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-21T13:10:00Z","v":13700,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-21T13:25:00Z","v":300,"vw":8.42},{"c":8.4301,"h":8.44,"l":8.4199,"n":96,"o":8.42,"t":"2026-10-21T13:30:00Z","v":1130585,"vw":8.425678},{"c":8.42,"h":8.436,"l":8.42,"n":135,"o":8.4301,"t":"2026-10-21T13:35:00Z","v":1103265,"vw":8.430044},{"c":8.435,"h":8.44,"l":8.42,"n":231,"o":8.42,"t":"2026-10-21T13:40:00Z","v":2068767,"vw":8.429192},{"c":8.4201,"h":8.436,"l":8.42,"n":241,"o":8.435,"t":"2026-10-21T13:45:00Z","v":2019505,"vw":8.429171},{"c":8.425,"h":8.43,"l":8.42,"n":72,"o":8.43,"t":"2026-10-21T13:50:00Z","v":258942,"vw":8.425799},{"c":8.425,"h":8.425,"l":8.42,"n":12,"o":8.425,"t":"2026-10-21T13:55:00Z","v":40724,"vw":8.420725},{"c":8.4399,"h":8.4399,"l":8.425,"n":207,"o":8.425,"t":"2026-10-21T14:00:00Z","v":1568867,"vw":8.429681},{"c":8.44,"h":8.45,"l":8.434,"n":373,"o":8.4399,"t":"2026-10-21T14:05:00Z","v":2685150,"vw":8.440616},{"c":8.445,"h":8.45,"l":8.445,"n":39,"o":8.445,"t":"2026-10-21T14:10:00Z","v":201775,"vw":8.447352},{"c":8.4401,"h":8.4401,"l":8.4401,"n":2,"o":8.4401,"t":"2026-10-21T14:15:00Z","v":3240,"vw":8.4401},{"c":8.445,"h":8.445,"l":8.4401,"n":13,"o":8.445,"t":"2026-10-21T14:20:00Z","v":35702,"vw":8.442467},{"c":8.4382,"h":8.445,"l":8.43,"n":254,"o":8.445,"t":"2026-10-21T14:25:00Z","v":1461497,"vw":8.439453},{"c":8.431,"h":8.44,"l":8.431,"n":20,"o":8.44,"t":"2026-10-21T14:30:00Z","v":36950,"vw":8.435623},{"c":8.4348,"h":8.44,"l":8.43,"n":11,"o":8.43,"t":"2026-10-21T14:35:00Z","v":28723,"vw":8.437523},{"c":8.435,"h":8.435,"l":8.43,"n":120,"o":8.43,"t":"2026-10-21T14:40:00Z","v":481781,"vw":8.430236},{"c":8.425,"h":8.435,"l":8.42,"n":197,"o":8.43,"t":"2026-10-21T14:45:00Z","v":447471,"vw":8.429789},{"c":8.4201,"h":8.43,"l":8.42,"n":130,"o":8.42,"t":"2026-10-21T14:50:00Z","v":185058,"vw":8.421155},{"c":8.4201,"h":8.425,"l":8.42,"n":43,"o":8.425,"t":"2026-10-21T14:55:00Z","v":50248,"vw":8.42128},{"c":8.42,"h":8.429,"l":8.42,"n":59,"o":8.42,"t":"2026-10-21T15:00:00Z","v":68150,"vw":8.422075},{"c":8.42,"h":8.43,"l":8.42,"n":75,"o":8.43,"t":"2026-10-21T15:05:00Z","v":67338,"vw":8.420596},{"c":8.4177,"h":8.43,"l":8.41,"n":188,"o":8.4201,"t":"2026-10-21T15:10:00Z","v":738069,"vw":8.419318},{"c":8.4199,"h":8.42,"l":8.414,"n":105,"o":8.4199,"t":"2026-10-21T15:15:00Z","v":766974,"vw":8.418868},{"c":8.41,"h":8.42,"l":8.41,"n":112,"o":8.4199,"t":"2026-10-21T15:20:00Z","v":955102,"vw":8.419596},{"c":8.4102,"h":8.42,"l":8.41,"n":72,"o":8.415,"t":"2026-10-21T15:25:00Z","v":384906,"vw":8.411126},{"c":8.41,"h":8.4151,"l":8.41,"n":344,"o":8.41,"t":"2026-10-21T15:30:00Z","v":1055087,"vw":8.410334},{"c":8.4,"h":8.42,"l":8.4,"n":266,"o":8.4101,"t":"2026-10-21T15:35:00Z","v":1299275,"vw":8.409638},{"c":8.405,"h":8.4099,"l":8.4,"n":14,"o":8.4001,"t":"2026-10-21T15:40:00Z","v":13306,"vw":8.405907},{"c":8.4,"h":8.4001,"l":8.4,"n":16,"o":8.4,"t":"2026-10-21T15:45:00Z","v":76360,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":12,"o":8.4,"t":"2026-10-21T15:50:00Z","v":705,"vw":8.4},{"c":8.405,"h":8.4076,"l":8.405,"n":22,"o":8.4076,"t":"2026-10-21T15:55:00Z","v":3972,"vw":8.406744},{"c":8.405,"h":8.405,"l":8.405,"n":9,"o":8.405,"t":"2026-10-21T16:00:00Z","v":1160,"vw":8.405},{"c":8.405,"h":8.405,"l":8.4009,"n":50,"o":8.4009,"t":"2026-10-21T16:05:00Z","v":15695,"vw":8.404943},{"c":8.4,"h":8.405,"l":8.4,"n":21,"o":8.405,"t":"2026-10-21T16:10:00Z","v":5192,"vw":8.400517},{"c":8.405,"h":8.405,"l":8.4,"n":34,"o":8.4,"t":"2026-10-21T16:15:00Z","v":20000,"vw":8.402051},{"c":8.405,"h":8.405,"l":8.405,"n":23,"o":8.405,"t":"2026-10-21T16:20:00Z","v":8300,"vw":8.405},{"c":8.405,"h":8.41,"l":8.405,"n":25,"o":8.4099,"t":"2026-10-21T16:25:00Z","v":189845,"vw":8.407239},{"c":8.405,"h":8.405,"l":8.405,"n":1,"o":8.405,"t":"2026-10-21T16:30:00Z","v":2798,"vw":8.405},{"c":8.4,"h":8.405,"l":8.4,"n":52,"o":8.405,"t":"2026-10-21T16:35:00Z","v":212452,"vw":8.400095},{"c":8.3999,"h":8.4,"l":8.394,"n":55,"o":8.3999,"t":"2026-10-21T16:40:00Z","v":423711,"vw":8.399176},{"c":8.3999,"h":8.4,"l":8.394,"n":121,"o":8.3999,"t":"2026-10-21T16:45:00Z","v":969274,"vw":8.399594},{"c":8.39,"h":8.4,"l":8.39,"n":10,"o":8.4,"t":"2026-10-21T16:50:00Z","v":27088,"vw":8.396221},{"c":8.3902,"h":8.395,"l":8.3902,"n":6,"o":8.395,"t":"2026-10-21T16:55:00Z","v":23416,"vw":8.394938},{"c":8.3901,"h":8.3952,"l":8.39,"n":13,"o":8.3909,"t":"2026-10-21T17:00:00Z","v":52215,"vw":8.391502},{"c":8.395,"h":8.395,"l":8.39,"n":42,"o":8.395,"t":"2026-10-21T17:05:00Z","v":141911,"vw":8.391394},{"c":8.39,"h":8.395,"l":8.39,"n":84,"o":8.39,"t":"2026-10-21T17:10:00Z","v":413305,"vw":8.390231},{"c":8.385,"h":8.3951,"l":8.38,"n":207,"o":8.39,"t":"2026-10-21T17:15:00Z","v":1206671,"vw":8.390386},{"c":8.385,"h":8.385,"l":8.385,"n":1,"o":8.385,"t":"2026-10-21T17:20:00Z","v":300,"vw":8.385},{"c":8.3899,"h":8.3899,"l":8.384,"n":19,"o":8.3899,"t":"2026-10-21T17:25:00Z","v":160715,"vw":8.388616},{"c":8.395,"h":8.4,"l":8.38,"n":280,"o":8.385,"t":"2026-10-21T17:30:00Z","v":2173131,"vw":8.389939},{"c":8.3902,"h":8.3951,"l":8.39,"n":10,"o":8.395,"t":"2026-10-21T17:35:00Z","v":26824,"vw":8.392704},{"c":8.385,"h":8.3954,"l":8.38,"n":284,"o":8.3951,"t":"2026-10-21T17:40:00Z","v":2047339,"vw":8.390789},{"c":8.3899,"h":8.39,"l":8.385,"n":82,"o":8.389,"t":"2026-10-21T17:45:00Z","v":207287,"vw":8.389509},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-21T17:50:00Z","v":2018,"vw":8.38},{"c":8.3899,"h":8.3899,"l":8.38,"n":9,"o":8.3899,"t":"2026-10-21T17:55:00Z","v":86255,"vw":8.388246},{"c":8.3901,"h":8.4,"l":8.3848,"n":247,"o":8.39,"t":"2026-10-21T18:00:00Z","v":2134758,"vw":8.390019},{"c":8.395,"h":8.395,"l":8.3901,"n":2,"o":8.3901,"t":"2026-10-21T18:05:00Z","v":5853,"vw":8.392612},{"c":8.39,"h":8.396,"l":8.39,"n":277,"o":8.395,"t":"2026-10-21T18:10:00Z","v":2087944,"vw":8.390788},{"c":8.385,"h":8.39,"l":8.38,"n":77,"o":8.39,"t":"2026-10-21T18:15:00Z","v":126295,"vw":8.386309},{"c":8.385,"h":8.3899,"l":8.385,"n":13,"o":8.385,"t":"2026-10-21T18:20:00Z","v":20678,"vw":8.387399},{"c":8.385,"h":8.385,"l":8.385,"n":11,"o":8.385,"t":"2026-10-21T18:25:00Z","v":2966,"vw":8.385},{"c":8.3801,"h":8.3801,"l":8.3801,"n":1,"o":8.3801,"t":"2026-10-21T18:30:00Z","v":300,"vw":8.3801},{"c":8.3882,"h":8.3882,"l":8.3882,"n":2,"o":8.3882,"t":"2026-10-21T18:40:00Z","v":2003,"vw":8.3882},{"c":8.395,"h":8.3999,"l":8.384,"n":181,"o":8.389,"t":"2026-10-21T18:45:00Z","v":923496,"vw":8.389657},{"c":8.4,"h":8.4,"l":8.395,"n":224,"o":8.3999,"t":"2026-10-21T18:50:00Z","v":1226854,"vw":8.399596},{"c":8.41,"h":8.41,"l":8.39,"n":141,"o":8.39,"t":"2026-10-21T18:55:00Z","v":703317,"vw":8.400964},{"c":8.42,"h":8.43,"l":8.405,"n":334,"o":8.4095,"t":"2026-10-21T19:00:00Z","v":1574395,"vw":8.419807},{"c":8.415,"h":8.426,"l":8.41,"n":224,"o":8.4201,"t":"2026-10-21T19:05:00Z","v":1105337,"vw":8.419866},{"c":8.42,"h":8.4271,"l":8.41,"n":369,"o":8.415,"t":"2026-10-21T19:10:00Z","v":4159833,"vw":8.419837},{"c":8.41,"h":8.4199,"l":8.41,"n":153,"o":8.41,"t":"2026-10-21T19:15:00Z","v":661888,"vw":8.410205},{"c":8.41,"h":8.4151,"l":8.4,"n":209,"o":8.41,"t":"2026-10-21T19:20:00Z","v":1057999,"vw":8.40952},{"c":8.3918,"h":8.4051,"l":8.39,"n":116,"o":8.4,"t":"2026-10-21T19:25:00Z","v":622636,"vw":8.400345},{"c":8.395,"h":8.4,"l":8.3901,"n":95,"o":8.3901,"t":"2026-10-21T19:30:00Z","v":139782,"vw":8.398791},{"c":8.4,"h":8.4,"l":8.3947,"n":72,"o":8.395,"t":"2026-10-21T19:35:00Z","v":234160,"vw":8.399373},{"c":8.4,"h":8.405,"l":8.3999,"n":128,"o":8.3999,"t":"2026-10-21T19:40:00Z","v":1158599,"vw":8.400115},{"c":8.395,"h":8.405,"l":8.395,"n":76,"o":8.4,"t":"2026-10-21T19:45:00Z","v":318123,"vw":8.397748},{"c":8.39,"h":8.4,"l":8.39,"n":44,"o":8.39,"t":"2026-10-21T19:50:00Z","v":30487,"vw":8.393094},{"c":8.4,"h":8.4,"l":8.39,"n":136,"o":8.39,"t":"2026-10-21T19:55:00Z","v":242409,"vw":8.397324},{"c":8.4,"h":8.4,"l":8.39,"n":7,"o":8.39,"t":"2026-10-21T20:00:00Z","v":79783,"vw":8.399587},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-21T20:30:00Z","v":200,"vw":8.39},{"c":8.395,"h":8.395,"l":8.395,"n":3,"o":8.395,"t":"2026-10-21T20:40:00Z","v":61994,"vw":8.395},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-21T22:00:00Z","v":269,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T23:25:00Z","v":32245,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T23:45:00Z","v":8062,"vw":8.43},{"c":8.49,"h":8.49,"l":8.49,"n":7,"o":8.49,"t":"2026-10-22T09:10:00Z","v":135100,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-22T09:25:00Z","v":13400,"vw":8.49},{"c":8.4901,"h":8.4901,"l":8.49,"n":2,"o":8.49,"t":"2026-10-22T09:50:00Z","v":13400,"vw":8.49005},{"c":8.49,"h":8.49,"l":8.49,"n":8,"o":8.49,"t":"2026-10-22T09:55:00Z","v":128400,"vw":8.49},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-22T10:30:00Z","v":102600,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-22T10:50:00Z","v":13400,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-22T11:25:00Z","v":13400,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":6,"o":8.49,"t":"2026-10-22T12:05:00Z","v":2015,"vw":8.49},{"c":8.4778,"h":8.4785,"l":8.4778,"n":2,"o":8.4785,"t":"2026-10-22T12:50:00Z","v":16000,"vw":8.47815},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-22T13:05:00Z","v":5500,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-22T13:10:00Z","v":5800,"vw":8.48},{"c":8.48,"h":8.48,"l":8.4799,"n":11,"o":8.48,"t":"2026-10-22T13:15:00Z","v":72400,"vw":8.479991},{"c":8.465,"h":8.48,"l":8.46,"n":480,"o":8.48,"t":"2026-10-22T13:30:00Z","v":3020599,"vw":8.470361},{"c":8.465,"h":8.47,"l":8.465,"n":37,"o":8.4661,"t":"2026-10-22T13:35:00Z","v":83265,"vw":8.46879},{"c":8.47,"h":8.48,"l":8.46,"n":405,"o":8.465,"t":"2026-10-22T13:40:00Z","v":2636723,"vw":8.469822},{"c":8.4719,"h":8.49,"l":8.47,"n":415,"o":8.475,"t":"2026-10-22T13:45:00Z","v":3218673,"vw":8.479884},{"c":8.4782,"h":8.49,"l":8.47,"n":335,"o":8.4799,"t":"2026-10-22T13:50:00Z","v":1794713,"vw":8.480887},{"c":8.4699,"h":8.475,"l":8.46,"n":75,"o":8.475,"t":"2026-10-22T13:55:00Z","v":289824,"vw":8.469144},{"c":8.465,"h":8.4699,"l":8.46,"n":8,"o":8.465,"t":"2026-10-22T14:00:00Z","v":18179,"vw":8.468339},{"c":8.475,"h":8.479,"l":8.46,"n":312,"o":8.46,"t":"2026-10-22T14:05:00Z","v":2157699,"vw":8.469539},{"c":8.4799,"h":8.48,"l":8.47,"n":40,"o":8.475,"t":"2026-10-22T14:10:00Z","v":123467,"vw":8.479063},{"c":8.4809,"h":8.49,"l":8.475,"n":417,"o":8.475,"t":"2026-10-22T14:15:00Z","v":1739921,"vw":8.480291},{"c":8.4902,"h":8.495,"l":8.48,"n":288,"o":8.48,"t":"2026-10-22T14:20:00Z","v":1375329,"vw":8.489326},{"c":8.509,"h":8.51,"l":8.49,"n":73,"o":8.495,"t":"2026-10-22T14:25:00Z","v":205144,"vw":8.499818},{"c":8.5198,"h":8.52,"l":8.505,"n":85,"o":8.51,"t":"2026-10-22T14:30:00Z","v":305344,"vw":8.510988},{"c":8.515,"h":8.519,"l":8.515,"n":39,"o":8.519,"t":"2026-10-22T14:35:00Z","v":19673,"vw":8.515613},{"c":8.511,"h":8.5199,"l":8.5101,"n":16,"o":8.515,"t":"2026-10-22T14:40:00Z","v":66674,"vw":8.512711},{"c":8.511,"h":8.52,"l":8.51,"n":17,"o":8.511,"t":"2026-10-22T14:45:00Z","v":18055,"vw":8.512117},{"c":8.515,"h":8.52,"l":8.5101,"n":16,"o":8.5176,"t":"2026-10-22T14:50:00Z","v":41692,"vw":8.516156},{"c":8.505,"h":8.515,"l":8.5,"n":239,"o":8.5101,"t":"2026-10-22T14:55:00Z","v":1661811,"vw":8.510171},{"c":8.51,"h":8.51,"l":8.5,"n":446,"o":8.5091,"t":"2026-10-22T15:00:00Z","v":2428971,"vw":8.509679},{"c":8.515,"h":8.52,"l":8.504,"n":348,"o":8.5099,"t":"2026-10-22T15:05:00Z","v":939473,"vw":8.51079},{"c":8.515,"h":8.5152,"l":8.51,"n":170,"o":8.515,"t":"2026-10-22T15:10:00Z","v":994200,"vw":8.511286},{"c":8.505,"h":8.515,"l":8.5,"n":127,"o":8.51,"t":"2026-10-22T15:15:00Z","v":1292837,"vw":8.509637},{"c":8.495,"h":8.505,"l":8.49,"n":148,"o":8.5,"t":"2026-10-22T15:20:00Z","v":812248,"vw":8.499598},{"c":8.505,"h":8.51,"l":8.49,"n":374,"o":8.49,"t":"2026-10-22T15:25:00Z","v":2517882,"vw":8.499654},{"c":8.51,"h":8.51,"l":8.5046,"n":50,"o":8.5046,"t":"2026-10-22T15:30:00Z","v":356850,"vw":8.50988},{"c":8.505,"h":8.505,"l":8.5001,"n":4,"o":8.5011,"t":"2026-10-22T15:35:00Z","v":17135,"vw":8.501457},{"c":8.505,"h":8.52,"l":8.5,"n":256,"o":8.51,"t":"2026-10-22T15:40:00Z","v":2189415,"vw":8.510144},{"c":8.4999,"h":8.505,"l":8.495,"n":211,"o":8.5046,"t":"2026-10-22T15:50:00Z","v":1926519,"vw":8.49986},{"c":8.4901,"h":8.495,"l":8.4901,"n":6,"o":8.495,"t":"2026-10-22T15:55:00Z","v":11927,"vw":8.492982},{"c":8.49,"h":8.49,"l":8.48,"n":173,"o":8.49,"t":"2026-10-22T16:00:00Z","v":1411912,"vw":8.488787},{"c":8.49,"h":8.5,"l":8.48,"n":346,"o":8.49,"t":"2026-10-22T16:05:00Z","v":2603630,"vw":8.490384},{"c":8.49,"h":8.49,"l":8.4824,"n":5,"o":8.4824,"t":"2026-10-22T16:10:00Z","v":4798,"vw":8.489529},{"c":8.485,"h":8.485,"l":8.485,"n":2,"o":8.485,"t":"2026-10-22T16:15:00Z","v":535,"vw":8.485},{"c":8.485,"h":8.49,"l":8.48,"n":11,"o":8.48,"t":"2026-10-22T16:20:00Z","v":11897,"vw":8.486854},{"c":8.4801,"h":8.485,"l":8.48,"n":8,"o":8.48,"t":"2026-10-22T16:25:00Z","v":80023,"vw":8.484344},{"c":8.5,"h":8.5,"l":8.48,"n":237,"o":8.485,"t":"2026-10-22T16:30:00Z","v":1826461,"vw":8.490023},{"c":8.505,"h":8.51,"l":8.4939,"n":120,"o":8.5,"t":"2026-10-22T16:35:00Z","v":652327,"vw":8.500371},{"c":8.505,"h":8.51,"l":8.505,"n":37,"o":8.505,"t":"2026-10-22T16:40:00Z","v":110729,"vw":8.509897},{"c":8.515,"h":8.52,"l":8.5092,"n":50,"o":8.51,"t":"2026-10-22T16:45:00Z","v":302559,"vw":8.511333},{"c":8.515,"h":8.52,"l":8.51,"n":89,"o":8.52,"t":"2026-10-22T16:50:00Z","v":445026,"vw":8.510759},{"c":8.505,"h":8.516,"l":8.5,"n":201,"o":8.51,"t":"2026-10-22T16:55:00Z","v":1540751,"vw":8.510237},{"c":8.51,"h":8.52,"l":8.505,"n":278,"o":8.509,"t":"2026-10-22T17:00:00Z","v":1939481,"vw":8.509786},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-22T17:10:00Z","v":500,"vw":8.52},{"c":8.5101,"h":8.52,"l":8.51,"n":161,"o":8.515,"t":"2026-10-22T17:15:00Z","v":910567,"vw":8.510641},{"c":8.5089,"h":8.515,"l":8.5,"n":146,"o":8.5101,"t":"2026-10-22T17:20:00Z","v":1298832,"vw":8.509721},{"c":8.505,"h":8.51,"l":8.5,"n":220,"o":8.505,"t":"2026-10-22T17:25:00Z","v":1829936,"vw":8.508733},{"c":8.5001,"h":8.505,"l":8.5,"n":15,"o":8.505,"t":"2026-10-22T17:30:00Z","v":131168,"vw":8.503375},{"c":8.505,"h":8.505,"l":8.5001,"n":6,"o":8.5001,"t":"2026-10-22T17:35:00Z","v":21633,"vw":8.504718},{"c":8.505,"h":8.505,"l":8.505,"n":4,"o":8.505,"t":"2026-10-22T17:40:00Z","v":3652,"vw":8.505},{"c":8.515,"h":8.52,"l":8.5001,"n":142,"o":8.51,"t":"2026-10-22T17:50:00Z","v":732515,"vw":8.510059},{"c":8.515,"h":8.5157,"l":8.51,"n":121,"o":8.5152,"t":"2026-10-22T17:55:00Z","v":826679,"vw":8.510903},{"c":8.525,"h":8.5299,"l":8.51,"n":104,"o":8.515,"t":"2026-10-22T18:00:00Z","v":271200,"vw":8.519761},{"c":8.515,"h":8.525,"l":8.51,"n":280,"o":8.525,"t":"2026-10-22T18:05:00Z","v":1849163,"vw":8.519721},{"c":8.515,"h":8.515,"l":8.51,"n":25,"o":8.5142,"t":"2026-10-22T18:10:00Z","v":34361,"vw":8.512426},{"c":8.505,"h":8.52,"l":8.5,"n":81,"o":8.515,"t":"2026-10-22T18:15:00Z","v":541327,"vw":8.509914},{"c":8.505,"h":8.505,"l":8.5001,"n":12,"o":8.505,"t":"2026-10-22T18:20:00Z","v":5285,"vw":8.503555},{"c":8.5151,"h":8.52,"l":8.5,"n":224,"o":8.5002,"t":"2026-10-22T18:25:00Z","v":1302584,"vw":8.509789},{"c":8.52,"h":8.53,"l":8.515,"n":221,"o":8.515,"t":"2026-10-22T18:30:00Z","v":916496,"vw":8.52051},{"c":8.525,"h":8.525,"l":8.52,"n":26,"o":8.525,"t":"2026-10-22T18:35:00Z","v":81132,"vw":8.522586},{"c":8.52,"h":8.525,"l":8.52,"n":10,"o":8.5237,"t":"2026-10-22T18:40:00Z","v":48274,"vw":8.521266},{"c":8.5199,"h":8.5218,"l":8.51,"n":277,"o":8.5201,"t":"2026-10-22T18:45:00Z","v":1992766,"vw":8.519517},{"c":8.5211,"h":8.53,"l":8.51,"n":166,"o":8.52,"t":"2026-10-22T18:50:00Z","v":1232386,"vw":8.520592},{"c":8.525,"h":8.53,"l":8.52,"n":254,"o":8.525,"t":"2026-10-22T18:55:00Z","v":541134,"vw":8.520654},{"c":8.5209,"h":8.5299,"l":8.5209,"n":9,"o":8.5291,"t":"2026-10-22T19:00:00Z","v":19649,"vw":8.528611},{"c":8.52,"h":8.525,"l":8.52,"n":19,"o":8.525,"t":"2026-10-22T19:05:00Z","v":36356,"vw":8.521412},{"c":8.52,"h":8.5202,"l":8.51,"n":97,"o":8.52,"t":"2026-10-22T19:10:00Z","v":922774,"vw":8.519846},{"c":8.515,"h":8.515,"l":8.515,"n":3,"o":8.515,"t":"2026-10-22T19:15:00Z","v":448,"vw":8.515},{"c":8.5199,"h":8.5199,"l":8.5199,"n":1,"o":8.5199,"t":"2026-10-22T19:20:00Z","v":16000,"vw":8.5199},{"c":8.51,"h":8.515,"l":8.51,"n":101,"o":8.515,"t":"2026-10-22T19:25:00Z","v":283707,"vw":8.510448},{"c":8.515,"h":8.515,"l":8.51,"n":25,"o":8.5136,"t":"2026-10-22T19:30:00Z","v":39911,"vw":8.511858},{"c":8.5199,"h":8.52,"l":8.51,"n":114,"o":8.515,"t":"2026-10-22T19:35:00Z","v":568968,"vw":8.518968},{"c":8.5213,"h":8.53,"l":8.51,"n":155,"o":8.515,"t":"2026-10-22T19:40:00Z","v":918205,"vw":8.520486},{"c":8.52,"h":8.525,"l":8.52,"n":146,"o":8.52,"t":"2026-10-22T19:45:00Z","v":751323,"vw":8.520399},{"c":8.505,"h":8.52,"l":8.5001,"n":126,"o":8.52,"t":"2026-10-22T19:50:00Z","v":548310,"vw":8.512155},{"c":8.5,"h":8.51,"l":8.5,"n":142,"o":8.5001,"t":"2026-10-22T19:55:00Z","v":184363,"vw":8.503665},{"c":8.5,"h":8.5,"l":8.5,"n":7,"o":8.5,"t":"2026-10-22T20:00:00Z","v":77963,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T20:05:00Z","v":46500,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-22T20:10:00Z","v":126337,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-22T20:15:00Z","v":29972,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T22:55:00Z","v":1200,"vw":8.5}],"history":[{"c":11.06,"h":11.12,"l":11.04,"n":1877,"o":11.06,"t":"2024-10-21T04:00:00Z","v":3614251,"vw":11.080274},{"c":11.07,"h":11.125,"l":11.05,"n":1374,"o":11.11,"t":"2024-10-22T04:00:00Z","v":2647313,"vw":11.09278},{"c":11.18,"h":11.25,"l":11.105,"n":2430,"o":11.12,"t":"2024-10-23T04:00:00Z","v":4615572,"vw":11.156908},{"c":11.16,"h":11.205,"l":11.1379,"n":2544,"o":11.15,"t":"2024-10-24T04:00:00Z","v":4045217,"vw":11.162635},{"c":11.17,"h":11.19,"l":11.06,"n":3378,"o":11.12,"t":"2024-10-25T04:00:00Z","v":5446786,"vw":11.11646},{"c":11.13,"h":11.14,"l":11.1,"n":2148,"o":11.11,"t":"2024-10-28T04:00:00Z","v":3871198,"vw":11.123999},{"c":11.13,"h":11.185,"l":11.09,"n":1708,"o":11.16,"t":"2024-10-29T04:00:00Z","v":2496165,"vw":11.12704},{"c":11.16,"h":11.17,"l":11.094,"n":2014,"o":11.13,"t":"2024-10-30T04:00:00Z","v":2397052,"vw":11.128068},{"c":11.38,"h":11.38,"l":11.25,"n":3373,"o":11.25,"t":"2024-10-31T04:00:00Z","v":5737098,"vw":11.324002},{"c":11.33,"h":11.3475,"l":11.255,"n":3369,"o":11.33,"t":"2024-11-01T04:00:00Z","v":5565888,"vw":11.296311},{"c":11.36,"h":11.41,"l":11.315,"n":2837,"o":11.34,"t":"2024-11-04T05:00:00Z","v":5822133,"vw":11.352603},{"c":11.24,"h":11.35,"l":11.23,"n":2947,"o":11.34,"t":"2024-11-05T05:00:00Z","v":5825105,"vw":11.263104},{"c":10.96,"h":11.065,"l":10.94,"n":4470,"o":10.99,"t":"2024-11-06T05:00:00Z","v":7489180,"vw":10.996171},{"c":10.88,"h":10.92,"l":10.85,"n":2902,"o":10.91,"t":"2024-11-07T05:00:00Z","v":7884957,"vw":10.884518},{"c":10.83,"h":10.87,"l":10.81,"n":2405,"o":10.87,"t":"2024-11-08T05:00:00Z","v":5723492,"vw":10.839474},{"c":10.83,"h":10.8551,"l":10.8,"n":1871,"o":10.8,"t":"2024-11-11T05:00:00Z","v":4469242,"vw":10.823073},{"c":10.86,"h":10.91,"l":10.8221,"n":2859,"o":10.83,"t":"2024-11-12T05:00:00Z","v":6532018,"vw":10.864114},{"c":10.86,"h":10.9,"l":10.82,"n":3327,"o":10.85,"t":"2024-11-13T05:00:00Z","v":4922692,"vw":10.850757},{"c":10.94,"h":10.9403,"l":10.85,"n":3689,"o":10.85,"t":"2024-11-14T05:00:00Z","v":7493420,"vw":10.892927},{"c":11.08,"h":11.12,"l":11,"n":4056,"o":11.01,"t":"2024-11-15T05:00:00Z","v":7707482,"vw":11.070585},{"c":11.04,"h":11.09,"l":11.01,"n":2042,"o":11.07,"t":"2024-11-18T05:00:00Z","v":5148981,"vw":11.04436},{"c":11.01,"h":11.115,"l":10.98,"n":3585,"o":11.11,"t":"2024-11-19T05:00:00Z","v":7908133,"vw":11.04705},{"c":11.01,"h":11.11,"l":10.995,"n":3757,"o":11,"t":"2024-11-20T05:00:00Z","v":11718309,"vw":11.057867},{"c":10.95,"h":11.0599,"l":10.91,"n":6281,"o":10.95,"t":"2024-11-21T05:00:00Z","v":16908752,"vw":10.97128},{"c":10.91,"h":10.9589,"l":10.9029,"n":3566,"o":10.95,"t":"2024-11-22T05:00:00Z","v":10524168,"vw":10.927486},{"c":10.89,"h":10.93,"l":10.82,"n":3307,"o":10.85,"t":"2024-11-25T05:00:00Z","v":10042560,"vw":10.871938},{"c":10.83,"h":10.88,"l":10.8106,"n":3080,"o":10.86,"t":"2024-11-26T05:00:00Z","v":11732531,"vw":10.847115},{"c":10.86,"h":10.9,"l":10.83,"n":1919,"o":10.83,"t":"2024-11-27T05:00:00Z","v":5453357,"vw":10.866352},{"c":10.8,"h":10.86,"l":10.79,"n":653,"o":10.86,"t":"2024-11-29T05:00:00Z","v":1756557,"vw":10.812873},{"c":10.78,"h":10.81,"l":10.78,"n":1374,"o":10.81,"t":"2024-12-02T05:00:00Z","v":4602328,"vw":10.796354},{"c":10.78,"h":10.82,"l":10.78,"n":1484,"o":10.8,"t":"2024-12-03T05:00:00Z","v":4550787,"vw":10.802245},{"c":10.72,"h":10.77,"l":10.72,"n":1577,"o":10.76,"t":"2024-12-04T05:00:00Z","v":4379983,"vw":10.749009},{"c":10.74,"h":10.75,"l":10.71,"n":1216,"o":10.72,"t":"2024-12-05T05:00:00Z","v":2770331,"vw":10.729302},{"c":10.72,"h":10.75,"l":10.705,"n":1637,"o":10.73,"t":"2024-12-06T05:00:00Z","v":2899405,"vw":10.731436},{"c":10.78,"h":10.8,"l":10.735,"n":2510,"o":10.74,"t":"2024-12-09T05:00:00Z","v":4816374,"vw":10.772391},{"c":10.83,"h":10.84,"l":10.77,"n":2184,"o":10.78,"t":"2024-12-10T05:00:00Z","v":4691213,"vw":10.802766},{"c":10.75,"h":10.78,"l":10.7234,"n":942,"o":10.78,"t":"2024-12-11T05:00:00Z","v":2712826,"vw":10.746841},{"c":10.8,"h":10.8,"l":10.75,"n":2824,"o":10.77,"t":"2024-12-12T05:00:00Z","v":8122464,"vw":10.770181},{"c":10.81,"h":10.84,"l":10.76,"n":1969,"o":10.78,"t":"2024-12-13T05:00:00Z","v":5137020,"vw":10.814631},{"c":10.76,"h":10.8,"l":10.75,"n":2032,"o":10.78,"t":"2024-12-16T05:00:00Z","v":6602113,"vw":10.770212},{"c":10.81,"h":10.84,"l":10.8,"n":1805,"o":10.82,"t":"2024-12-17T05:00:00Z","v":7052903,"vw":10.818819},{"c":11.14,"h":11.1482,"l":10.78,"n":4691,"o":10.82,"t":"2024-12-18T05:00:00Z","v":10271298,"vw":10.904613},{"c":11.14,"h":11.15,"l":11.02,"n":8298,"o":11.04,"t":"2024-12-19T05:00:00Z","v":15277810,"vw":11.089216},{"c":11.02,"h":11.2199,"l":10.935,"n":7425,"o":11.21,"t":"2024-12-20T05:00:00Z","v":14525618,"vw":11.031037},{"c":10.825,"h":10.96,"l":10.81,"n":6121,"o":10.89,"t":"2024-12-23T05:00:00Z","v":12839630,"vw":10.896691},{"c":10.71,"h":10.81,"l":10.705,"n":1684,"o":10.8,"t":"2024-12-24T05:00:00Z","v":3627886,"vw":10.751535},{"c":10.71,"h":10.77,"l":10.69,"n":2503,"o":10.74,"t":"2024-12-26T05:00:00Z","v":4798016,"vw":10.715823},{"c":10.83,"h":10.9098,"l":10.78,"n":5213,"o":10.78,"t":"2024-12-27T05:00:00Z","v":8422849,"vw":10.856451},{"c":10.95,"h":11.03,"l":10.89,"n":4615,"o":10.97,"t":"2024-12-30T05:00:00Z","v":9189990,"vw":10.956793},{"c":11.01,"h":11.03,"l":10.91,"n":5671,"o":10.93,"t":"2024-12-31T05:00:00Z","v":13087790,"vw":10.979777},{"c":11.04,"h":11.1099,"l":10.91,"n":7894,"o":10.94,"t":"2025-01-02T05:00:00Z","v":19008513,"vw":11.019597},{"c":10.91,"h":11.0099,"l":10.89,"n":4457,"o":10.99,"t":"2025-01-03T05:00:00Z","v":10210888,"vw":10.940896},{"c":10.85,"h":10.87,"l":10.7601,"n":4069,"o":10.82,"t":"2025-01-06T05:00:00Z","v":9462761,"vw":10.803687},{"c":10.96,"h":10.9975,"l":10.8,"n":5834,"o":10.8,"t":"2025-01-07T05:00:00Z","v":11091501,"vw":10.90976},{"c":10.95,"h":11.0351,"l":10.935,"n":7143,"o":10.98,"t":"2025-01-08T05:00:00Z","v":13125794,"vw":10.984618},{"c":11.13,"h":11.17,"l":11.03,"n":7742,"o":11.03,"t":"2025-01-10T05:00:00Z","v":15554385,"vw":11.115177},{"c":11.11,"h":11.23,"l":11.11,"n":6777,"o":11.23,"t":"2025-01-13T05:00:00Z","v":12003140,"vw":11.175446},{"c":11.1,"h":11.175,"l":11.055,"n":6256,"o":11.07,"t":"2025-01-14T05:00:00Z","v":10338997,"vw":11.112054},{"c":10.91,"h":10.9694,"l":10.88,"n":3287,"o":10.96,"t":"2025-01-15T05:00:00Z","v":6270782,"vw":10.926091},{"c":10.92,"h":10.9399,"l":10.875,"n":4385,"o":10.88,"t":"2025-01-16T05:00:00Z","v":9479881,"vw":10.905281},{"c":10.82,"h":10.865,"l":10.79,"n":2932,"o":10.84,"t":"2025-01-17T05:00:00Z","v":6178630,"vw":10.821086},{"c":10.73,"h":10.81,"l":10.73,"n":2947,"o":10.78,"t":"2025-01-21T05:00:00Z","v":9130247,"vw":10.760788},{"c":10.68,"h":10.69,"l":10.65,"n":1829,"o":10.69,"t":"2025-01-22T05:00:00Z","v":5507750,"vw":10.662998},{"c":10.63,"h":10.69,"l":10.62,"n":1066,"o":10.69,"t":"2025-01-23T05:00:00Z","v":2253663,"vw":10.661835},{"c":10.66,"h":10.6781,"l":10.6,"n":1975,"o":10.63,"t":"2025-01-24T05:00:00Z","v":3840093,"vw":10.642899},{"c":10.8,"h":10.89,"l":10.8,"n":6139,"o":10.89,"t":"2025-01-27T05:00:00Z","v":9751202,"vw":10.844216},{"c":10.72,"h":10.8401,"l":10.7001,"n":2687,"o":10.79,"t":"2025-01-28T05:00:00Z","v":4840438,"vw":10.749955},{"c":10.76,"h":10.8191,"l":10.725,"n":3892,"o":10.74,"t":"2025-01-29T05:00:00Z","v":5615181,"vw":10.764471},{"c":10.72,"h":10.79,"l":10.6805,"n":3351,"o":10.73,"t":"2025-01-30T05:00:00Z","v":6661799,"vw":10.737997},{"c":10.77,"h":10.79,"l":10.63,"n":4555,"o":10.67,"t":"2025-01-31T05:00:00Z","v":7948271,"vw":10.706773},{"c":10.85,"h":10.9799,"l":10.8,"n":5411,"o":10.95,"t":"2025-02-03T05:00:00Z","v":9782028,"vw":10.861154},{"c":10.78,"h":10.8597,"l":10.77,"n":4341,"o":10.85,"t":"2025-02-04T05:00:00Z","v":5843105,"vw":10.804042},{"c":10.73,"h":10.8399,"l":10.73,"n":1905,"o":10.8,"t":"2025-02-05T05:00:00Z","v":4333136,"vw":10.777227},{"c":10.7,"h":10.7658,"l":10.7,"n":2378,"o":10.71,"t":"2025-02-06T05:00:00Z","v":5920852,"vw":10.728643},{"c":10.81,"h":10.825,"l":10.68,"n":4893,"o":10.7,"t":"2025-02-07T05:00:00Z","v":4831167,"vw":10.777233},{"c":10.74,"h":10.7786,"l":10.73,"n":2109,"o":10.76,"t":"2025-02-10T05:00:00Z","v":3825377,"vw":10.745857},{"c":10.74,"h":10.78,"l":10.7215,"n":1325,"o":10.78,"t":"2025-02-11T05:00:00Z","v":3287498,"vw":10.753418},{"c":10.77,"h":10.8594,"l":10.745,"n":3173,"o":10.84,"t":"2025-02-12T05:00:00Z","v":4230261,"vw":10.786928},{"c":10.65,"h":10.7701,"l":10.65,"n":2174,"o":10.76,"t":"2025-02-13T05:00:00Z","v":3842995,"vw":10.717928},{"c":10.665,"h":10.68,"l":10.65,"n":1692,"o":10.67,"t":"2025-02-14T05:00:00Z","v":3581579,"vw":10.665085},{"c":10.65,"h":10.6999,"l":10.645,"n":2828,"o":10.66,"t":"2025-02-18T05:00:00Z","v":10041451,"vw":10.671391},{"c":10.61,"h":10.68,"l":10.61,"n":2270,"o":10.67,"t":"2025-02-19T05:00:00Z","v":4366232,"vw":10.645723},{"c":10.67,"h":10.7279,"l":10.64,"n":3122,"o":10.64,"t":"2025-02-20T05:00:00Z","v":7124995,"vw":10.694378},{"c":10.86,"h":10.865,"l":10.6701,"n":5228,"o":10.68,"t":"2025-02-21T05:00:00Z","v":13385515,"vw":10.795302},{"c":10.9,"h":10.92,"l":10.805,"n":6146,"o":10.81,"t":"2025-02-24T05:00:00Z","v":11550891,"vw":10.857955},{"c":10.96,"h":11.045,"l":10.8952,"n":6926,"o":10.91,"t":"2025-02-25T05:00:00Z","v":17193699,"vw":10.9745},{"c":10.97,"h":11.01,"l":10.87,"n":5852,"o":10.94,"t":"2025-02-26T05:00:00Z","v":15899735,"vw":10.935792},{"c":11.15,"h":11.15,"l":10.9,"n":9078,"o":10.92,"t":"2025-02-27T05:00:00Z","v":24690452,"vw":11.025153},{"c":10.98,"h":11.1999,"l":10.97,"n":8889,"o":11.14,"t":"2025-02-28T05:00:00Z","v":11668518,"vw":11.118083},{"c":11.17,"h":11.24,"l":10.9197,"n":11349,"o":10.95,"t":"2025-03-03T05:00:00Z","v":17673580,"vw":11.050357},{"c":11.31,"h":11.39,"l":11.1401,"n":10309,"o":11.25,"t":"2025-03-04T05:00:00Z","v":16067499,"vw":11.287095},{"c":11.18,"h":11.38,"l":11.1501,"n":10037,"o":11.31,"t":"2025-03-05T05:00:00Z","v":15228119,"vw":11.272236},{"c":11.38,"h":11.435,"l":11.2449,"n":10137,"o":11.34,"t":"2025-03-06T05:00:00Z","v":12346852,"vw":11.352128},{"c":11.34,"h":11.5383,"l":11.305,"n":13447,"o":11.43,"t":"2025-03-07T05:00:00Z","v":15039170,"vw":11.403259},{"c":11.64,"h":11.7375,"l":11.47,"n":14480,"o":11.5,"t":"2025-03-10T04:00:00Z","v":14942065,"vw":11.590875},{"c":11.73,"h":11.82,"l":11.59,"n":16885,"o":11.67,"t":"2025-03-11T04:00:00Z","v":19832555,"vw":11.704929},{"c":11.68,"h":11.7851,"l":11.59,"n":13318,"o":11.6,"t":"2025-03-12T04:00:00Z","v":22207961,"vw":11.67011},{"c":11.83,"h":11.87,"l":11.675,"n":12669,"o":11.69,"t":"2025-03-13T04:00:00Z","v":17732354,"vw":11.78374},{"c":11.6,"h":11.755,"l":11.58,"n":8280,"o":11.75,"t":"2025-03-14T04:00:00Z","v":12734433,"vw":11.650282},{"c":11.51,"h":11.61,"l":11.46,"n":7718,"o":11.61,"t":"2025-03-17T04:00:00Z","v":11079049,"vw":11.537212},{"c":11.64,"h":11.68,"l":11.5599,"n":8391,"o":11.57,"t":"2025-03-18T04:00:00Z","v":14433960,"vw":11.643445},{"c":11.52,"h":11.63,"l":11.435,"n":5897,"o":11.6,"t":"2025-03-19T04:00:00Z","v":10528970,"vw":11.552425},{"c":11.55,"h":11.605,"l":11.45,"n":6875,"o":11.59,"t":"2025-03-20T04:00:00Z","v":12028958,"vw":11.517021},{"c":11.55,"h":11.6702,"l":11.54,"n":5110,"o":11.65,"t":"2025-03-21T04:00:00Z","v":10525058,"vw":11.606904},{"c":11.36,"h":11.4298,"l":11.33,"n":3267,"o":11.41,"t":"2025-03-24T04:00:00Z","v":7053982,"vw":11.366019},{"c":11.25,"h":11.28,"l":11.234,"n":3273,"o":11.25,"t":"2025-03-25T04:00:00Z","v":5075368,"vw":11.260163},{"c":11.37,"h":11.41,"l":11.2344,"n":4481,"o":11.25,"t":"2025-03-26T04:00:00Z","v":9250894,"vw":11.350886},{"c":11.42,"h":11.455,"l":11.3401,"n":6871,"o":11.42,"t":"2025-03-27T04:00:00Z","v":11964585,"vw":11.391606},{"c":11.65,"h":11.6699,"l":11.445,"n":5495,"o":11.46,"t":"2025-03-28T04:00:00Z","v":9604051,"vw":11.601323},{"c":11.59,"h":11.84,"l":11.555,"n":7967,"o":11.78,"t":"2025-03-31T04:00:00Z","v":13685448,"vw":11.68913},{"c":11.55,"h":11.7,"l":11.5101,"n":7423,"o":11.63,"t":"2025-04-01T04:00:00Z","v":13349830,"vw":11.594278},{"c":11.47,"h":11.68,"l":11.4202,"n":7952,"o":11.68,"t":"2025-04-02T04:00:00Z","v":11600214,"vw":11.514642},{"c":12.04,"h":12.04,"l":11.8105,"n":11935,"o":11.88,"t":"2025-04-03T04:00:00Z","v":19466170,"vw":11.932134},{"c":12.75,"h":12.76,"l":12.31,"n":9983,"o":12.35,"t":"2025-04-04T04:00:00Z","v":17217180,"vw":12.570921},{"c":12.79,"h":13.355,"l":12.32,"n":19475,"o":13.17,"t":"2025-04-07T04:00:00Z","v":16501338,"vw":12.871895},{"c":12.99,"h":13.17,"l":12.27,"n":11723,"o":12.34,"t":"2025-04-08T04:00:00Z","v":18144902,"vw":12.634457},{"c":11.75,"h":13.08,"l":11.695,"n":22088,"o":13.07,"t":"2025-04-09T04:00:00Z","v":28605314,"vw":12.54731},{"c":12.18,"h":12.495,"l":11.9801,"n":15905,"o":12.01,"t":"2025-04-10T04:00:00Z","v":24721637,"vw":12.210126},{"c":11.97,"h":12.28,"l":11.91,"n":11041,"o":12.21,"t":"2025-04-11T04:00:00Z","v":12608184,"vw":12.083162},{"c":11.86,"h":11.965,"l":11.74,"n":10256,"o":11.75,"t":"2025-04-14T04:00:00Z","v":13852476,"vw":11.845047},{"c":11.88,"h":11.9099,"l":11.76,"n":7344,"o":11.84,"t":"2025-04-15T04:00:00Z","v":10199702,"vw":11.841323},{"c":12.15,"h":12.277,"l":11.95,"n":10721,"o":12.03,"t":"2025-04-16T04:00:00Z","v":14817890,"vw":12.094292},{"c":12.16,"h":12.21,"l":12.04,"n":10385,"o":12.13,"t":"2025-04-17T04:00:00Z","v":17394693,"vw":12.114307},{"c":12.43,"h":12.57,"l":12.265,"n":9555,"o":12.27,"t":"2025-04-21T04:00:00Z","v":10680355,"vw":12.461027},{"c":12.13,"h":12.312,"l":12.07,"n":7976,"o":12.29,"t":"2025-04-22T04:00:00Z","v":11614143,"vw":12.177153},{"c":11.93,"h":11.97,"l":11.71,"n":8242,"o":11.83,"t":"2025-04-23T04:00:00Z","v":15418297,"vw":11.841629},{"c":11.7,"h":11.93,"l":11.67,"n":5919,"o":11.9,"t":"2025-04-24T04:00:00Z","v":7641675,"vw":11.762276},{"c":11.61,"h":11.7597,"l":11.6,"n":6568,"o":11.7,"t":"2025-04-25T04:00:00Z","v":9201521,"vw":11.670043},{"c":11.6,"h":11.7351,"l":11.55,"n":5610,"o":11.59,"t":"2025-04-28T04:00:00Z","v":8773436,"vw":11.650048},{"c":11.54,"h":11.66,"l":11.51,"n":5747,"o":11.66,"t":"2025-04-29T04:00:00Z","v":7707898,"vw":11.570286},{"c":11.54,"h":11.8074,"l":11.5,"n":7345,"o":11.68,"t":"2025-04-30T04:00:00Z","v":10823297,"vw":11.657022},{"c":11.45,"h":11.465,"l":11.34,"n":7661,"o":11.42,"t":"2025-05-01T04:00:00Z","v":11251536,"vw":11.401678},{"c":11.31,"h":11.385,"l":11.26,"n":6869,"o":11.33,"t":"2025-05-02T04:00:00Z","v":10471841,"vw":11.309526},{"c":11.36,"h":11.4,"l":11.3,"n":4778,"o":11.39,"t":"2025-05-05T04:00:00Z","v":6521160,"vw":11.343162},{"c":11.46,"h":11.5,"l":11.375,"n":6471,"o":11.47,"t":"2025-05-06T04:00:00Z","v":10031951,"vw":11.437607},{"c":11.41,"h":11.52,"l":11.3601,"n":7011,"o":11.43,"t":"2025-05-07T04:00:00Z","v":8819740,"vw":11.444161},{"c":11.35,"h":11.405,"l":11.23,"n":5497,"o":11.33,"t":"2025-05-08T04:00:00Z","v":8452416,"vw":11.305308},{"c":11.36,"h":11.3997,"l":11.3,"n":4764,"o":11.32,"t":"2025-05-09T04:00:00Z","v":6880941,"vw":11.35939},{"c":10.99,"h":11.105,"l":10.99,"n":4978,"o":11.01,"t":"2025-05-12T04:00:00Z","v":6410909,"vw":11.050186},{"c":10.91,"h":11,"l":10.88,"n":2961,"o":10.98,"t":"2025-05-13T04:00:00Z","v":4813610,"vw":10.908299},{"c":10.91,"h":10.95,"l":10.88,"n":3900,"o":10.9,"t":"2025-05-14T04:00:00Z","v":8445496,"vw":10.914503},{"c":10.86,"h":10.9599,"l":10.8447,"n":3186,"o":10.94,"t":"2025-05-15T04:00:00Z","v":5992582,"vw":10.890396},{"c":10.8,"h":10.8853,"l":10.79,"n":2360,"o":10.85,"t":"2025-05-16T04:00:00Z","v":5693433,"vw":10.833146},{"c":10.78,"h":10.91,"l":10.77,"n":2272,"o":10.91,"t":"2025-05-19T04:00:00Z","v":6549958,"vw":10.823733},{"c":10.83,"h":10.8888,"l":10.8,"n":3348,"o":10.83,"t":"2025-05-20T04:00:00Z","v":7618175,"vw":10.833802},{"c":11,"h":11.03,"l":10.83,"n":6432,"o":10.92,"t":"2025-05-21T04:00:00Z","v":11297462,"vw":10.921717},{"c":11.02,"h":11.035,"l":10.94,"n":5572,"o":11.02,"t":"2025-05-22T04:00:00Z","v":11506229,"vw":10.992733},{"c":11.1,"h":11.16,"l":11.04,"n":6688,"o":11.16,"t":"2025-05-23T04:00:00Z","v":14368354,"vw":11.100039},{"c":10.87,"h":10.995,"l":10.86,"n":2658,"o":10.96,"t":"2025-05-27T04:00:00Z","v":6223706,"vw":10.897895},{"c":10.94,"h":10.9453,"l":10.84,"n":3541,"o":10.86,"t":"2025-05-28T04:00:00Z","v":7384745,"vw":10.899401},{"c":10.88,"h":10.96,"l":10.83,"n":6165,"o":10.83,"t":"2025-05-29T04:00:00Z","v":15462480,"vw":10.896415},{"c":10.91,"h":11.02,"l":10.875,"n":6959,"o":10.92,"t":"2025-05-30T04:00:00Z","v":23353830,"vw":10.941962},{"c":10.85,"h":10.99,"l":10.85,"n":4433,"o":10.94,"t":"2025-06-02T04:00:00Z","v":14628762,"vw":10.916658},{"c":10.79,"h":10.87,"l":10.77,"n":3063,"o":10.86,"t":"2025-06-03T04:00:00Z","v":9065170,"vw":10.810337},{"c":10.79,"h":10.8084,"l":10.76,"n":2513,"o":10.77,"t":"2025-06-04T04:00:00Z","v":6010299,"vw":10.780024},{"c":10.86,"h":10.89,"l":10.74,"n":6583,"o":10.77,"t":"2025-06-05T04:00:00Z","v":17960858,"vw":10.807856},{"c":10.74,"h":10.79,"l":10.71,"n":5320,"o":10.76,"t":"2025-06-06T04:00:00Z","v":12133399,"vw":10.747538},{"c":10.75,"h":10.76,"l":10.71,"n":2700,"o":10.73,"t":"2025-06-09T04:00:00Z","v":6778295,"vw":10.732818},{"c":10.69,"h":10.75,"l":10.67,"n":2320,"o":10.73,"t":"2025-06-10T04:00:00Z","v":5945690,"vw":10.709241},{"c":10.71,"h":10.75,"l":10.65,"n":5021,"o":10.66,"t":"2025-06-11T04:00:00Z","v":15733234,"vw":10.700511},{"c":10.67,"h":10.745,"l":10.67,"n":3684,"o":10.73,"t":"2025-06-12T04:00:00Z","v":10227092,"vw":10.693056},{"c":10.81,"h":10.83,"l":10.71,"n":7069,"o":10.77,"t":"2025-06-13T04:00:00Z","v":22952989,"vw":10.771555},{"c":10.69,"h":10.74,"l":10.67,"n":3355,"o":10.74,"t":"2025-06-16T04:00:00Z","v":13204890,"vw":10.700918},{"c":10.79,"h":10.81,"l":10.71,"n":4708,"o":10.75,"t":"2025-06-17T04:00:00Z","v":16402109,"vw":10.747994},{"c":10.81,"h":10.8199,"l":10.73,"n":4524,"o":10.78,"t":"2025-06-18T04:00:00Z","v":10234223,"vw":10.768056},{"c":10.83,"h":10.8555,"l":10.74,"n":5302,"o":10.75,"t":"2025-06-20T04:00:00Z","v":16416545,"vw":10.8158},{"c":10.73,"h":10.8793,"l":10.72,"n":5115,"o":10.83,"t":"2025-06-23T04:00:00Z","v":12352979,"vw":10.80377},{"c":10.475,"h":10.54,"l":10.46,"n":2362,"o":10.51,"t":"2025-06-24T04:00:00Z","v":6394923,"vw":10.501218},{"c":10.48,"h":10.5,"l":10.45,"n":1349,"o":10.46,"t":"2025-06-25T04:00:00Z","v":2471413,"vw":10.472559},{"c":10.39,"h":10.4581,"l":10.385,"n":2160,"o":10.44,"t":"2025-06-26T04:00:00Z","v":7317359,"vw":10.417662},{"c":10.34,"h":10.42,"l":10.32,"n":3067,"o":10.38,"t":"2025-06-27T04:00:00Z","v":6729094,"vw":10.369547},{"c":10.3,"h":10.35,"l":10.28,"n":2603,"o":10.3,"t":"2025-06-30T04:00:00Z","v":7714005,"vw":10.323076},{"c":10.31,"h":10.34,"l":10.29,"n":3245,"o":10.33,"t":"2025-07-01T04:00:00Z","v":8233547,"vw":10.313565},{"c":10.26,"h":10.325,"l":10.26,"n":1865,"o":10.31,"t":"2025-07-02T04:00:00Z","v":3204662,"vw":10.292173},{"c":10.18,"h":10.24,"l":10.17,"n":1364,"o":10.24,"t":"2025-07-03T04:00:00Z","v":3410448,"vw":10.195057},{"c":10.27,"h":10.32,"l":10.21,"n":4299,"o":10.22,"t":"2025-07-07T04:00:00Z","v":10429667,"vw":10.268417},{"c":10.28,"h":10.29,"l":10.25,"n":2424,"o":10.26,"t":"2025-07-08T04:00:00Z","v":5063206,"vw":10.272092},{"c":10.21,"h":10.27,"l":10.21,"n":2454,"o":10.24,"t":"2025-07-09T04:00:00Z","v":6192928,"vw":10.245914},{"c":10.2,"h":10.2381,"l":10.17,"n":1407,"o":10.21,"t":"2025-07-10T04:00:00Z","v":2916454,"vw":10.204024},{"c":10.24,"h":10.27,"l":10.21,"n":2334,"o":10.25,"t":"2025-07-11T04:00:00Z","v":5710643,"vw":10.232077},{"c":10.21,"h":10.265,"l":10.21,"n":2302,"o":10.24,"t":"2025-07-14T04:00:00Z","v":6761795,"vw":10.229354},{"c":10.27,"h":10.27,"l":10.17,"n":3156,"o":10.18,"t":"2025-07-15T04:00:00Z","v":10939352,"vw":10.226177},{"c":10.24,"h":10.3376,"l":10.22,"n":5616,"o":10.24,"t":"2025-07-16T04:00:00Z","v":14207471,"vw":10.26821},{"c":10.17,"h":10.23,"l":10.16,"n":1473,"o":10.23,"t":"2025-07-17T04:00:00Z","v":3484986,"vw":10.189175},{"c":10.18,"h":10.21,"l":10.15,"n":2326,"o":10.16,"t":"2025-07-18T04:00:00Z","v":6926296,"vw":10.190749},{"c":10.17,"h":10.18,"l":10.12,"n":1453,"o":10.17,"t":"2025-07-21T04:00:00Z","v":5265509,"vw":10.150916},{"c":10.17,"h":10.215,"l":10.16,"n":2521,"o":10.17,"t":"2025-07-22T04:00:00Z","v":10228486,"vw":10.188654},{"c":10.08,"h":10.1565,"l":10.08,"n":1810,"o":10.12,"t":"2025-07-23T04:00:00Z","v":3238733,"vw":10.125923},{"c":10.09,"h":10.09,"l":10.05,"n":1600,"o":10.08,"t":"2025-07-24T04:00:00Z","v":2951799,"vw":10.073249},{"c":10.05,"h":10.09,"l":10.04,"n":1086,"o":10.08,"t":"2025-07-25T04:00:00Z","v":2684896,"vw":10.064598},{"c":10.06,"h":10.0752,"l":10.035,"n":1890,"o":10.05,"t":"2025-07-28T04:00:00Z","v":4285933,"vw":10.054498},{"c":10.09,"h":10.1,"l":10.03,"n":2377,"o":10.03,"t":"2025-07-29T04:00:00Z","v":8310203,"vw":10.070672},{"c":10.09,"h":10.145,"l":10.04,"n":3301,"o":10.08,"t":"2025-07-30T04:00:00Z","v":9758800,"vw":10.095648},{"c":10.13,"h":10.16,"l":10.01,"n":4799,"o":10.01,"t":"2025-07-31T04:00:00Z","v":15005909,"vw":10.083475},{"c":10.3,"h":10.35,"l":10.24,"n":7287,"o":10.24,"t":"2025-08-01T04:00:00Z","v":18217684,"vw":10.304932},{"c":10.16,"h":10.25,"l":10.15,"n":3765,"o":10.25,"t":"2025-08-04T04:00:00Z","v":6712966,"vw":10.184812},{"c":10.2,"h":10.225,"l":10.13,"n":4867,"o":10.15,"t":"2025-08-05T04:00:00Z","v":12022220,"vw":10.192012},{"c":10.13,"h":10.21,"l":10.12,"n":3810,"o":10.195,"t":"2025-08-06T04:00:00Z","v":8036907,"vw":10.166159},{"c":10.15,"h":10.195,"l":10.07,"n":5402,"o":10.09,"t":"2025-08-07T04:00:00Z","v":15834402,"vw":10.145814},{"c":10.07,"h":10.125,"l":10.06,"n":3270,"o":10.12,"t":"2025-08-08T04:00:00Z","v":8104295,"vw":10.081241},{"c":10.1,"h":10.12,"l":10.05,"n":2612,"o":10.08,"t":"2025-08-11T04:00:00Z","v":6318168,"vw":10.079708},{"c":9.99,"h":10.09,"l":9.985,"n":2708,"o":10.06,"t":"2025-08-12T04:00:00Z","v":4411834,"vw":10.047059},{"c":9.96,"h":9.99,"l":9.94,"n":3082,"o":9.96,"t":"2025-08-13T04:00:00Z","v":7202429,"vw":9.970584},{"c":9.96,"h":10,"l":9.95,"n":3076,"o":9.99,"t":"2025-08-14T04:00:00Z","v":8292673,"vw":9.973779},{"c":10,"h":10.0099,"l":9.94,"n":3605,"o":9.94,"t":"2025-08-15T04:00:00Z","v":6044137,"vw":9.982078},{"c":9.99,"h":10.01,"l":9.98,"n":1789,"o":10,"t":"2025-08-18T04:00:00Z","v":4975622,"vw":9.997254},{"c":10.05,"h":10.07,"l":9.98,"n":2966,"o":10.01,"t":"2025-08-19T04:00:00Z","v":5359624,"vw":10.024689},{"c":10.09,"h":10.16,"l":10.05,"n":4567,"o":10.05,"t":"2025-08-20T04:00:00Z","v":10788988,"vw":10.108953},{"c":10.12,"h":10.15,"l":10.08,"n":3582,"o":10.12,"t":"2025-08-21T04:00:00Z","v":8210589,"vw":10.113414},{"c":9.98,"h":10.1,"l":9.95,"n":3376,"o":10.09,"t":"2025-08-22T04:00:00Z","v":11617426,"vw":9.996591},{"c":10.02,"h":10.02,"l":9.97,"n":1338,"o":10,"t":"2025-08-25T04:00:00Z","v":2398258,"vw":9.991544},{"c":9.97,"h":10.035,"l":9.97,"n":1598,"o":10.02,"t":"2025-08-26T04:00:00Z","v":4099027,"vw":10.008895},{"c":9.96,"h":10,"l":9.95,"n":1112,"o":9.99,"t":"2025-08-27T04:00:00Z","v":4213373,"vw":9.963475},{"c":9.92,"h":9.98,"l":9.92,"n":1995,"o":9.95,"t":"2025-08-28T04:00:00Z","v":3502049,"vw":9.947286},{"c":10,"h":10.02,"l":9.95,"n":3448,"o":9.95,"t":"2025-08-29T04:00:00Z","v":5344253,"vw":10.002261},{"c":10.08,"h":10.16,"l":10.07,"n":4153,"o":10.12,"t":"2025-09-02T04:00:00Z","v":7498334,"vw":10.114248},{"c":10.03,"h":10.07,"l":10.01,"n":2943,"o":10.04,"t":"2025-09-03T04:00:00Z","v":5394448,"vw":10.038896},{"c":9.94,"h":10.0299,"l":9.935,"n":1826,"o":10.02,"t":"2025-09-04T04:00:00Z","v":3277866,"vw":9.980055},{"c":9.97,"h":10.03,"l":9.89,"n":6793,"o":9.9,"t":"2025-09-05T04:00:00Z","v":17275057,"vw":9.984461},{"c":9.96,"h":9.9799,"l":9.93,"n":3875,"o":9.95,"t":"2025-09-08T04:00:00Z","v":10319384,"vw":9.957475},{"c":9.92,"h":9.98,"l":9.92,"n":2144,"o":9.95,"t":"2025-09-09T04:00:00Z","v":5070028,"vw":9.952727},{"c":9.9,"h":9.9299,"l":9.87,"n":3552,"o":9.88,"t":"2025-09-10T04:00:00Z","v":9337583,"vw":9.89918},{"c":9.83,"h":9.885,"l":9.81,"n":2165,"o":9.88,"t":"2025-09-11T04:00:00Z","v":3374367,"vw":9.842312},{"c":9.83,"h":9.84,"l":9.81,"n":1396,"o":9.83,"t":"2025-09-12T04:00:00Z","v":2094921,"vw":9.826878},{"c":9.78,"h":9.8087,"l":9.78,"n":1789,"o":9.8,"t":"2025-09-15T04:00:00Z","v":3834103,"vw":9.793847},{"c":9.81,"h":9.81,"l":9.77,"n":1348,"o":9.77,"t":"2025-09-16T04:00:00Z","v":2316406,"vw":9.79875},{"c":9.82,"h":9.885,"l":9.775,"n":5180,"o":9.81,"t":"2025-09-17T04:00:00Z","v":16837727,"vw":9.81728},{"c":9.76,"h":9.8,"l":9.73,"n":1954,"o":9.77,"t":"2025-09-18T04:00:00Z","v":3950284,"vw":9.758904},{"c":9.73,"h":9.775,"l":9.715,"n":2203,"o":9.75,"t":"2025-09-19T04:00:00Z","v":4534764,"vw":9.748871},{"c":9.68,"h":9.75,"l":9.68,"n":1556,"o":9.75,"t":"2025-09-22T04:00:00Z","v":2961124,"vw":9.696254},{"c":9.64,"h":9.665,"l":9.585,"n":2772,"o":9.59,"t":"2025-09-23T04:00:00Z","v":3908115,"vw":9.628425},{"c":9.67,"h":9.7,"l":9.63,"n":1845,"o":9.63,"t":"2025-09-24T04:00:00Z","v":5257957,"vw":9.665261},{"c":9.73,"h":9.78,"l":9.705,"n":3508,"o":9.73,"t":"2025-09-25T04:00:00Z","v":9137305,"vw":9.736453},{"c":9.68,"h":9.7355,"l":9.67,"n":2223,"o":9.7,"t":"2025-09-26T04:00:00Z","v":4916926,"vw":9.704608},{"c":9.65,"h":9.68,"l":9.63,"n":2916,"o":9.64,"t":"2025-09-29T04:00:00Z","v":7056476,"vw":9.649458},{"c":9.61,"h":9.685,"l":9.61,"n":4583,"o":9.67,"t":"2025-09-30T04:00:00Z","v":13088532,"vw":9.657776},{"c":9.58,"h":9.6699,"l":9.57,"n":3972,"o":9.66,"t":"2025-10-01T04:00:00Z","v":12013132,"vw":9.608218},{"c":9.57,"h":9.61,"l":9.55,"n":2623,"o":9.56,"t":"2025-10-02T04:00:00Z","v":11511407,"vw":9.585642},{"c":9.58,"h":9.5999,"l":9.53,"n":5173,"o":9.57,"t":"2025-10-03T04:00:00Z","v":14430461,"vw":9.559631},{"c":9.54,"h":9.58,"l":9.53,"n":5428,"o":9.54,"t":"2025-10-06T04:00:00Z","v":12436535,"vw":9.551195},{"c":9.59,"h":9.61,"l":9.5301,"n":5549,"o":9.54,"t":"2025-10-07T04:00:00Z","v":18806624,"vw":9.581009},{"c":9.54,"h":9.5882,"l":9.53,"n":4591,"o":9.58,"t":"2025-10-08T04:00:00Z","v":12238347,"vw":9.551471},{"c":9.56,"h":9.59,"l":9.5213,"n":6088,"o":9.53,"t":"2025-10-09T04:00:00Z","v":20539447,"vw":9.567576},{"c":9.82,"h":9.83,"l":9.53,"n":13340,"o":9.55,"t":"2025-10-10T04:00:00Z","v":56903809,"vw":9.687974},{"c":9.67,"h":9.7294,"l":9.65,"n":7973,"o":9.72,"t":"2025-10-13T04:00:00Z","v":27293464,"vw":9.68916},{"c":9.7,"h":9.825,"l":9.64,"n":8134,"o":9.76,"t":"2025-10-14T04:00:00Z","v":24839877,"vw":9.706958},{"c":9.66,"h":9.74,"l":9.57,"n":9472,"o":9.62,"t":"2025-10-15T04:00:00Z","v":27970076,"vw":9.653649},{"c":9.72,"h":9.77,"l":9.6,"n":12433,"o":9.63,"t":"2025-10-16T04:00:00Z","v":47764487,"vw":9.691192},{"c":9.68,"h":9.76,"l":9.65,"n":7439,"o":9.75,"t":"2025-10-17T04:00:00Z","v":36470836,"vw":9.712065},{"c":9.56,"h":9.63,"l":9.56,"n":3951,"o":9.63,"t":"2025-10-20T04:00:00Z","v":12140924,"vw":9.588164},{"c":9.57,"h":9.59,"l":9.55,"n":5415,"o":9.57,"t":"2025-10-21T04:00:00Z","v":14650470,"vw":9.568435},{"c":9.62,"h":9.69,"l":9.57,"n":10033,"o":9.57,"t":"2025-10-22T04:00:00Z","v":37453341,"vw":9.62977},{"c":9.58,"h":9.63,"l":9.55,"n":5794,"o":9.63,"t":"2025-10-23T04:00:00Z","v":18708266,"vw":9.590609},{"c":9.5,"h":9.52,"l":9.48,"n":5181,"o":9.51,"t":"2025-10-24T04:00:00Z","v":13903966,"vw":9.496513},{"c":9.38,"h":9.43,"l":9.38,"n":4444,"o":9.42,"t":"2025-10-27T04:00:00Z","v":7828430,"vw":9.415578},{"c":9.36,"h":9.3951,"l":9.34,"n":4961,"o":9.37,"t":"2025-10-28T04:00:00Z","v":17019455,"vw":9.375245},{"c":9.36,"h":9.425,"l":9.3301,"n":7365,"o":9.35,"t":"2025-10-29T04:00:00Z","v":31377352,"vw":9.376745},{"c":9.47,"h":9.47,"l":9.3803,"n":7939,"o":9.41,"t":"2025-10-30T04:00:00Z","v":28127717,"vw":9.415161},{"c":9.43,"h":9.48,"l":9.3998,"n":6325,"o":9.4,"t":"2025-10-31T04:00:00Z","v":22343658,"vw":9.436873},{"c":9.43,"h":9.48,"l":9.395,"n":6479,"o":9.4,"t":"2025-11-03T05:00:00Z","v":20445896,"vw":9.437063},{"c":9.55,"h":9.55,"l":9.4713,"n":6831,"o":9.53,"t":"2025-11-04T05:00:00Z","v":26309763,"vw":9.519274},{"c":9.5,"h":9.56,"l":9.46,"n":5362,"o":9.55,"t":"2025-11-05T05:00:00Z","v":19066862,"vw":9.500604},{"c":9.62,"h":9.635,"l":9.51,"n":9296,"o":9.53,"t":"2025-11-06T05:00:00Z","v":42620542,"vw":9.589767},{"c":9.62,"h":9.75,"l":9.61,"n":8636,"o":9.66,"t":"2025-11-07T05:00:00Z","v":38453572,"vw":9.688754},{"c":9.47,"h":9.555,"l":9.45,"n":5979,"o":9.53,"t":"2025-11-10T05:00:00Z","v":19192123,"vw":9.505229},{"c":9.44,"h":9.5,"l":9.4312,"n":4272,"o":9.49,"t":"2025-11-11T05:00:00Z","v":15677990,"vw":9.474689},{"c":9.45,"h":9.47,"l":9.4101,"n":5801,"o":9.42,"t":"2025-11-12T05:00:00Z","v":22964834,"vw":9.446952},{"c":9.6,"h":9.62,"l":9.4701,"n":9548,"o":9.48,"t":"2025-11-13T05:00:00Z","v":42380582,"vw":9.557913},{"c":9.61,"h":9.73,"l":9.55,"n":9947,"o":9.7,"t":"2025-11-14T05:00:00Z","v":39950982,"vw":9.612962},{"c":9.69,"h":9.75,"l":9.5845,"n":9009,"o":9.64,"t":"2025-11-17T05:00:00Z","v":41633159,"vw":9.656741},{"c":9.78,"h":9.84,"l":9.705,"n":14392,"o":9.76,"t":"2025-11-18T05:00:00Z","v":74614501,"vw":9.767397},{"c":9.75,"h":9.8,"l":9.6701,"n":10455,"o":9.77,"t":"2025-11-19T05:00:00Z","v":49043626,"vw":9.750465},{"c":9.89,"h":9.9,"l":9.55,"n":15204,"o":9.59,"t":"2025-11-20T05:00:00Z","v":94328265,"vw":9.757807},{"c":9.81,"h":9.9255,"l":9.72,"n":14985,"o":9.87,"t":"2025-11-21T05:00:00Z","v":86945558,"vw":9.813867},{"c":9.65,"h":9.763,"l":9.64,"n":7072,"o":9.75,"t":"2025-11-24T05:00:00Z","v":36253675,"vw":9.691202},{"c":9.56,"h":9.7285,"l":9.55,"n":7819,"o":9.67,"t":"2025-11-25T05:00:00Z","v":32236406,"vw":9.635499},{"c":9.5,"h":9.55,"l":9.48,"n":5035,"o":9.54,"t":"2025-11-26T05:00:00Z","v":23669082,"vw":9.511679},{"c":9.46,"h":9.5051,"l":9.46,"n":1390,"o":9.49,"t":"2025-11-28T05:00:00Z","v":5238744,"vw":9.484192},{"c":9.51,"h":9.53,"l":9.47,"n":4549,"o":9.52,"t":"2025-12-01T05:00:00Z","v":21487702,"vw":9.498374},{"c":9.49,"h":9.525,"l":9.46,"n":6706,"o":9.49,"t":"2025-12-02T05:00:00Z","v":32325197,"vw":9.491188},{"c":9.46,"h":9.52,"l":9.45,"n":7691,"o":9.51,"t":"2025-12-03T05:00:00Z","v":19617928,"vw":9.484695},{"c":9.46,"h":9.4999,"l":9.44,"n":6541,"o":9.44,"t":"2025-12-04T05:00:00Z","v":28851999,"vw":9.470213},{"c":9.45,"h":9.46,"l":9.41,"n":5998,"o":9.44,"t":"2025-12-05T05:00:00Z","v":23050178,"vw":9.438337},{"c":9.48,"h":9.5055,"l":9.43,"n":5057,"o":9.43,"t":"2025-12-08T05:00:00Z","v":17055203,"vw":9.476941},{"c":9.49,"h":9.49,"l":9.4501,"n":4602,"o":9.49,"t":"2025-12-09T05:00:00Z","v":15509002,"vw":9.469394},{"c":9.43,"h":9.51,"l":9.4,"n":5957,"o":9.49,"t":"2025-12-10T05:00:00Z","v":28564092,"vw":9.462311},{"c":9.41,"h":9.5,"l":9.4,"n":6928,"o":9.45,"t":"2025-12-11T05:00:00Z","v":29419959,"vw":9.448729},{"c":9.51,"h":9.55,"l":9.415,"n":9124,"o":9.42,"t":"2025-12-12T05:00:00Z","v":40560229,"vw":9.495433},{"c":9.52,"h":9.5499,"l":9.46,"n":6607,"o":9.46,"t":"2025-12-15T05:00:00Z","v":28437007,"vw":9.521961},{"c":9.55,"h":9.61,"l":9.52,"n":10587,"o":9.55,"t":"2025-12-16T05:00:00Z","v":48673905,"vw":9.566113},{"c":9.67,"h":9.67,"l":9.535,"n":10797,"o":9.54,"t":"2025-12-17T05:00:00Z","v":45056794,"vw":9.61219},{"c":9.58,"h":9.615,"l":9.53,"n":12199,"o":9.57,"t":"2025-12-18T05:00:00Z","v":43616735,"vw":9.570529},{"c":9.52,"h":9.57,"l":9.5,"n":7310,"o":9.57,"t":"2025-12-19T05:00:00Z","v":27020707,"vw":9.520384},{"c":9.46,"h":9.486,"l":9.44,"n":4649,"o":9.47,"t":"2025-12-22T05:00:00Z","v":10993707,"vw":9.464861},{"c":9.33,"h":9.39,"l":9.33,"n":6051,"o":9.39,"t":"2025-12-23T05:00:00Z","v":11273766,"vw":9.355562},{"c":9.3,"h":9.34,"l":9.3,"n":1760,"o":9.33,"t":"2025-12-24T05:00:00Z","v":2655123,"vw":9.325711},{"c":9.31,"h":9.33,"l":9.29,"n":8035,"o":9.31,"t":"2025-12-26T05:00:00Z","v":14605954,"vw":9.314486},{"c":9.34,"h":9.37,"l":9.33,"n":10951,"o":9.36,"t":"2025-12-29T05:00:00Z","v":21526642,"vw":9.354616},{"c":9.36,"h":9.37,"l":9.34,"n":3342,"o":9.35,"t":"2025-12-30T05:00:00Z","v":8799058,"vw":9.355791},{"c":9.43,"h":9.44,"l":9.36,"n":12539,"o":9.36,"t":"2025-12-31T05:00:00Z","v":21187532,"vw":9.394095},{"c":9.43,"h":9.47,"l":9.37,"n":8147,"o":9.39,"t":"2026-01-02T05:00:00Z","v":34080228,"vw":9.431924},{"c":9.37,"h":9.38,"l":9.34,"n":5318,"o":9.38,"t":"2026-01-05T05:00:00Z","v":14249056,"vw":9.356711},{"c":9.31,"h":9.365,"l":9.3,"n":9041,"o":9.3601,"t":"2026-01-06T05:00:00Z","v":21395145,"vw":9.329881},{"c":9.35,"h":9.35,"l":9.28,"n":8791,"o":9.3,"t":"2026-01-07T05:00:00Z","v":20908033,"vw":9.308138},{"c":9.35,"h":9.37,"l":9.33,"n":12878,"o":9.35,"t":"2026-01-08T05:00:00Z","v":38636975,"vw":9.345989},{"c":9.28,"h":9.36,"l":9.27,"n":16418,"o":9.33,"t":"2026-01-09T05:00:00Z","v":41270944,"vw":9.297174},{"c":9.27,"h":9.3301,"l":9.26,"n":3418,"o":9.33,"t":"2026-01-12T05:00:00Z","v":11717300,"vw":9.293548},{"c":9.29,"h":9.3289,"l":9.26,"n":5258,"o":9.27,"t":"2026-01-13T05:00:00Z","v":19519130,"vw":9.295114},{"c":9.34,"h":9.4,"l":9.32,"n":5769,"o":9.33,"t":"2026-01-14T05:00:00Z","v":23705857,"vw":9.367521},{"c":9.32,"h":9.33,"l":9.2701,"n":4945,"o":9.29,"t":"2026-01-15T05:00:00Z","v":20968776,"vw":9.291427},{"c":9.33,"h":9.355,"l":9.3,"n":5182,"o":9.3,"t":"2026-01-16T05:00:00Z","v":23690770,"vw":9.325832},{"c":9.53,"h":9.54,"l":9.43,"n":8099,"o":9.47,"t":"2026-01-20T05:00:00Z","v":35831703,"vw":9.468481},{"c":9.42,"h":9.52,"l":9.37,"n":8197,"o":9.5,"t":"2026-01-21T05:00:00Z","v":36969576,"vw":9.461351},{"c":9.38,"h":9.4,"l":9.34,"n":5854,"o":9.36,"t":"2026-01-22T05:00:00Z","v":18074436,"vw":9.369837},{"c":9.375,"h":9.395,"l":9.35,"n":4692,"o":9.39,"t":"2026-01-23T05:00:00Z","v":15259220,"vw":9.371828},{"c":9.33,"h":9.36,"l":9.305,"n":4561,"o":9.36,"t":"2026-01-26T05:00:00Z","v":12770746,"vw":9.323389},{"c":9.28,"h":9.319,"l":9.275,"n":2007,"o":9.3,"t":"2026-01-27T05:00:00Z","v":5585537,"vw":9.289739},{"c":9.29,"h":9.3199,"l":9.26,"n":4710,"o":9.28,"t":"2026-01-28T05:00:00Z","v":16103226,"vw":9.291722},{"c":9.31,"h":9.4391,"l":9.2799,"n":7055,"o":9.29,"t":"2026-01-29T05:00:00Z","v":32556629,"vw":9.369684},{"c":9.34,"h":9.4091,"l":9.314,"n":9387,"o":9.34,"t":"2026-01-30T05:00:00Z","v":43394037,"vw":9.355055},{"c":9.31,"h":9.39,"l":9.28,"n":5748,"o":9.39,"t":"2026-02-02T05:00:00Z","v":23995586,"vw":9.308564},{"c":9.39,"h":9.455,"l":9.28,"n":8944,"o":9.29,"t":"2026-02-03T05:00:00Z","v":37686802,"vw":9.376816},{"c":9.44,"h":9.4899,"l":9.36,"n":11158,"o":9.38,"t":"2026-02-04T05:00:00Z","v":58925167,"vw":9.421327},{"c":9.55,"h":9.5765,"l":9.4614,"n":13832,"o":9.51,"t":"2026-02-05T05:00:00Z","v":71403109,"vw":9.529443},{"c":9.37,"h":9.51,"l":9.35,"n":7856,"o":9.51,"t":"2026-02-06T05:00:00Z","v":35176948,"vw":9.42421},{"c":9.33,"h":9.4099,"l":9.3,"n":5169,"o":9.39,"t":"2026-02-09T05:00:00Z","v":18655125,"vw":9.333766},{"c":9.36,"h":9.36,"l":9.29,"n":6770,"o":9.32,"t":"2026-02-10T05:00:00Z","v":24081586,"vw":9.320591},{"c":9.35,"h":9.395,"l":9.29,"n":8457,"o":9.3,"t":"2026-02-11T05:00:00Z","v":40154080,"vw":9.354873},{"c":9.5,"h":9.516,"l":9.3199,"n":11161,"o":9.33,"t":"2026-02-12T05:00:00Z","v":48257371,"vw":9.438214},{"c":9.51,"h":9.5697,"l":9.44,"n":12114,"o":9.51,"t":"2026-02-13T05:00:00Z","v":49030167,"vw":9.486782},{"c":9.5,"h":9.59,"l":9.4625,"n":11233,"o":9.53,"t":"2026-02-17T05:00:00Z","v":53681426,"vw":9.524925},{"c":9.44,"h":9.4934,"l":9.4,"n":7410,"o":9.475,"t":"2026-02-18T05:00:00Z","v":33489573,"vw":9.440557},{"c":9.47,"h":9.52,"l":9.45,"n":8805,"o":9.49,"t":"2026-02-19T05:00:00Z","v":41365130,"vw":9.482109},{"c":9.41,"h":9.515,"l":9.401,"n":10943,"o":9.51,"t":"2026-02-20T05:00:00Z","v":54276983,"vw":9.441847},{"c":9.52,"h":9.54,"l":9.4,"n":6976,"o":9.44,"t":"2026-02-23T05:00:00Z","v":29566581,"vw":9.495381},{"c":9.44,"h":9.5425,"l":9.43,"n":6527,"o":9.52,"t":"2026-02-24T05:00:00Z","v":26502570,"vw":9.46075},{"c":9.36,"h":9.41,"l":9.35,"n":3441,"o":9.41,"t":"2026-02-25T05:00:00Z","v":9968012,"vw":9.389154},{"c":9.42,"h":9.4899,"l":9.36,"n":7024,"o":9.36,"t":"2026-02-26T05:00:00Z","v":35267458,"vw":9.439033},{"c":9.46,"h":9.5299,"l":9.46,"n":7426,"o":9.51,"t":"2026-02-27T05:00:00Z","v":40963962,"vw":9.488299},{"c":9.46,"h":9.58,"l":9.43,"n":7570,"o":9.57,"t":"2026-03-02T05:00:00Z","v":30404702,"vw":9.484376},{"c":9.56,"h":9.6999,"l":9.52,"n":10543,"o":9.63,"t":"2026-03-03T05:00:00Z","v":59759931,"vw":9.609728},{"c":9.48,"h":9.56,"l":9.46,"n":7737,"o":9.53,"t":"2026-03-04T05:00:00Z","v":41289780,"vw":9.491027},{"c":9.53,"h":9.62,"l":9.4801,"n":17364,"o":9.53,"t":"2026-03-05T05:00:00Z","v":90482118,"vw":9.561183},{"c":9.67,"h":9.71,"l":9.62,"n":20070,"o":9.66,"t":"2026-03-06T05:00:00Z","v":124356174,"vw":9.649948},{"c":9.59,"h":9.8199,"l":9.56,"n":15402,"o":9.76,"t":"2026-03-09T04:00:00Z","v":92166342,"vw":9.707617},{"c":9.61,"h":9.6399,"l":9.51,"n":16076,"o":9.59,"t":"2026-03-10T04:00:00Z","v":96810655,"vw":9.575762},{"c":9.61,"h":9.66,"l":9.565,"n":21323,"o":9.6,"t":"2026-03-11T04:00:00Z","v":141067398,"vw":9.626336},{"c":9.77,"h":9.77,"l":9.68,"n":24270,"o":9.7,"t":"2026-03-12T04:00:00Z","v":175127972,"vw":9.727568},{"c":9.83,"h":9.84,"l":9.68,"n":25274,"o":9.72,"t":"2026-03-13T04:00:00Z","v":148622210,"vw":9.786722},{"c":9.72,"h":9.76,"l":9.6801,"n":15600,"o":9.74,"t":"2026-03-16T04:00:00Z","v":90152043,"vw":9.725577},{"c":9.7,"h":9.72,"l":9.65,"n":17058,"o":9.68,"t":"2026-03-17T04:00:00Z","v":85757083,"vw":9.688507},{"c":9.85,"h":9.85,"l":9.7201,"n":19379,"o":9.74,"t":"2026-03-18T04:00:00Z","v":92235998,"vw":9.771448},{"c":9.87,"h":9.94,"l":9.825,"n":24040,"o":9.92,"t":"2026-03-19T04:00:00Z","v":129446758,"vw":9.895154},{"c":10.03,"h":10.08,"l":9.8949,"n":22546,"o":9.9,"t":"2026-03-20T04:00:00Z","v":131740412,"vw":9.967062},{"c":9.91,"h":9.94,"l":9.8,"n":26031,"o":9.87,"t":"2026-03-23T04:00:00Z","v":136458663,"vw":9.867009},{"c":9.9,"h":9.95,"l":9.84,"n":23460,"o":9.93,"t":"2026-03-24T04:00:00Z","v":137458972,"vw":9.883118},{"c":9.85,"h":9.8894,"l":9.78,"n":20070,"o":9.81,"t":"2026-03-25T04:00:00Z","v":114475369,"vw":9.834054},{"c":10.02,"h":10.03,"l":9.87,"n":23411,"o":9.92,"t":"2026-03-26T04:00:00Z","v":128241686,"vw":9.939458},{"c":10.2,"h":10.22,"l":10.07,"n":24738,"o":10.07,"t":"2026-03-27T04:00:00Z","v":125439133,"vw":10.124556},{"c":10.23,"h":10.28,"l":10.1,"n":19722,"o":10.11,"t":"2026-03-30T04:00:00Z","v":104669345,"vw":10.183017},{"c":9.95,"h":10.14,"l":9.92,"n":26844,"o":10.12,"t":"2026-03-31T04:00:00Z","v":177448237,"vw":10.036915},{"c":9.86,"h":9.9,"l":9.81,"n":16258,"o":9.88,"t":"2026-04-01T04:00:00Z","v":90516090,"vw":9.857097},{"c":9.87,"h":10.0299,"l":9.8305,"n":17639,"o":10.01,"t":"2026-04-02T04:00:00Z","v":125256560,"vw":9.902554},{"c":9.82,"h":9.87,"l":9.815,"n":14999,"o":9.87,"t":"2026-04-06T04:00:00Z","v":102281167,"vw":9.842822},{"c":9.82,"h":9.94,"l":9.81,"n":19670,"o":9.86,"t":"2026-04-07T04:00:00Z","v":125141035,"vw":9.879559},{"c":9.58,"h":9.64,"l":9.55,"n":17394,"o":9.56,"t":"2026-04-08T04:00:00Z","v":87733300,"vw":9.593943},{"c":9.52,"h":9.6099,"l":9.5,"n":12830,"o":9.59,"t":"2026-04-09T04:00:00Z","v":74031698,"vw":9.541265},{"c":9.53,"h":9.54,"l":9.49,"n":8261,"o":9.5,"t":"2026-04-10T04:00:00Z","v":45065455,"vw":9.521291},{"c":9.43,"h":9.57,"l":9.43,"n":9226,"o":9.56,"t":"2026-04-13T04:00:00Z","v":52662314,"vw":9.516542},{"c":9.33,"h":9.42,"l":9.3201,"n":8609,"o":9.42,"t":"2026-04-14T04:00:00Z","v":37991443,"vw":9.359256},{"c":9.26,"h":9.3299,"l":9.2401,"n":7785,"o":9.31,"t":"2026-04-15T04:00:00Z","v":27939352,"vw":9.292926},{"c":9.24,"h":9.27,"l":9.215,"n":10627,"o":9.24,"t":"2026-04-16T04:00:00Z","v":39598467,"vw":9.242775},{"c":9.13,"h":9.18,"l":9.09,"n":11248,"o":9.17,"t":"2026-04-17T04:00:00Z","v":49850124,"vw":9.124912},{"c":9.14,"h":9.18,"l":9.13,"n":11234,"o":9.15,"t":"2026-04-20T04:00:00Z","v":49005689,"vw":9.153807},{"c":9.2,"h":9.225,"l":9.11,"n":18271,"o":9.13,"t":"2026-04-21T04:00:00Z","v":78099574,"vw":9.173406},{"c":9.11,"h":9.15,"l":9.11,"n":8754,"o":9.14,"t":"2026-04-22T04:00:00Z","v":39347813,"vw":9.133383},{"c":9.15,"h":9.23,"l":9.1,"n":15327,"o":9.13,"t":"2026-04-23T04:00:00Z","v":78190900,"vw":9.151996},{"c":9.09,"h":9.15,"l":9.08,"n":11953,"o":9.13,"t":"2026-04-24T04:00:00Z","v":45153839,"vw":9.107222},{"c":9.07,"h":9.11,"l":9.06,"n":4616,"o":9.09,"t":"2026-04-27T04:00:00Z","v":17004194,"vw":9.087462},{"c":9.12,"h":9.15,"l":9.1,"n":11395,"o":9.11,"t":"2026-04-28T04:00:00Z","v":46372615,"vw":9.130679},{"c":9.12,"h":9.16,"l":9.1101,"n":8498,"o":9.13,"t":"2026-04-29T04:00:00Z","v":38276107,"vw":9.136964},{"c":9.03,"h":9.1399,"l":9.02,"n":12629,"o":9.09,"t":"2026-04-30T04:00:00Z","v":51789657,"vw":9.098295},{"c":9,"h":9.01,"l":8.95,"n":8868,"o":9,"t":"2026-05-01T04:00:00Z","v":37673624,"vw":8.983687},{"c":9.05,"h":9.08,"l":8.99,"n":7944,"o":9.02,"t":"2026-05-04T04:00:00Z","v":41343131,"vw":9.040835},{"c":8.98,"h":9.001,"l":8.96,"n":5153,"o":9,"t":"2026-05-05T04:00:00Z","v":20987211,"vw":8.980477},{"c":8.85,"h":8.925,"l":8.84,"n":5649,"o":8.92,"t":"2026-05-06T04:00:00Z","v":28393167,"vw":8.889593},{"c":8.88,"h":8.9,"l":8.82,"n":6527,"o":8.84,"t":"2026-05-07T04:00:00Z","v":41196001,"vw":8.872243},{"c":8.82,"h":8.85,"l":8.8,"n":4597,"o":8.85,"t":"2026-05-08T04:00:00Z","v":23285087,"vw":8.819486},{"c":8.79,"h":8.83,"l":8.77,"n":6442,"o":8.83,"t":"2026-05-11T04:00:00Z","v":30612841,"vw":8.793892},{"c":8.8,"h":8.89,"l":8.8,"n":11928,"o":8.83,"t":"2026-05-12T04:00:00Z","v":53918148,"vw":8.855938},{"c":8.75,"h":8.84,"l":8.74,"n":8699,"o":8.81,"t":"2026-05-13T04:00:00Z","v":39993561,"vw":8.788043},{"c":8.7,"h":8.75,"l":8.68,"n":7615,"o":8.75,"t":"2026-05-14T04:00:00Z","v":39333872,"vw":8.707747},{"c":8.8,"h":8.82,"l":8.75,"n":12174,"o":8.78,"t":"2026-05-15T04:00:00Z","v":62414579,"vw":8.783622},{"c":8.82,"h":8.88,"l":8.78,"n":18161,"o":8.795,"t":"2026-05-18T04:00:00Z","v":102081755,"vw":8.829459},{"c":8.88,"h":8.9,"l":8.82,"n":13852,"o":8.85,"t":"2026-05-19T04:00:00Z","v":83583098,"vw":8.865097},{"c":8.79,"h":8.87,"l":8.77,"n":12626,"o":8.86,"t":"2026-05-20T04:00:00Z","v":72808936,"vw":8.81799},{"c":8.77,"h":8.83,"l":8.74,"n":13442,"o":8.82,"t":"2026-05-21T04:00:00Z","v":76999634,"vw":8.796747},{"c":8.74,"h":8.75,"l":8.7,"n":5640,"o":8.73,"t":"2026-05-22T04:00:00Z","v":27119109,"vw":8.723662},{"c":8.68,"h":8.71,"l":8.66,"n":6427,"o":8.69,"t":"2026-05-26T04:00:00Z","v":35709249,"vw":8.690284},{"c":8.69,"h":8.71,"l":8.67,"n":4730,"o":8.67,"t":"2026-05-27T04:00:00Z","v":24624169,"vw":8.690813},{"c":8.64,"h":8.7,"l":8.63,"n":5588,"o":8.68,"t":"2026-05-28T04:00:00Z","v":36167305,"vw":8.651323},{"c":8.62,"h":8.64,"l":8.6,"n":5710,"o":8.62,"t":"2026-05-29T04:00:00Z","v":34566250,"vw":8.620987},{"c":8.61,"h":8.64,"l":8.58,"n":3594,"o":8.63,"t":"2026-06-01T04:00:00Z","v":18108973,"vw":8.615475},{"c":8.6,"h":8.62,"l":8.58,"n":7921,"o":8.62,"t":"2026-06-02T04:00:00Z","v":16729646,"vw":8.596444},{"c":8.65,"h":8.66,"l":8.6,"n":3967,"o":8.6,"t":"2026-06-03T04:00:00Z","v":23244271,"vw":8.638371},{"c":8.62,"h":8.6899,"l":8.605,"n":5156,"o":8.68,"t":"2026-06-04T04:00:00Z","v":15205938,"vw":8.653008},{"c":8.84,"h":8.87,"l":8.675,"n":8449,"o":8.68,"t":"2026-06-05T04:00:00Z","v":49645227,"vw":8.767334},{"c":8.83,"h":8.8397,"l":8.75,"n":10049,"o":8.78,"t":"2026-06-08T04:00:00Z","v":67871990,"vw":8.793022},{"c":8.86,"h":9.03,"l":8.74,"n":16157,"o":8.77,"t":"2026-06-09T04:00:00Z","v":128921964,"vw":8.89599},{"c":9,"h":9,"l":8.8403,"n":20375,"o":8.9,"t":"2026-06-10T04:00:00Z","v":141258055,"vw":8.922092},{"c":8.85,"h":9.01,"l":8.82,"n":21378,"o":8.95,"t":"2026-06-11T04:00:00Z","v":125394595,"vw":8.940121},{"c":8.81,"h":8.8897,"l":8.77,"n":14289,"o":8.81,"t":"2026-06-12T04:00:00Z","v":95592727,"vw":8.822454},{"c":8.66,"h":8.685,"l":8.63,"n":4591,"o":8.68,"t":"2026-06-15T04:00:00Z","v":21415439,"vw":8.656573},{"c":8.71,"h":8.71,"l":8.64,"n":7206,"o":8.65,"t":"2026-06-16T04:00:00Z","v":34538351,"vw":8.667433},{"c":8.81,"h":8.835,"l":8.68,"n":9526,"o":8.69,"t":"2026-06-17T04:00:00Z","v":51225526,"vw":8.74032},{"c":8.73,"h":8.765,"l":8.71,"n":6671,"o":8.72,"t":"2026-06-18T04:00:00Z","v":50609952,"vw":8.738721},{"c":8.75,"h":8.7781,"l":8.69,"n":6060,"o":8.72,"t":"2026-06-22T04:00:00Z","v":31597275,"vw":8.737059},{"c":8.81,"h":8.83,"l":8.74,"n":7880,"o":8.81,"t":"2026-06-23T04:00:00Z","v":35212446,"vw":8.784897},{"c":8.83,"h":8.85,"l":8.7401,"n":8672,"o":8.8,"t":"2026-06-24T04:00:00Z","v":50037431,"vw":8.796042},{"c":8.83,"h":8.87,"l":8.75,"n":15699,"o":8.75,"t":"2026-06-25T04:00:00Z","v":81223595,"vw":8.815472},{"c":8.87,"h":8.905,"l":8.7901,"n":10962,"o":8.88,"t":"2026-06-26T04:00:00Z","v":59197788,"vw":8.841232},{"c":8.74,"h":8.845,"l":8.73,"n":6809,"o":8.79,"t":"2026-06-29T04:00:00Z","v":34980713,"vw":8.783109},{"c":8.67,"h":8.74,"l":8.65,"n":6032,"o":8.73,"t":"2026-06-30T04:00:00Z","v":18017325,"vw":8.696845},{"c":8.69,"h":8.7299,"l":8.64,"n":4227,"o":8.7,"t":"2026-07-01T04:00:00Z","v":21366513,"vw":8.671639},{"c":8.71,"h":8.76,"l":8.63,"n":7026,"o":8.68,"t":"2026-07-02T04:00:00Z","v":54227811,"vw":8.702397},{"c":8.62,"h":8.675,"l":8.61,"n":3043,"o":8.65,"t":"2026-07-06T04:00:00Z","v":16977848,"vw":8.644457},{"c":8.68,"h":8.7,"l":8.6301,"n":6499,"o":8.65,"t":"2026-07-07T04:00:00Z","v":34224402,"vw":8.668763},{"c":8.69,"h":8.7699,"l":8.69,"n":7621,"o":8.72,"t":"2026-07-08T04:00:00Z","v":42361905,"vw":8.727166},{"c":8.63,"h":8.7,"l":8.62,"n":4335,"o":8.68,"t":"2026-07-09T04:00:00Z","v":22787303,"vw":8.664358},{"c":8.59,"h":8.675,"l":8.59,"n":5678,"o":8.63,"t":"2026-07-10T04:00:00Z","v":32717742,"vw":8.626434},{"c":8.67,"h":8.6799,"l":8.61,"n":6914,"o":8.63,"t":"2026-07-13T04:00:00Z","v":45888097,"vw":8.643141},{"c":8.63,"h":8.67,"l":8.62,"n":6053,"o":8.65,"t":"2026-07-14T04:00:00Z","v":36023756,"vw":8.638963},{"c":8.6,"h":8.66,"l":8.59,"n":5606,"o":8.61,"t":"2026-07-15T04:00:00Z","v":41859250,"vw":8.619577},{"c":8.65,"h":8.68,"l":8.6,"n":9161,"o":8.63,"t":"2026-07-16T04:00:00Z","v":51771314,"vw":8.632736},{"c":8.75,"h":8.77,"l":8.69,"n":10485,"o":8.75,"t":"2026-07-17T04:00:00Z","v":61092651,"vw":8.718556},{"c":8.75,"h":8.77,"l":8.68,"n":8948,"o":8.7,"t":"2026-07-20T04:00:00Z","v":48184158,"vw":8.725157},{"c":8.69,"h":8.74,"l":8.67,"n":5822,"o":8.72,"t":"2026-07-21T04:00:00Z","v":25622314,"vw":8.708547},{"c":8.7,"h":8.71,"l":8.66,"n":3264,"o":8.71,"t":"2026-07-22T04:00:00Z","v":13206158,"vw":8.68527},{"c":8.8,"h":8.84,"l":8.754,"n":9091,"o":8.79,"t":"2026-07-23T04:00:00Z","v":48944229,"vw":8.801121},{"c":8.8,"h":8.82,"l":8.74,"n":8462,"o":8.81,"t":"2026-07-24T04:00:00Z","v":52080831,"vw":8.789906},{"c":8.8,"h":8.84,"l":8.72,"n":9750,"o":8.73,"t":"2026-07-27T04:00:00Z","v":51477265,"vw":8.802134},{"c":8.78,"h":8.84,"l":8.76,"n":8540,"o":8.81,"t":"2026-07-28T04:00:00Z","v":48310522,"vw":8.8003},{"c":8.91,"h":8.925,"l":8.76,"n":13703,"o":8.8,"t":"2026-07-29T04:00:00Z","v":68852703,"vw":8.840634},{"c":8.78,"h":8.86,"l":8.76,"n":12576,"o":8.84,"t":"2026-07-30T04:00:00Z","v":64160351,"vw":8.820118},{"c":8.71,"h":8.82,"l":8.69,"n":19247,"o":8.74,"t":"2026-07-31T04:00:00Z","v":72783360,"vw":8.765093},{"c":8.6,"h":8.69,"l":8.58,"n":14196,"o":8.69,"t":"2026-08-03T04:00:00Z","v":39807573,"vw":8.627734},{"c":8.44,"h":8.56,"l":8.41,"n":17894,"o":8.56,"t":"2026-08-04T04:00:00Z","v":43682497,"vw":8.468781},{"c":8.45,"h":8.46,"l":8.38,"n":13856,"o":8.39,"t":"2026-08-05T04:00:00Z","v":52638716,"vw":8.417191},{"c":8.48,"h":8.485,"l":8.43,"n":14453,"o":8.45,"t":"2026-08-06T04:00:00Z","v":47784730,"vw":8.456475},{"c":8.43,"h":8.47,"l":8.41,"n":14687,"o":8.45,"t":"2026-08-07T04:00:00Z","v":36615173,"vw":8.438878},{"c":8.43,"h":8.44,"l":8.4,"n":14173,"o":8.43,"t":"2026-08-10T04:00:00Z","v":29095203,"vw":8.425256},{"c":8.46,"h":8.47,"l":8.41,"n":10625,"o":8.42,"t":"2026-08-11T04:00:00Z","v":18781751,"vw":8.444715},{"c":8.44,"h":8.45,"l":8.41,"n":8624,"o":8.41,"t":"2026-08-12T04:00:00Z","v":21110088,"vw":8.436849},{"c":8.39,"h":8.425,"l":8.36,"n":5477,"o":8.42,"t":"2026-08-13T04:00:00Z","v":28747237,"vw":8.390023},{"c":8.4,"h":8.41,"l":8.37,"n":5866,"o":8.37,"t":"2026-08-14T04:00:00Z","v":14210228,"vw":8.393463},{"c":8.45,"h":8.45,"l":8.4,"n":2763,"o":8.41,"t":"2026-08-17T04:00:00Z","v":12043629,"vw":8.429374},{"c":8.5,"h":8.51,"l":8.48,"n":7398,"o":8.49,"t":"2026-08-18T04:00:00Z","v":33747365,"vw":8.493368},{"c":8.49,"h":8.4999,"l":8.45,"n":6875,"o":8.47,"t":"2026-08-19T04:00:00Z","v":32356020,"vw":8.47527},{"c":8.57,"h":8.57,"l":8.5,"n":6765,"o":8.53,"t":"2026-08-20T04:00:00Z","v":30704964,"vw":8.521229},{"c":8.53,"h":8.55,"l":8.5,"n":5733,"o":8.53,"t":"2026-08-21T04:00:00Z","v":27684997,"vw":8.529032},{"c":8.56,"h":8.57,"l":8.53,"n":5547,"o":8.55,"t":"2026-08-24T04:00:00Z","v":28776769,"vw":8.55503},{"c":8.52,"h":8.56,"l":8.52,"n":3013,"o":8.52,"t":"2026-08-25T04:00:00Z","v":14379399,"vw":8.53925},{"c":8.53,"h":8.555,"l":8.51,"n":6207,"o":8.54,"t":"2026-08-26T04:00:00Z","v":30406910,"vw":8.534279},{"c":8.48,"h":8.52,"l":8.46,"n":8868,"o":8.5,"t":"2026-08-27T04:00:00Z","v":33710488,"vw":8.488429},{"c":8.49,"h":8.51,"l":8.435,"n":8335,"o":8.47,"t":"2026-08-28T04:00:00Z","v":42690963,"vw":8.476835},{"c":8.53,"h":8.55,"l":8.515,"n":9368,"o":8.52,"t":"2026-08-31T04:00:00Z","v":28374837,"vw":8.539365},{"c":8.59,"h":8.61,"l":8.55,"n":7069,"o":8.59,"t":"2026-09-01T04:00:00Z","v":28273911,"vw":8.576161},{"c":8.56,"h":8.59,"l":8.53,"n":8187,"o":8.59,"t":"2026-09-02T04:00:00Z","v":24855029,"vw":8.553556},{"c":8.47,"h":8.53,"l":8.45,"n":7199,"o":8.53,"t":"2026-09-03T04:00:00Z","v":25660975,"vw":8.490046},{"c":8.51,"h":8.52,"l":8.47,"n":5581,"o":8.48,"t":"2026-09-04T04:00:00Z","v":26154912,"vw":8.498897},{"c":8.55,"h":8.5597,"l":8.51,"n":10675,"o":8.51,"t":"2026-09-08T04:00:00Z","v":46031870,"vw":8.534249},{"c":8.6,"h":8.61,"l":8.57,"n":4932,"o":8.57,"t":"2026-09-09T04:00:00Z","v":21547074,"vw":8.588674},{"c":8.64,"h":8.66,"l":8.62,"n":10688,"o":8.65,"t":"2026-09-10T04:00:00Z","v":49083097,"vw":8.636059},{"c":8.58,"h":8.58,"l":8.55,"n":7860,"o":8.57,"t":"2026-09-11T04:00:00Z","v":31489867,"vw":8.56432},{"c":8.62,"h":8.65,"l":8.5801,"n":11880,"o":8.64,"t":"2026-09-14T04:00:00Z","v":43410764,"vw":8.616044},{"c":8.65,"h":8.67,"l":8.62,"n":6302,"o":8.62,"t":"2026-09-15T04:00:00Z","v":25998963,"vw":8.652834},{"c":8.69,"h":8.7499,"l":8.61,"n":9340,"o":8.64,"t":"2026-09-16T04:00:00Z","v":45125458,"vw":8.667132},{"c":8.59,"h":8.63,"l":8.59,"n":6109,"o":8.6,"t":"2026-09-17T04:00:00Z","v":21329535,"vw":8.611448},{"c":8.59,"h":8.64,"l":8.59,"n":7305,"o":8.6,"t":"2026-09-18T04:00:00Z","v":26578272,"vw":8.617703},{"c":8.46,"h":8.5494,"l":8.44,"n":5423,"o":8.54,"t":"2026-09-21T04:00:00Z","v":14096701,"vw":8.488857},{"c":8.34,"h":8.36,"l":8.33,"n":7226,"o":8.33,"t":"2026-09-22T04:00:00Z","v":25030560,"vw":8.345317},{"c":8.42,"h":8.43,"l":8.35,"n":11011,"o":8.35,"t":"2026-09-23T04:00:00Z","v":39385905,"vw":8.399303},{"c":8.41,"h":8.47,"l":8.4,"n":12257,"o":8.46,"t":"2026-09-24T04:00:00Z","v":58547719,"vw":8.426527},{"c":8.38,"h":8.44,"l":8.37,"n":10499,"o":8.41,"t":"2026-09-25T04:00:00Z","v":47497616,"vw":8.40499},{"c":8.45,"h":8.47,"l":8.4,"n":10939,"o":8.42,"t":"2026-09-28T04:00:00Z","v":47923605,"vw":8.435766},{"c":8.47,"h":8.48,"l":8.435,"n":8224,"o":8.44,"t":"2026-09-29T04:00:00Z","v":37130369,"vw":8.458729},{"c":8.48,"h":8.49,"l":8.4,"n":10848,"o":8.43,"t":"2026-09-30T04:00:00Z","v":41451681,"vw":8.426067},{"c":8.47,"h":8.53,"l":8.45,"n":13617,"o":8.46,"t":"2026-10-01T04:00:00Z","v":74865092,"vw":8.484514},{"c":8.42,"h":8.44,"l":8.37,"n":7413,"o":8.4,"t":"2026-10-02T04:00:00Z","v":34002903,"vw":8.406101},{"c":8.36,"h":8.42,"l":8.334,"n":5003,"o":8.42,"t":"2026-10-05T04:00:00Z","v":18186739,"vw":8.373167},{"c":8.3,"h":8.33,"l":8.28,"n":4454,"o":8.32,"t":"2026-10-06T04:00:00Z","v":19943598,"vw":8.305125},{"c":8.33,"h":8.37,"l":8.32,"n":6363,"o":8.35,"t":"2026-10-07T04:00:00Z","v":29665456,"vw":8.349787},{"c":8.38,"h":8.41,"l":8.33,"n":7495,"o":8.36,"t":"2026-10-08T04:00:00Z","v":35329521,"vw":8.371224},{"c":8.32,"h":8.36,"l":8.31,"n":10119,"o":8.35,"t":"2026-10-09T04:00:00Z","v":37566862,"vw":8.33855},{"c":8.34,"h":8.34,"l":8.32,"n":2981,"o":8.32,"t":"2026-10-12T04:00:00Z","v":11628327,"vw":8.3312},{"c":8.34,"h":8.36,"l":8.32,"n":5726,"o":8.35,"t":"2026-10-13T04:00:00Z","v":24308703,"vw":8.338573},{"c":8.43,"h":8.46,"l":8.35,"n":8441,"o":8.37,"t":"2026-10-14T04:00:00Z","v":42413470,"vw":8.409024},{"c":8.41,"h":8.49,"l":8.39,"n":10078,"o":8.47,"t":"2026-10-15T04:00:00Z","v":49164324,"vw":8.437432},{"c":8.51,"h":8.53,"l":8.39,"n":11464,"o":8.4,"t":"2026-10-16T04:00:00Z","v":55890038,"vw":8.463355},{"c":8.47,"h":8.48,"l":8.42,"n":6985,"o":8.46,"t":"2026-10-19T04:00:00Z","v":35300572,"vw":8.451296},{"c":8.44,"h":8.5,"l":8.4,"n":6008,"o":8.48,"t":"2026-10-20T04:00:00Z","v":37708551,"vw":8.44384},{"c":8.39,"h":8.45,"l":8.38,"n":8414,"o":8.42,"t":"2026-10-21T04:00:00Z","v":46499610,"vw":8.412193},{"c":8.5,"h":8.53,"l":8.46,"n":10626,"o":8.48,"t":"2026-10-22T04:00:00Z","v":62861279,"vw":8.499653}],"volatilityBars":[{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-22T08:30:00Z","v":9300,"vw":8.35},{"c":8.3598,"h":8.3598,"l":8.3598,"n":1,"o":8.3598,"t":"2026-09-22T09:15:00Z","v":240,"vw":8.3598},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-09-22T10:45:00Z","v":23200,"vw":8.34},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-09-22T11:00:00Z","v":35500,"vw":8.35},{"c":8.3401,"h":8.3401,"l":8.3401,"n":1,"o":8.3401,"t":"2026-09-22T12:15:00Z","v":1500,"vw":8.3401},{"c":8.34,"h":8.34,"l":8.3379,"n":25,"o":8.34,"t":"2026-09-22T12:30:00Z","v":80788,"vw":8.339754},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-09-22T13:15:00Z","v":26229,"vw":8.34},{"c":8.3399,"h":8.345,"l":8.33,"n":151,"o":8.33,"t":"2026-09-22T13:30:00Z","v":751607,"vw":8.334239},{"c":8.345,"h":8.35,"l":8.335,"n":1850,"o":8.3394,"t":"2026-09-22T13:45:00Z","v":4183365,"vw":8.34006},{"c":8.339,"h":8.35,"l":8.3306,"n":155,"o":8.35,"t":"2026-09-22T14:00:00Z","v":556488,"vw":8.340001},{"c":8.345,"h":8.35,"l":8.335,"n":634,"o":8.3399,"t":"2026-09-22T14:15:00Z","v":2046178,"vw":8.33994},{"c":8.35,"h":8.36,"l":8.345,"n":320,"o":8.35,"t":"2026-09-22T14:30:00Z","v":1741782,"vw":8.350329},{"c":8.3499,"h":8.36,"l":8.34,"n":781,"o":8.355,"t":"2026-09-22T14:45:00Z","v":2513505,"vw":8.349511},{"c":8.35,"h":8.35,"l":8.34,"n":171,"o":8.348,"t":"2026-09-22T15:00:00Z","v":920212,"vw":8.349593},{"c":8.35,"h":8.35,"l":8.34,"n":62,"o":8.35,"t":"2026-09-22T15:15:00Z","v":66736,"vw":8.349819},{"c":8.35,"h":8.36,"l":8.34,"n":334,"o":8.349,"t":"2026-09-22T15:30:00Z","v":1415518,"vw":8.350474},{"c":8.355,"h":8.36,"l":8.3501,"n":8,"o":8.355,"t":"2026-09-22T15:45:00Z","v":10940,"vw":8.358502},{"c":8.3501,"h":8.355,"l":8.35,"n":81,"o":8.3501,"t":"2026-09-22T16:00:00Z","v":247196,"vw":8.352032},{"c":8.355,"h":8.355,"l":8.3501,"n":3,"o":8.3501,"t":"2026-09-22T16:15:00Z","v":1717,"vw":8.353573},{"c":8.355,"h":8.355,"l":8.3501,"n":4,"o":8.355,"t":"2026-09-22T16:30:00Z","v":7554,"vw":8.354741},{"c":8.3499,"h":8.355,"l":8.34,"n":528,"o":8.3501,"t":"2026-09-22T16:45:00Z","v":2150352,"vw":8.34989},{"c":8.345,"h":8.35,"l":8.345,"n":163,"o":8.345,"t":"2026-09-22T17:00:00Z","v":675836,"vw":8.348144},{"c":8.35,"h":8.36,"l":8.34,"n":579,"o":8.35,"t":"2026-09-22T17:15:00Z","v":2447465,"vw":8.350031},{"c":8.355,"h":8.355,"l":8.35,"n":144,"o":8.3501,"t":"2026-09-22T17:30:00Z","v":106096,"vw":8.35047},{"c":8.34,"h":8.355,"l":8.34,"n":290,"o":8.3501,"t":"2026-09-22T17:45:00Z","v":1198749,"vw":8.347773},{"c":8.3401,"h":8.345,"l":8.34,"n":23,"o":8.34,"t":"2026-09-22T18:00:00Z","v":2230,"vw":8.341558},{"c":8.34,"h":8.3403,"l":8.34,"n":4,"o":8.34,"t":"2026-09-22T18:15:00Z","v":24000,"vw":8.3401},{"c":8.345,"h":8.35,"l":8.345,"n":3,"o":8.345,"t":"2026-09-22T18:30:00Z","v":1711,"vw":8.347078},{"c":8.345,"h":8.345,"l":8.345,"n":2,"o":8.345,"t":"2026-09-22T18:45:00Z","v":600,"vw":8.345},{"c":8.3499,"h":8.3499,"l":8.3401,"n":6,"o":8.345,"t":"2026-09-22T19:00:00Z","v":11285,"vw":8.34098},{"c":8.3394,"h":8.345,"l":8.33,"n":128,"o":8.345,"t":"2026-09-22T19:15:00Z","v":765317,"vw":8.339643},{"c":8.335,"h":8.335,"l":8.3301,"n":51,"o":8.335,"t":"2026-09-22T19:30:00Z","v":11730,"vw":8.334541},{"c":8.35,"h":8.35,"l":8.33,"n":345,"o":8.3338,"t":"2026-09-22T19:45:00Z","v":2728766,"vw":8.341058},{"c":8.3402,"h":8.35,"l":8.34,"n":60,"o":8.34,"t":"2026-09-22T20:00:00Z","v":258601,"vw":8.343309},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-22T23:30:00Z","v":100,"vw":8.35},{"c":8.3401,"h":8.3401,"l":8.34,"n":3,"o":8.34,"t":"2026-09-22T23:45:00Z","v":1140,"vw":8.340021},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-23T11:15:00Z","v":11800,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-23T11:45:00Z","v":2953,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-23T12:30:00Z","v":400,"vw":8.36},{"c":8.355,"h":8.355,"l":8.355,"n":1,"o":8.355,"t":"2026-09-23T12:45:00Z","v":400,"vw":8.355},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-09-23T13:00:00Z","v":5000,"vw":8.36},{"c":8.37,"h":8.37,"l":8.35,"n":79,"o":8.35,"t":"2026-09-23T13:30:00Z","v":137926,"vw":8.361722},{"c":8.38,"h":8.39,"l":8.365,"n":816,"o":8.37,"t":"2026-09-23T13:45:00Z","v":3274301,"vw":8.376282},{"c":8.3901,"h":8.4,"l":8.38,"n":1054,"o":8.3899,"t":"2026-09-23T14:00:00Z","v":2887038,"vw":8.385258},{"c":8.4001,"h":8.41,"l":8.39,"n":414,"o":8.395,"t":"2026-09-23T14:15:00Z","v":1486779,"vw":8.399514},{"c":8.395,"h":8.41,"l":8.39,"n":2087,"o":8.4,"t":"2026-09-23T14:30:00Z","v":7206794,"vw":8.399901},{"c":8.39,"h":8.3999,"l":8.38,"n":134,"o":8.395,"t":"2026-09-23T14:45:00Z","v":574093,"vw":8.390771},{"c":8.395,"h":8.4,"l":8.385,"n":1439,"o":8.3894,"t":"2026-09-23T15:00:00Z","v":5920625,"vw":8.390134},{"c":8.3999,"h":8.4,"l":8.39,"n":302,"o":8.395,"t":"2026-09-23T15:15:00Z","v":333503,"vw":8.391729},{"c":8.395,"h":8.41,"l":8.39,"n":679,"o":8.395,"t":"2026-09-23T15:30:00Z","v":3157468,"vw":8.400031},{"c":8.4001,"h":8.41,"l":8.39,"n":414,"o":8.395,"t":"2026-09-23T15:45:00Z","v":2033135,"vw":8.400013},{"c":8.4,"h":8.41,"l":8.4,"n":14,"o":8.405,"t":"2026-09-23T16:00:00Z","v":14636,"vw":8.401724},{"c":8.4098,"h":8.41,"l":8.405,"n":4,"o":8.405,"t":"2026-09-23T16:15:00Z","v":18100,"vw":8.409331},{"c":8.4099,"h":8.41,"l":8.405,"n":121,"o":8.405,"t":"2026-09-23T16:30:00Z","v":507602,"vw":8.409248},{"c":8.415,"h":8.42,"l":8.405,"n":219,"o":8.41,"t":"2026-09-23T16:45:00Z","v":974056,"vw":8.41155},{"c":8.42,"h":8.43,"l":8.41,"n":322,"o":8.415,"t":"2026-09-23T17:00:00Z","v":1392035,"vw":8.421049},{"c":8.415,"h":8.425,"l":8.41,"n":421,"o":8.42,"t":"2026-09-23T17:15:00Z","v":1502064,"vw":8.41949},{"c":8.4,"h":8.4199,"l":8.4,"n":113,"o":8.415,"t":"2026-09-23T17:30:00Z","v":476175,"vw":8.410776},{"c":8.4,"h":8.41,"l":8.4,"n":58,"o":8.405,"t":"2026-09-23T17:45:00Z","v":134409,"vw":8.403002},{"c":8.4099,"h":8.41,"l":8.4,"n":36,"o":8.4,"t":"2026-09-23T18:00:00Z","v":104658,"vw":8.402215},{"c":8.405,"h":8.41,"l":8.405,"n":12,"o":8.41,"t":"2026-09-23T18:15:00Z","v":22127,"vw":8.409522},{"c":8.4101,"h":8.42,"l":8.405,"n":450,"o":8.405,"t":"2026-09-23T18:30:00Z","v":1906735,"vw":8.410171},{"c":8.405,"h":8.4192,"l":8.4,"n":661,"o":8.4192,"t":"2026-09-23T18:45:00Z","v":1510218,"vw":8.410059},{"c":8.41,"h":8.41,"l":8.4,"n":329,"o":8.4099,"t":"2026-09-23T19:00:00Z","v":1128571,"vw":8.409443},{"c":8.415,"h":8.42,"l":8.4099,"n":132,"o":8.41,"t":"2026-09-23T19:15:00Z","v":556580,"vw":8.410876},{"c":8.415,"h":8.415,"l":8.41,"n":146,"o":8.415,"t":"2026-09-23T19:30:00Z","v":318411,"vw":8.410728},{"c":8.41,"h":8.425,"l":8.41,"n":436,"o":8.4101,"t":"2026-09-23T19:45:00Z","v":1670623,"vw":8.417379},{"c":8.41,"h":8.42,"l":8.41,"n":10,"o":8.42,"t":"2026-09-23T20:00:00Z","v":112713,"vw":8.415851},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-09-23T21:45:00Z","v":500,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-09-23T23:30:00Z","v":501,"vw":8.42},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-24T11:00:00Z","v":26400,"vw":8.46},{"c":8.465,"h":8.465,"l":8.465,"n":2,"o":8.465,"t":"2026-09-24T11:45:00Z","v":250,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-09-24T12:00:00Z","v":12080,"vw":8.46},{"c":8.46,"h":8.46,"l":8.45,"n":6,"o":8.45,"t":"2026-09-24T12:15:00Z","v":9164,"vw":8.459886},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-09-24T12:30:00Z","v":13700,"vw":8.46},{"c":8.445,"h":8.46,"l":8.44,"n":353,"o":8.46,"t":"2026-09-24T13:30:00Z","v":766323,"vw":8.452332},{"c":8.44,"h":8.45,"l":8.44,"n":66,"o":8.445,"t":"2026-09-24T13:45:00Z","v":131184,"vw":8.442771},{"c":8.435,"h":8.4492,"l":8.43,"n":529,"o":8.4492,"t":"2026-09-24T14:00:00Z","v":1362967,"vw":8.439181},{"c":8.43,"h":8.435,"l":8.43,"n":55,"o":8.435,"t":"2026-09-24T14:15:00Z","v":54179,"vw":8.432031},{"c":8.44,"h":8.44,"l":8.4338,"n":376,"o":8.435,"t":"2026-09-24T14:30:00Z","v":2238834,"vw":8.439702},{"c":8.45,"h":8.46,"l":8.435,"n":883,"o":8.4399,"t":"2026-09-24T14:45:00Z","v":3967508,"vw":8.445644},{"c":8.4699,"h":8.47,"l":8.45,"n":974,"o":8.4502,"t":"2026-09-24T15:00:00Z","v":4513678,"vw":8.454049},{"c":8.4594,"h":8.4699,"l":8.45,"n":251,"o":8.4606,"t":"2026-09-24T15:15:00Z","v":707434,"vw":8.457833},{"c":8.4594,"h":8.46,"l":8.45,"n":293,"o":8.46,"t":"2026-09-24T15:30:00Z","v":1063692,"vw":8.459419},{"c":8.45,"h":8.46,"l":8.45,"n":275,"o":8.455,"t":"2026-09-24T15:45:00Z","v":438007,"vw":8.458006},{"c":8.46,"h":8.46,"l":8.45,"n":114,"o":8.45,"t":"2026-09-24T16:00:00Z","v":189251,"vw":8.457424},{"c":8.4201,"h":8.46,"l":8.41,"n":847,"o":8.4501,"t":"2026-09-24T16:15:00Z","v":4515269,"vw":8.425096},{"c":8.415,"h":8.43,"l":8.4,"n":669,"o":8.425,"t":"2026-09-24T16:30:00Z","v":4403850,"vw":8.413932},{"c":8.405,"h":8.42,"l":8.4,"n":881,"o":8.415,"t":"2026-09-24T16:45:00Z","v":4823991,"vw":8.409778},{"c":8.405,"h":8.42,"l":8.4,"n":1446,"o":8.4099,"t":"2026-09-24T17:00:00Z","v":7677728,"vw":8.410077},{"c":8.425,"h":8.43,"l":8.4007,"n":1169,"o":8.41,"t":"2026-09-24T17:15:00Z","v":3722809,"vw":8.414335},{"c":8.4299,"h":8.43,"l":8.41,"n":729,"o":8.425,"t":"2026-09-24T17:30:00Z","v":4284339,"vw":8.420502},{"c":8.425,"h":8.43,"l":8.42,"n":244,"o":8.425,"t":"2026-09-24T17:45:00Z","v":1211634,"vw":8.4294},{"c":8.4262,"h":8.44,"l":8.42,"n":502,"o":8.425,"t":"2026-09-24T18:00:00Z","v":5853878,"vw":8.434996},{"c":8.415,"h":8.43,"l":8.4101,"n":187,"o":8.4299,"t":"2026-09-24T18:15:00Z","v":894022,"vw":8.421566},{"c":8.415,"h":8.42,"l":8.41,"n":726,"o":8.4199,"t":"2026-09-24T18:30:00Z","v":3567889,"vw":8.4174},{"c":8.41,"h":8.42,"l":8.41,"n":83,"o":8.41,"t":"2026-09-24T18:45:00Z","v":310774,"vw":8.41073},{"c":8.4101,"h":8.42,"l":8.41,"n":199,"o":8.4106,"t":"2026-09-24T19:00:00Z","v":604408,"vw":8.418256},{"c":8.415,"h":8.42,"l":8.41,"n":51,"o":8.4199,"t":"2026-09-24T19:15:00Z","v":72677,"vw":8.415688},{"c":8.41,"h":8.42,"l":8.41,"n":41,"o":8.415,"t":"2026-09-24T19:30:00Z","v":62917,"vw":8.415679},{"c":8.42,"h":8.42,"l":8.41,"n":201,"o":8.4101,"t":"2026-09-24T19:45:00Z","v":869561,"vw":8.415455},{"c":8.42,"h":8.43,"l":8.41,"n":25,"o":8.41,"t":"2026-09-24T20:00:00Z","v":171611,"vw":8.418217},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-09-24T22:00:00Z","v":5205,"vw":8.42},{"c":8.41,"h":8.41,"l":8.41,"n":21,"o":8.41,"t":"2026-09-25T08:00:00Z","v":216077,"vw":8.41},{"c":8.3908,"h":8.4,"l":8.3903,"n":6,"o":8.4,"t":"2026-09-25T11:00:00Z","v":11551,"vw":8.399441},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-25T12:00:00Z","v":9300,"vw":8.39},{"c":8.3905,"h":8.392,"l":8.3905,"n":3,"o":8.3906,"t":"2026-09-25T12:15:00Z","v":24000,"vw":8.391033},{"c":8.398,"h":8.4,"l":8.3972,"n":21,"o":8.3985,"t":"2026-09-25T12:30:00Z","v":104000,"vw":8.398921},{"c":8.3915,"h":8.4,"l":8.3915,"n":6,"o":8.4,"t":"2026-09-25T12:45:00Z","v":10500,"vw":8.398211},{"c":8.3985,"h":8.4021,"l":8.3985,"n":8,"o":8.402,"t":"2026-09-25T13:00:00Z","v":56001,"vw":8.401129},{"c":8.4,"h":8.4,"l":8.3967,"n":3,"o":8.3967,"t":"2026-09-25T13:15:00Z","v":8800,"vw":8.399775},{"c":8.3975,"h":8.415,"l":8.39,"n":1158,"o":8.41,"t":"2026-09-25T13:30:00Z","v":3372038,"vw":8.402182},{"c":8.3999,"h":8.41,"l":8.39,"n":859,"o":8.395,"t":"2026-09-25T13:45:00Z","v":4503467,"vw":8.400061},{"c":8.425,"h":8.43,"l":8.395,"n":1238,"o":8.4,"t":"2026-09-25T14:00:00Z","v":5791364,"vw":8.414075},{"c":8.4201,"h":8.44,"l":8.42,"n":1329,"o":8.425,"t":"2026-09-25T14:15:00Z","v":6375373,"vw":8.428795},{"c":8.4198,"h":8.4274,"l":8.41,"n":422,"o":8.425,"t":"2026-09-25T14:30:00Z","v":1649519,"vw":8.419463},{"c":8.4,"h":8.42,"l":8.4,"n":480,"o":8.42,"t":"2026-09-25T14:45:00Z","v":1751781,"vw":8.411658},{"c":8.405,"h":8.41,"l":8.4,"n":592,"o":8.405,"t":"2026-09-25T15:00:00Z","v":3328568,"vw":8.407647},{"c":8.41,"h":8.41,"l":8.4001,"n":117,"o":8.4092,"t":"2026-09-25T15:15:00Z","v":316069,"vw":8.408375},{"c":8.42,"h":8.42,"l":8.3901,"n":747,"o":8.405,"t":"2026-09-25T15:30:00Z","v":5452845,"vw":8.404305},{"c":8.3999,"h":8.42,"l":8.39,"n":588,"o":8.42,"t":"2026-09-25T15:45:00Z","v":3070913,"vw":8.410117},{"c":8.375,"h":8.3985,"l":8.37,"n":313,"o":8.39,"t":"2026-09-25T16:00:00Z","v":1319262,"vw":8.381086},{"c":8.38,"h":8.3999,"l":8.374,"n":646,"o":8.38,"t":"2026-09-25T16:15:00Z","v":3564979,"vw":8.386282},{"c":8.3801,"h":8.3899,"l":8.37,"n":235,"o":8.38,"t":"2026-09-25T16:30:00Z","v":1279595,"vw":8.380588},{"c":8.3899,"h":8.39,"l":8.38,"n":226,"o":8.385,"t":"2026-09-25T16:45:00Z","v":1220893,"vw":8.38953},{"c":8.3801,"h":8.39,"l":8.38,"n":78,"o":8.3899,"t":"2026-09-25T17:00:00Z","v":223758,"vw":8.388565},{"c":8.3801,"h":8.39,"l":8.38,"n":45,"o":8.3801,"t":"2026-09-25T17:15:00Z","v":92044,"vw":8.385183},{"c":8.385,"h":8.39,"l":8.38,"n":56,"o":8.38,"t":"2026-09-25T17:30:00Z","v":106393,"vw":8.383513},{"c":8.3899,"h":8.39,"l":8.38,"n":41,"o":8.385,"t":"2026-09-25T17:45:00Z","v":92600,"vw":8.387278},{"c":8.385,"h":8.39,"l":8.38,"n":76,"o":8.385,"t":"2026-09-25T18:00:00Z","v":76137,"vw":8.386069},{"c":8.39,"h":8.39,"l":8.38,"n":148,"o":8.38,"t":"2026-09-25T18:15:00Z","v":275679,"vw":8.386052},{"c":8.3899,"h":8.39,"l":8.38,"n":26,"o":8.39,"t":"2026-09-25T18:30:00Z","v":20346,"vw":8.388216},{"c":8.39,"h":8.39,"l":8.385,"n":66,"o":8.385,"t":"2026-09-25T18:45:00Z","v":44511,"vw":8.388844},{"c":8.385,"h":8.39,"l":8.38,"n":48,"o":8.3801,"t":"2026-09-25T19:00:00Z","v":87108,"vw":8.386503},{"c":8.3862,"h":8.39,"l":8.38,"n":183,"o":8.38,"t":"2026-09-25T19:15:00Z","v":330705,"vw":8.389363},{"c":8.385,"h":8.39,"l":8.38,"n":253,"o":8.39,"t":"2026-09-25T19:30:00Z","v":1065164,"vw":8.388308},{"c":8.38,"h":8.385,"l":8.37,"n":373,"o":8.38,"t":"2026-09-25T19:45:00Z","v":1471686,"vw":8.37806},{"c":8.37,"h":8.38,"l":8.37,"n":14,"o":8.38,"t":"2026-09-25T20:00:00Z","v":96465,"vw":8.379979},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-09-25T20:15:00Z","v":30002,"vw":8.38},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-09-25T21:15:00Z","v":47250,"vw":8.37},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-28T08:15:00Z","v":1243,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-09-28T09:45:00Z","v":29700,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":11,"o":8.42,"t":"2026-09-28T11:00:00Z","v":30454,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-09-28T11:45:00Z","v":420,"vw":8.42},{"c":8.41,"h":8.42,"l":8.4085,"n":57,"o":8.42,"t":"2026-09-28T12:00:00Z","v":484562,"vw":8.417017},{"c":8.4081,"h":8.41,"l":8.408,"n":13,"o":8.41,"t":"2026-09-28T12:15:00Z","v":80006,"vw":8.40856},{"c":8.4085,"h":8.41,"l":8.4085,"n":6,"o":8.41,"t":"2026-09-28T12:30:00Z","v":83400,"vw":8.409856},{"c":8.41,"h":8.41,"l":8.41,"n":23,"o":8.41,"t":"2026-09-28T13:15:00Z","v":585520,"vw":8.41},{"c":8.425,"h":8.43,"l":8.41,"n":433,"o":8.42,"t":"2026-09-28T13:30:00Z","v":2207072,"vw":8.420523},{"c":8.415,"h":8.4299,"l":8.41,"n":708,"o":8.425,"t":"2026-09-28T13:45:00Z","v":3188688,"vw":8.41949},{"c":8.425,"h":8.43,"l":8.415,"n":441,"o":8.415,"t":"2026-09-28T14:00:00Z","v":2279346,"vw":8.42086},{"c":8.425,"h":8.43,"l":8.42,"n":89,"o":8.425,"t":"2026-09-28T14:15:00Z","v":81092,"vw":8.423834},{"c":8.4498,"h":8.45,"l":8.42,"n":497,"o":8.43,"t":"2026-09-28T14:30:00Z","v":1896211,"vw":8.434175},{"c":8.46,"h":8.47,"l":8.445,"n":1834,"o":8.4499,"t":"2026-09-28T14:45:00Z","v":8998810,"vw":8.459483},{"c":8.45,"h":8.4689,"l":8.44,"n":187,"o":8.46,"t":"2026-09-28T15:00:00Z","v":789300,"vw":8.453191},{"c":8.45,"h":8.46,"l":8.4401,"n":558,"o":8.445,"t":"2026-09-28T15:15:00Z","v":2631993,"vw":8.45023},{"c":8.45,"h":8.46,"l":8.44,"n":756,"o":8.4501,"t":"2026-09-28T15:30:00Z","v":2953127,"vw":8.449921},{"c":8.445,"h":8.46,"l":8.44,"n":514,"o":8.45,"t":"2026-09-28T15:45:00Z","v":1949725,"vw":8.450347},{"c":8.445,"h":8.45,"l":8.44,"n":18,"o":8.445,"t":"2026-09-28T16:00:00Z","v":37622,"vw":8.447138},{"c":8.405,"h":8.445,"l":8.4,"n":281,"o":8.445,"t":"2026-09-28T16:15:00Z","v":1934839,"vw":8.41706},{"c":8.43,"h":8.43,"l":8.404,"n":1042,"o":8.41,"t":"2026-09-28T16:30:00Z","v":4723250,"vw":8.418927},{"c":8.425,"h":8.43,"l":8.424,"n":245,"o":8.43,"t":"2026-09-28T16:45:00Z","v":1102870,"vw":8.429496},{"c":8.4102,"h":8.44,"l":8.4,"n":657,"o":8.43,"t":"2026-09-28T17:00:00Z","v":3451530,"vw":8.418505},{"c":8.43,"h":8.43,"l":8.41,"n":310,"o":8.4101,"t":"2026-09-28T17:15:00Z","v":1656914,"vw":8.420898},{"c":8.43,"h":8.43,"l":8.42,"n":18,"o":8.425,"t":"2026-09-28T17:30:00Z","v":27394,"vw":8.428741},{"c":8.425,"h":8.4299,"l":8.4201,"n":49,"o":8.425,"t":"2026-09-28T17:45:00Z","v":14591,"vw":8.423975},{"c":8.425,"h":8.43,"l":8.425,"n":21,"o":8.425,"t":"2026-09-28T18:00:00Z","v":5851,"vw":8.427591},{"c":8.4299,"h":8.43,"l":8.4201,"n":225,"o":8.4201,"t":"2026-09-28T18:15:00Z","v":833908,"vw":8.429362},{"c":8.43,"h":8.44,"l":8.425,"n":472,"o":8.425,"t":"2026-09-28T18:30:00Z","v":2120192,"vw":8.430946},{"c":8.425,"h":8.4392,"l":8.42,"n":257,"o":8.43,"t":"2026-09-28T18:45:00Z","v":933939,"vw":8.428857},{"c":8.4384,"h":8.44,"l":8.424,"n":228,"o":8.4299,"t":"2026-09-28T19:00:00Z","v":550580,"vw":8.432534},{"c":8.4401,"h":8.45,"l":8.4362,"n":288,"o":8.44,"t":"2026-09-28T19:15:00Z","v":972964,"vw":8.441795},{"c":8.44,"h":8.45,"l":8.44,"n":123,"o":8.4401,"t":"2026-09-28T19:30:00Z","v":351526,"vw":8.446412},{"c":8.445,"h":8.45,"l":8.44,"n":409,"o":8.44,"t":"2026-09-28T19:45:00Z","v":891887,"vw":8.445927},{"c":8.45,"h":8.45,"l":8.45,"n":5,"o":8.45,"t":"2026-09-28T20:00:00Z","v":10532,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-09-28T20:45:00Z","v":120,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-28T21:30:00Z","v":100,"vw":8.45},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-28T23:15:00Z","v":29700,"vw":8.44},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-29T08:00:00Z","v":23000,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-09-29T10:00:00Z","v":26483,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":11,"o":8.43,"t":"2026-09-29T11:45:00Z","v":67265,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-09-29T12:15:00Z","v":1233,"vw":8.43},{"c":8.4399,"h":8.44,"l":8.4374,"n":6,"o":8.44,"t":"2026-09-29T13:00:00Z","v":7100,"vw":8.43907},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-09-29T13:15:00Z","v":14339,"vw":8.43},{"c":8.45,"h":8.45,"l":8.435,"n":390,"o":8.44,"t":"2026-09-29T13:30:00Z","v":2206436,"vw":8.448185},{"c":8.455,"h":8.46,"l":8.44,"n":1289,"o":8.45,"t":"2026-09-29T13:45:00Z","v":4825993,"vw":8.450013},{"c":8.45,"h":8.46,"l":8.44,"n":570,"o":8.4501,"t":"2026-09-29T14:00:00Z","v":3100871,"vw":8.450379},{"c":8.4499,"h":8.46,"l":8.44,"n":849,"o":8.45,"t":"2026-09-29T14:15:00Z","v":3379364,"vw":8.449881},{"c":8.45,"h":8.46,"l":8.44,"n":594,"o":8.45,"t":"2026-09-29T14:30:00Z","v":2542680,"vw":8.450169},{"c":8.455,"h":8.46,"l":8.44,"n":607,"o":8.455,"t":"2026-09-29T14:45:00Z","v":2985459,"vw":8.449757},{"c":8.4601,"h":8.47,"l":8.45,"n":352,"o":8.455,"t":"2026-09-29T15:00:00Z","v":1577370,"vw":8.459909},{"c":8.475,"h":8.48,"l":8.4601,"n":340,"o":8.465,"t":"2026-09-29T15:15:00Z","v":1551764,"vw":8.470375},{"c":8.465,"h":8.48,"l":8.46,"n":389,"o":8.4799,"t":"2026-09-29T15:30:00Z","v":2750610,"vw":8.470138},{"c":8.475,"h":8.48,"l":8.46,"n":557,"o":8.4699,"t":"2026-09-29T15:45:00Z","v":2948788,"vw":8.469661},{"c":8.475,"h":8.48,"l":8.4701,"n":44,"o":8.475,"t":"2026-09-29T16:00:00Z","v":94430,"vw":8.474465},{"c":8.47,"h":8.48,"l":8.47,"n":115,"o":8.475,"t":"2026-09-29T16:15:00Z","v":356007,"vw":8.471282},{"c":8.48,"h":8.48,"l":8.47,"n":40,"o":8.47,"t":"2026-09-29T16:30:00Z","v":108304,"vw":8.474732},{"c":8.48,"h":8.48,"l":8.47,"n":98,"o":8.475,"t":"2026-09-29T16:45:00Z","v":507646,"vw":8.478021},{"c":8.475,"h":8.48,"l":8.475,"n":77,"o":8.475,"t":"2026-09-29T17:00:00Z","v":177017,"vw":8.479172},{"c":8.475,"h":8.48,"l":8.475,"n":210,"o":8.48,"t":"2026-09-29T17:15:00Z","v":708907,"vw":8.479568},{"c":8.475,"h":8.48,"l":8.47,"n":22,"o":8.475,"t":"2026-09-29T17:30:00Z","v":37363,"vw":8.477007},{"c":8.48,"h":8.48,"l":8.47,"n":105,"o":8.475,"t":"2026-09-29T17:45:00Z","v":280447,"vw":8.4775},{"c":8.47,"h":8.48,"l":8.46,"n":620,"o":8.475,"t":"2026-09-29T18:00:00Z","v":3359638,"vw":8.47037},{"c":8.465,"h":8.47,"l":8.46,"n":22,"o":8.465,"t":"2026-09-29T18:15:00Z","v":18648,"vw":8.464748},{"c":8.4599,"h":8.47,"l":8.45,"n":116,"o":8.46,"t":"2026-09-29T18:30:00Z","v":721656,"vw":8.459788},{"c":8.455,"h":8.46,"l":8.45,"n":37,"o":8.455,"t":"2026-09-29T18:45:00Z","v":55075,"vw":8.456824},{"c":8.4599,"h":8.46,"l":8.455,"n":12,"o":8.4594,"t":"2026-09-29T19:00:00Z","v":35757,"vw":8.457744},{"c":8.455,"h":8.46,"l":8.45,"n":20,"o":8.4599,"t":"2026-09-29T19:15:00Z","v":48389,"vw":8.454373},{"c":8.465,"h":8.465,"l":8.4508,"n":189,"o":8.455,"t":"2026-09-29T19:30:00Z","v":937578,"vw":8.459662},{"c":8.46,"h":8.47,"l":8.45,"n":414,"o":8.465,"t":"2026-09-29T19:45:00Z","v":1579547,"vw":8.460725},{"c":8.4585,"h":8.47,"l":8.4585,"n":9,"o":8.47,"t":"2026-09-29T20:00:00Z","v":77351,"vw":8.467849},{"c":8.455,"h":8.455,"l":8.45,"n":2,"o":8.45,"t":"2026-09-29T20:15:00Z","v":11993,"vw":8.452999},{"c":8.4585,"h":8.4585,"l":8.4585,"n":1,"o":8.4585,"t":"2026-09-29T21:15:00Z","v":1000,"vw":8.4585},{"c":8.446,"h":8.446,"l":8.441,"n":3,"o":8.441,"t":"2026-09-29T21:30:00Z","v":2000,"vw":8.4435},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-09-29T22:30:00Z","v":400,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-09-29T22:45:00Z","v":600,"vw":8.45},{"c":8.45,"h":8.45,"l":8.445,"n":3,"o":8.45,"t":"2026-09-29T23:15:00Z","v":600,"vw":8.4475},{"c":8.44,"h":8.45,"l":8.44,"n":7,"o":8.44,"t":"2026-09-30T08:00:00Z","v":15732,"vw":8.44553},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-30T09:00:00Z","v":1231,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":15,"o":8.45,"t":"2026-09-30T09:30:00Z","v":181969,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-30T11:00:00Z","v":9200,"vw":8.46},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-30T11:15:00Z","v":2300,"vw":8.47},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-09-30T11:45:00Z","v":405,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":9,"o":8.46,"t":"2026-09-30T12:15:00Z","v":90000,"vw":8.46},{"c":8.43,"h":8.44,"l":8.425,"n":49,"o":8.44,"t":"2026-09-30T12:30:00Z","v":689681,"vw":8.430581},{"c":8.4319,"h":8.4397,"l":8.4308,"n":8,"o":8.4308,"t":"2026-09-30T12:45:00Z","v":64000,"vw":8.4342},{"c":8.43,"h":8.435,"l":8.43,"n":10,"o":8.435,"t":"2026-09-30T13:00:00Z","v":129578,"vw":8.430046},{"c":8.44,"h":8.44,"l":8.4379,"n":4,"o":8.44,"t":"2026-09-30T13:15:00Z","v":29900,"vw":8.439649},{"c":8.4307,"h":8.44,"l":8.43,"n":108,"o":8.43,"t":"2026-09-30T13:30:00Z","v":152911,"vw":8.435991},{"c":8.425,"h":8.44,"l":8.42,"n":663,"o":8.435,"t":"2026-09-30T13:45:00Z","v":2939323,"vw":8.434651},{"c":8.42,"h":8.425,"l":8.41,"n":703,"o":8.425,"t":"2026-09-30T14:00:00Z","v":1838150,"vw":8.418306},{"c":8.425,"h":8.43,"l":8.41,"n":561,"o":8.42,"t":"2026-09-30T14:15:00Z","v":1921558,"vw":8.418921},{"c":8.42,"h":8.43,"l":8.42,"n":495,"o":8.42,"t":"2026-09-30T14:30:00Z","v":2506501,"vw":8.420505},{"c":8.4103,"h":8.43,"l":8.4,"n":665,"o":8.4207,"t":"2026-09-30T14:45:00Z","v":2519921,"vw":8.41047},{"c":8.4201,"h":8.43,"l":8.414,"n":578,"o":8.415,"t":"2026-09-30T15:00:00Z","v":2536294,"vw":8.420155},{"c":8.4111,"h":8.422,"l":8.41,"n":393,"o":8.42,"t":"2026-09-30T15:15:00Z","v":1518004,"vw":8.418031},{"c":8.4199,"h":8.42,"l":8.41,"n":97,"o":8.4107,"t":"2026-09-30T15:30:00Z","v":529899,"vw":8.417381},{"c":8.41,"h":8.42,"l":8.41,"n":412,"o":8.4199,"t":"2026-09-30T15:45:00Z","v":2046344,"vw":8.413072},{"c":8.4101,"h":8.415,"l":8.4101,"n":2,"o":8.415,"t":"2026-09-30T16:00:00Z","v":800,"vw":8.411938},{"c":8.4199,"h":8.4199,"l":8.415,"n":10,"o":8.415,"t":"2026-09-30T16:15:00Z","v":11909,"vw":8.41674},{"c":8.415,"h":8.43,"l":8.41,"n":891,"o":8.4199,"t":"2026-09-30T16:30:00Z","v":3658244,"vw":8.420268},{"c":8.42,"h":8.43,"l":8.41,"n":602,"o":8.4199,"t":"2026-09-30T16:45:00Z","v":2867079,"vw":8.420204},{"c":8.425,"h":8.43,"l":8.41,"n":328,"o":8.42,"t":"2026-09-30T17:00:00Z","v":2106065,"vw":8.41912},{"c":8.435,"h":8.44,"l":8.425,"n":331,"o":8.4293,"t":"2026-09-30T17:15:00Z","v":777211,"vw":8.431552},{"c":8.425,"h":8.44,"l":8.42,"n":454,"o":8.4301,"t":"2026-09-30T17:30:00Z","v":1721008,"vw":8.430026},{"c":8.425,"h":8.43,"l":8.4238,"n":28,"o":8.425,"t":"2026-09-30T17:45:00Z","v":18719,"vw":8.42876},{"c":8.43,"h":8.44,"l":8.42,"n":1169,"o":8.425,"t":"2026-09-30T18:00:00Z","v":3527674,"vw":8.430028},{"c":8.435,"h":8.44,"l":8.425,"n":384,"o":8.43,"t":"2026-09-30T18:15:00Z","v":1780189,"vw":8.429652},{"c":8.435,"h":8.44,"l":8.43,"n":135,"o":8.435,"t":"2026-09-30T18:30:00Z","v":233468,"vw":8.439117},{"c":8.44,"h":8.44,"l":8.43,"n":349,"o":8.435,"t":"2026-09-30T18:45:00Z","v":1430087,"vw":8.439774},{"c":8.435,"h":8.44,"l":8.43,"n":55,"o":8.43,"t":"2026-09-30T19:00:00Z","v":32418,"vw":8.434098},{"c":8.4323,"h":8.4399,"l":8.4323,"n":24,"o":8.435,"t":"2026-09-30T19:15:00Z","v":12791,"vw":8.436681},{"c":8.445,"h":8.45,"l":8.43,"n":355,"o":8.435,"t":"2026-09-30T19:30:00Z","v":898455,"vw":8.4399},{"c":8.49,"h":8.49,"l":8.44,"n":783,"o":8.445,"t":"2026-09-30T19:45:00Z","v":2223993,"vw":8.465021},{"c":8.48,"h":8.4801,"l":8.48,"n":23,"o":8.48,"t":"2026-09-30T20:00:00Z","v":419298,"vw":8.480003},{"c":8.47,"h":8.47,"l":8.47,"n":4,"o":8.47,"t":"2026-09-30T22:15:00Z","v":3000,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-09-30T22:30:00Z","v":3000,"vw":8.47},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-09-30T22:45:00Z","v":1000,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-30T23:15:00Z","v":250,"vw":8.46},{"c":8.448,"h":8.45,"l":8.448,"n":2,"o":8.45,"t":"2026-09-30T23:45:00Z","v":200,"vw":8.449},{"c":8.47,"h":8.47,"l":8.44,"n":3,"o":8.44,"t":"2026-10-01T08:00:00Z","v":22911,"vw":8.469856},{"c":8.48,"h":8.48,"l":8.48,"n":23,"o":8.48,"t":"2026-10-01T08:15:00Z","v":348120,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-01T08:30:00Z","v":155000,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":42,"o":8.48,"t":"2026-10-01T08:45:00Z","v":496100,"vw":8.48},{"c":8.47,"h":8.47,"l":8.47,"n":9,"o":8.47,"t":"2026-10-01T09:00:00Z","v":109900,"vw":8.47},{"c":8.46,"h":8.46,"l":8.46,"n":7,"o":8.46,"t":"2026-10-01T09:30:00Z","v":139800,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-01T09:45:00Z","v":91200,"vw":8.46},{"c":8.47,"h":8.47,"l":8.47,"n":11,"o":8.47,"t":"2026-10-01T10:00:00Z","v":146864,"vw":8.47},{"c":8.46,"h":8.46,"l":8.46,"n":19,"o":8.46,"t":"2026-10-01T10:15:00Z","v":182283,"vw":8.46},{"c":8.45,"h":8.46,"l":8.45,"n":24,"o":8.46,"t":"2026-10-01T10:30:00Z","v":276032,"vw":8.45479},{"c":8.45,"h":8.45,"l":8.45,"n":26,"o":8.45,"t":"2026-10-01T10:45:00Z","v":245800,"vw":8.45},{"c":8.458,"h":8.46,"l":8.45,"n":10,"o":8.45,"t":"2026-10-01T11:00:00Z","v":196200,"vw":8.450958},{"c":8.4615,"h":8.4615,"l":8.46,"n":8,"o":8.46,"t":"2026-10-01T11:15:00Z","v":100400,"vw":8.46012},{"c":8.46,"h":8.462,"l":8.46,"n":18,"o":8.4601,"t":"2026-10-01T11:30:00Z","v":186600,"vw":8.460433},{"c":8.448,"h":8.452,"l":8.448,"n":41,"o":8.45,"t":"2026-10-01T11:45:00Z","v":352310,"vw":8.450039},{"c":8.45,"h":8.45,"l":8.4484,"n":9,"o":8.4484,"t":"2026-10-01T12:00:00Z","v":64600,"vw":8.449703},{"c":8.4515,"h":8.452,"l":8.4475,"n":29,"o":8.45,"t":"2026-10-01T12:15:00Z","v":378800,"vw":8.450019},{"c":8.45,"h":8.45,"l":8.448,"n":52,"o":8.45,"t":"2026-10-01T12:30:00Z","v":947618,"vw":8.449966},{"c":8.4585,"h":8.4585,"l":8.45,"n":24,"o":8.45,"t":"2026-10-01T12:45:00Z","v":73232,"vw":8.451966},{"c":8.4515,"h":8.4615,"l":8.4515,"n":18,"o":8.46,"t":"2026-10-01T13:00:00Z","v":204990,"vw":8.459087},{"c":8.46,"h":8.462,"l":8.458,"n":17,"o":8.4581,"t":"2026-10-01T13:15:00Z","v":183600,"vw":8.460156},{"c":8.4701,"h":8.48,"l":8.45,"n":1378,"o":8.46,"t":"2026-10-01T13:30:00Z","v":10793003,"vw":8.46287},{"c":8.4801,"h":8.49,"l":8.46,"n":1224,"o":8.4707,"t":"2026-10-01T13:45:00Z","v":8045561,"vw":8.47451},{"c":8.505,"h":8.52,"l":8.48,"n":1378,"o":8.48,"t":"2026-10-01T14:00:00Z","v":6165925,"vw":8.50257},{"c":8.5,"h":8.52,"l":8.5,"n":852,"o":8.5007,"t":"2026-10-01T14:15:00Z","v":4248191,"vw":8.504885},{"c":8.495,"h":8.51,"l":8.49,"n":356,"o":8.5001,"t":"2026-10-01T14:30:00Z","v":1560297,"vw":8.494964},{"c":8.505,"h":8.51,"l":8.49,"n":581,"o":8.4901,"t":"2026-10-01T14:45:00Z","v":2944721,"vw":8.500121},{"c":8.51,"h":8.53,"l":8.505,"n":963,"o":8.505,"t":"2026-10-01T15:00:00Z","v":4637490,"vw":8.517864},{"c":8.505,"h":8.5199,"l":8.5,"n":148,"o":8.51,"t":"2026-10-01T15:15:00Z","v":381441,"vw":8.505022},{"c":8.52,"h":8.52,"l":8.5,"n":798,"o":8.505,"t":"2026-10-01T15:30:00Z","v":4038746,"vw":8.509089},{"c":8.5,"h":8.5199,"l":8.5,"n":142,"o":8.5193,"t":"2026-10-01T15:45:00Z","v":243164,"vw":8.510347},{"c":8.505,"h":8.5051,"l":8.5,"n":200,"o":8.505,"t":"2026-10-01T16:00:00Z","v":314006,"vw":8.500981},{"c":8.495,"h":8.5093,"l":8.49,"n":205,"o":8.5093,"t":"2026-10-01T16:15:00Z","v":1441928,"vw":8.499308},{"c":8.49,"h":8.5,"l":8.48,"n":485,"o":8.495,"t":"2026-10-01T16:30:00Z","v":3447390,"vw":8.490058},{"c":8.505,"h":8.51,"l":8.48,"n":613,"o":8.49,"t":"2026-10-01T16:45:00Z","v":3207920,"vw":8.495373},{"c":8.485,"h":8.51,"l":8.48,"n":475,"o":8.5001,"t":"2026-10-01T17:00:00Z","v":2194520,"vw":8.497376},{"c":8.4701,"h":8.49,"l":8.47,"n":325,"o":8.49,"t":"2026-10-01T17:15:00Z","v":596845,"vw":8.479056},{"c":8.46,"h":8.47,"l":8.45,"n":622,"o":8.47,"t":"2026-10-01T17:30:00Z","v":3654333,"vw":8.46084},{"c":8.4707,"h":8.48,"l":8.45,"n":516,"o":8.45,"t":"2026-10-01T17:45:00Z","v":2653766,"vw":8.461968},{"c":8.4707,"h":8.4899,"l":8.47,"n":290,"o":8.475,"t":"2026-10-01T18:00:00Z","v":1816687,"vw":8.479659},{"c":8.46,"h":8.475,"l":8.46,"n":80,"o":8.47,"t":"2026-10-01T18:15:00Z","v":209172,"vw":8.469897},{"c":8.4607,"h":8.47,"l":8.45,"n":307,"o":8.46,"t":"2026-10-01T18:30:00Z","v":1218436,"vw":8.459582},{"c":8.465,"h":8.465,"l":8.46,"n":174,"o":8.465,"t":"2026-10-01T18:45:00Z","v":899111,"vw":8.460535},{"c":8.46,"h":8.4676,"l":8.45,"n":422,"o":8.46,"t":"2026-10-01T19:00:00Z","v":1710796,"vw":8.45993},{"c":8.46,"h":8.4693,"l":8.46,"n":83,"o":8.465,"t":"2026-10-01T19:15:00Z","v":211582,"vw":8.460363},{"c":8.46,"h":8.47,"l":8.46,"n":158,"o":8.46,"t":"2026-10-01T19:30:00Z","v":393113,"vw":8.460838},{"c":8.47,"h":8.475,"l":8.45,"n":377,"o":8.47,"t":"2026-10-01T19:45:00Z","v":2904610,"vw":8.466431},{"c":8.47,"h":8.47,"l":8.47,"n":4,"o":8.47,"t":"2026-10-01T20:00:00Z","v":14551,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-01T20:45:00Z","v":14775,"vw":8.47},{"c":8.45,"h":8.45,"l":8.45,"n":7,"o":8.45,"t":"2026-10-02T08:00:00Z","v":17401,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":6,"o":8.43,"t":"2026-10-02T09:00:00Z","v":123600,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-02T09:15:00Z","v":9100,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-02T11:00:00Z","v":20002,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-02T11:30:00Z","v":18200,"vw":8.43},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-02T11:45:00Z","v":9100,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-02T12:00:00Z","v":8300,"vw":8.44},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-02T12:15:00Z","v":11800,"vw":8.43},{"c":8.4,"h":8.43,"l":8.4,"n":10,"o":8.43,"t":"2026-10-02T12:30:00Z","v":100274,"vw":8.403338},{"c":8.3985,"h":8.4085,"l":8.3985,"n":9,"o":8.4042,"t":"2026-10-02T12:45:00Z","v":64700,"vw":8.401555},{"c":8.3885,"h":8.39,"l":8.3878,"n":20,"o":8.39,"t":"2026-10-02T13:00:00Z","v":135401,"vw":8.388931},{"c":8.4,"h":8.4,"l":8.3996,"n":4,"o":8.3996,"t":"2026-10-02T13:15:00Z","v":400,"vw":8.3999},{"c":8.3901,"h":8.41,"l":8.39,"n":553,"o":8.4,"t":"2026-10-02T13:30:00Z","v":2893141,"vw":8.398135},{"c":8.4,"h":8.42,"l":8.38,"n":809,"o":8.39,"t":"2026-10-02T13:45:00Z","v":3861301,"vw":8.395075},{"c":8.395,"h":8.405,"l":8.38,"n":753,"o":8.4,"t":"2026-10-02T14:00:00Z","v":3898683,"vw":8.39228},{"c":8.38,"h":8.3905,"l":8.38,"n":97,"o":8.39,"t":"2026-10-02T14:15:00Z","v":276013,"vw":8.38935},{"c":8.3808,"h":8.39,"l":8.37,"n":236,"o":8.385,"t":"2026-10-02T14:30:00Z","v":1514807,"vw":8.382538},{"c":8.395,"h":8.3993,"l":8.38,"n":270,"o":8.385,"t":"2026-10-02T14:45:00Z","v":1340606,"vw":8.389489},{"c":8.4201,"h":8.43,"l":8.395,"n":651,"o":8.395,"t":"2026-10-02T15:00:00Z","v":3977401,"vw":8.411828},{"c":8.4201,"h":8.44,"l":8.42,"n":459,"o":8.42,"t":"2026-10-02T15:15:00Z","v":2487799,"vw":8.428616},{"c":8.415,"h":8.425,"l":8.41,"n":64,"o":8.425,"t":"2026-10-02T15:30:00Z","v":354043,"vw":8.417844},{"c":8.415,"h":8.42,"l":8.41,"n":181,"o":8.415,"t":"2026-10-02T15:45:00Z","v":887347,"vw":8.419242},{"c":8.41,"h":8.4195,"l":8.41,"n":286,"o":8.4101,"t":"2026-10-02T16:00:00Z","v":1280456,"vw":8.41044},{"c":8.415,"h":8.42,"l":8.41,"n":48,"o":8.4107,"t":"2026-10-02T16:15:00Z","v":63674,"vw":8.413071},{"c":8.415,"h":8.4193,"l":8.41,"n":52,"o":8.415,"t":"2026-10-02T16:30:00Z","v":106793,"vw":8.413697},{"c":8.415,"h":8.42,"l":8.41,"n":34,"o":8.41,"t":"2026-10-02T16:45:00Z","v":58014,"vw":8.414648},{"c":8.4107,"h":8.42,"l":8.4,"n":379,"o":8.415,"t":"2026-10-02T17:00:00Z","v":2211769,"vw":8.409813},{"c":8.4293,"h":8.4299,"l":8.41,"n":92,"o":8.4101,"t":"2026-10-02T17:15:00Z","v":286046,"vw":8.4189},{"c":8.415,"h":8.425,"l":8.41,"n":346,"o":8.425,"t":"2026-10-02T17:30:00Z","v":1821118,"vw":8.419477},{"c":8.415,"h":8.4199,"l":8.41,"n":8,"o":8.41,"t":"2026-10-02T17:45:00Z","v":17431,"vw":8.413506},{"c":8.4101,"h":8.415,"l":8.41,"n":7,"o":8.415,"t":"2026-10-02T18:00:00Z","v":8239,"vw":8.414213},{"c":8.42,"h":8.42,"l":8.4119,"n":344,"o":8.4119,"t":"2026-10-02T18:15:00Z","v":1922884,"vw":8.419771},{"c":8.41,"h":8.42,"l":8.41,"n":31,"o":8.4151,"t":"2026-10-02T18:30:00Z","v":59338,"vw":8.413975},{"c":8.415,"h":8.415,"l":8.4101,"n":9,"o":8.415,"t":"2026-10-02T18:45:00Z","v":8458,"vw":8.411703},{"c":8.415,"h":8.4199,"l":8.4101,"n":25,"o":8.415,"t":"2026-10-02T19:00:00Z","v":60924,"vw":8.414292},{"c":8.414,"h":8.42,"l":8.41,"n":100,"o":8.415,"t":"2026-10-02T19:15:00Z","v":150511,"vw":8.411986},{"c":8.405,"h":8.415,"l":8.4,"n":505,"o":8.415,"t":"2026-10-02T19:30:00Z","v":1703764,"vw":8.409969},{"c":8.415,"h":8.42,"l":8.4,"n":803,"o":8.405,"t":"2026-10-02T19:45:00Z","v":2088962,"vw":8.410069},{"c":8.4097,"h":8.42,"l":8.4097,"n":9,"o":8.42,"t":"2026-10-02T20:00:00Z","v":62793,"vw":8.418281},{"c":8.41,"h":8.41,"l":8.41,"n":10,"o":8.41,"t":"2026-10-02T20:45:00Z","v":79045,"vw":8.41},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-02T22:15:00Z","v":450,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-05T09:00:00Z","v":54900,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-05T09:15:00Z","v":55500,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":10,"o":8.42,"t":"2026-10-05T11:00:00Z","v":143900,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-05T11:15:00Z","v":15200,"vw":8.42},{"c":8.41,"h":8.41,"l":8.41,"n":9,"o":8.41,"t":"2026-10-05T11:30:00Z","v":84075,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":3,"o":8.41,"t":"2026-10-05T12:15:00Z","v":15200,"vw":8.41},{"c":8.4215,"h":8.4215,"l":8.42,"n":4,"o":8.42,"t":"2026-10-05T12:45:00Z","v":20200,"vw":8.420371},{"c":8.42,"h":8.4215,"l":8.42,"n":18,"o":8.42,"t":"2026-10-05T13:00:00Z","v":71201,"vw":8.420348},{"c":8.4051,"h":8.42,"l":8.4,"n":135,"o":8.42,"t":"2026-10-05T13:30:00Z","v":159818,"vw":8.404503},{"c":8.395,"h":8.4099,"l":8.39,"n":204,"o":8.4084,"t":"2026-10-05T13:45:00Z","v":215724,"vw":8.400796},{"c":8.3893,"h":8.4099,"l":8.38,"n":327,"o":8.4,"t":"2026-10-05T14:00:00Z","v":945413,"vw":8.396793},{"c":8.38,"h":8.3899,"l":8.37,"n":267,"o":8.3899,"t":"2026-10-05T14:15:00Z","v":601991,"vw":8.379644},{"c":8.3801,"h":8.39,"l":8.37,"n":488,"o":8.38,"t":"2026-10-05T14:30:00Z","v":1904111,"vw":8.380069},{"c":8.3799,"h":8.385,"l":8.37,"n":240,"o":8.3801,"t":"2026-10-05T14:45:00Z","v":1899609,"vw":8.379875},{"c":8.38,"h":8.38,"l":8.375,"n":686,"o":8.375,"t":"2026-10-05T15:00:00Z","v":3328451,"vw":8.379777},{"c":8.3707,"h":8.39,"l":8.37,"n":620,"o":8.38,"t":"2026-10-05T15:15:00Z","v":3103937,"vw":8.380117},{"c":8.375,"h":8.3793,"l":8.3701,"n":16,"o":8.375,"t":"2026-10-05T15:30:00Z","v":18645,"vw":8.372531},{"c":8.375,"h":8.3799,"l":8.37,"n":12,"o":8.3793,"t":"2026-10-05T15:45:00Z","v":26308,"vw":8.371189},{"c":8.375,"h":8.375,"l":8.375,"n":3,"o":8.375,"t":"2026-10-05T16:00:00Z","v":115,"vw":8.375},{"c":8.37,"h":8.375,"l":8.37,"n":212,"o":8.375,"t":"2026-10-05T16:15:00Z","v":333119,"vw":8.371007},{"c":8.3601,"h":8.3756,"l":8.36,"n":232,"o":8.37,"t":"2026-10-05T16:30:00Z","v":544880,"vw":8.36986},{"c":8.365,"h":8.365,"l":8.36,"n":43,"o":8.36,"t":"2026-10-05T16:45:00Z","v":58732,"vw":8.360447},{"c":8.36,"h":8.3699,"l":8.36,"n":4,"o":8.3699,"t":"2026-10-05T17:00:00Z","v":16532,"vw":8.366828},{"c":8.365,"h":8.365,"l":8.36,"n":5,"o":8.36,"t":"2026-10-05T17:15:00Z","v":12305,"vw":8.36013},{"c":8.355,"h":8.365,"l":8.3507,"n":94,"o":8.365,"t":"2026-10-05T17:30:00Z","v":204231,"vw":8.359141},{"c":8.36,"h":8.36,"l":8.355,"n":4,"o":8.355,"t":"2026-10-05T17:45:00Z","v":7950,"vw":8.355126},{"c":8.36,"h":8.36,"l":8.35,"n":21,"o":8.35,"t":"2026-10-05T18:00:00Z","v":147420,"vw":8.355646},{"c":8.355,"h":8.3593,"l":8.35,"n":14,"o":8.35,"t":"2026-10-05T18:15:00Z","v":28883,"vw":8.351203},{"c":8.35,"h":8.355,"l":8.35,"n":8,"o":8.35,"t":"2026-10-05T18:30:00Z","v":14020,"vw":8.350198},{"c":8.345,"h":8.355,"l":8.34,"n":106,"o":8.355,"t":"2026-10-05T18:45:00Z","v":102712,"vw":8.349904},{"c":8.3401,"h":8.3493,"l":8.34,"n":35,"o":8.3493,"t":"2026-10-05T19:00:00Z","v":30039,"vw":8.344764},{"c":8.3399,"h":8.35,"l":8.334,"n":323,"o":8.35,"t":"2026-10-05T19:15:00Z","v":1046210,"vw":8.33954},{"c":8.345,"h":8.345,"l":8.3399,"n":177,"o":8.34,"t":"2026-10-05T19:30:00Z","v":498413,"vw":8.341349},{"c":8.3501,"h":8.365,"l":8.3412,"n":545,"o":8.345,"t":"2026-10-05T19:45:00Z","v":2352606,"vw":8.3559},{"c":8.3588,"h":8.36,"l":8.3588,"n":6,"o":8.36,"t":"2026-10-05T20:00:00Z","v":122986,"vw":8.359999},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-05T20:15:00Z","v":155,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-05T22:15:00Z","v":120,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-06T08:00:00Z","v":120,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":7,"o":8.34,"t":"2026-10-06T09:30:00Z","v":56466,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":10,"o":8.34,"t":"2026-10-06T10:30:00Z","v":112850,"vw":8.34},{"c":8.33,"h":8.33,"l":8.33,"n":4,"o":8.33,"t":"2026-10-06T11:00:00Z","v":28400,"vw":8.33},{"c":8.33,"h":8.3321,"l":8.328,"n":25,"o":8.3315,"t":"2026-10-06T11:15:00Z","v":141448,"vw":8.329976},{"c":8.3279,"h":8.3285,"l":8.3279,"n":3,"o":8.3285,"t":"2026-10-06T11:30:00Z","v":24000,"vw":8.328133},{"c":8.322,"h":8.322,"l":8.32,"n":4,"o":8.32,"t":"2026-10-06T12:00:00Z","v":16000,"vw":8.321},{"c":8.3235,"h":8.3235,"l":8.32,"n":4,"o":8.32,"t":"2026-10-06T12:15:00Z","v":32000,"vw":8.3209},{"c":8.328,"h":8.33,"l":8.328,"n":5,"o":8.3285,"t":"2026-10-06T12:30:00Z","v":18200,"vw":8.328379},{"c":8.328,"h":8.33,"l":8.328,"n":12,"o":8.33,"t":"2026-10-06T12:45:00Z","v":62300,"vw":8.329473},{"c":8.3199,"h":8.33,"l":8.31,"n":651,"o":8.32,"t":"2026-10-06T13:30:00Z","v":3472431,"vw":8.319704},{"c":8.3098,"h":8.32,"l":8.3,"n":271,"o":8.315,"t":"2026-10-06T13:45:00Z","v":516553,"vw":8.309126},{"c":8.3,"h":8.306,"l":8.29,"n":281,"o":8.3007,"t":"2026-10-06T14:00:00Z","v":1094857,"vw":8.299515},{"c":8.3107,"h":8.32,"l":8.29,"n":488,"o":8.3,"t":"2026-10-06T14:15:00Z","v":2632556,"vw":8.303379},{"c":8.305,"h":8.32,"l":8.3,"n":472,"o":8.315,"t":"2026-10-06T14:30:00Z","v":2617201,"vw":8.30936},{"c":8.295,"h":8.31,"l":8.29,"n":225,"o":8.31,"t":"2026-10-06T14:45:00Z","v":531837,"vw":8.299837},{"c":8.295,"h":8.3,"l":8.29,"n":55,"o":8.295,"t":"2026-10-06T15:00:00Z","v":27502,"vw":8.292635},{"c":8.2893,"h":8.3,"l":8.2808,"n":66,"o":8.29,"t":"2026-10-06T15:15:00Z","v":130182,"vw":8.289268},{"c":8.285,"h":8.29,"l":8.28,"n":36,"o":8.285,"t":"2026-10-06T15:30:00Z","v":85342,"vw":8.287424},{"c":8.285,"h":8.29,"l":8.28,"n":129,"o":8.2807,"t":"2026-10-06T15:45:00Z","v":724162,"vw":8.289562},{"c":8.29,"h":8.3,"l":8.285,"n":345,"o":8.29,"t":"2026-10-06T16:00:00Z","v":1966456,"vw":8.290108},{"c":8.3,"h":8.3,"l":8.29,"n":103,"o":8.29,"t":"2026-10-06T16:15:00Z","v":27926,"vw":8.292133},{"c":8.295,"h":8.3,"l":8.295,"n":64,"o":8.3,"t":"2026-10-06T16:30:00Z","v":94366,"vw":8.298003},{"c":8.3,"h":8.31,"l":8.294,"n":470,"o":8.3,"t":"2026-10-06T16:45:00Z","v":2773580,"vw":8.300283},{"c":8.305,"h":8.305,"l":8.3,"n":23,"o":8.3,"t":"2026-10-06T17:00:00Z","v":28338,"vw":8.301237},{"c":8.305,"h":8.3199,"l":8.3,"n":224,"o":8.305,"t":"2026-10-06T17:15:00Z","v":1388183,"vw":8.309526},{"c":8.3007,"h":8.305,"l":8.3,"n":7,"o":8.305,"t":"2026-10-06T17:30:00Z","v":7673,"vw":8.30403},{"c":8.305,"h":8.305,"l":8.3001,"n":18,"o":8.305,"t":"2026-10-06T17:45:00Z","v":31008,"vw":8.301966},{"c":8.305,"h":8.306,"l":8.3,"n":9,"o":8.3,"t":"2026-10-06T18:00:00Z","v":37145,"vw":8.301214},{"c":8.305,"h":8.305,"l":8.3,"n":11,"o":8.3001,"t":"2026-10-06T18:15:00Z","v":20663,"vw":8.301261},{"c":8.305,"h":8.305,"l":8.305,"n":7,"o":8.305,"t":"2026-10-06T18:30:00Z","v":2555,"vw":8.305},{"c":8.3,"h":8.3093,"l":8.3,"n":7,"o":8.3093,"t":"2026-10-06T18:45:00Z","v":3479,"vw":8.303479},{"c":8.305,"h":8.305,"l":8.3,"n":19,"o":8.3007,"t":"2026-10-06T19:00:00Z","v":45234,"vw":8.304105},{"c":8.3,"h":8.31,"l":8.3,"n":23,"o":8.31,"t":"2026-10-06T19:15:00Z","v":17915,"vw":8.301163},{"c":8.305,"h":8.3093,"l":8.3,"n":20,"o":8.305,"t":"2026-10-06T19:30:00Z","v":63561,"vw":8.304497},{"c":8.3001,"h":8.31,"l":8.3,"n":248,"o":8.305,"t":"2026-10-06T19:45:00Z","v":919157,"vw":8.309298},{"c":8.3015,"h":8.3015,"l":8.3,"n":5,"o":8.3,"t":"2026-10-06T20:00:00Z","v":66646,"vw":8.300032},{"c":8.3,"h":8.3085,"l":8.3,"n":10,"o":8.3085,"t":"2026-10-06T20:45:00Z","v":119187,"vw":8.300007},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-06T22:15:00Z","v":5000,"vw":8.3},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-07T08:00:00Z","v":3002,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-07T08:15:00Z","v":5500,"vw":8.31},{"c":8.3098,"h":8.3098,"l":8.3098,"n":1,"o":8.3098,"t":"2026-10-07T08:30:00Z","v":5500,"vw":8.3098},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-07T08:45:00Z","v":500,"vw":8.31},{"c":8.32,"h":8.32,"l":8.32,"n":6,"o":8.32,"t":"2026-10-07T10:00:00Z","v":30250,"vw":8.32},{"c":8.33,"h":8.33,"l":8.33,"n":4,"o":8.33,"t":"2026-10-07T10:45:00Z","v":6015,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-07T11:15:00Z","v":19600,"vw":8.34},{"c":8.3411,"h":8.3411,"l":8.3411,"n":1,"o":8.3411,"t":"2026-10-07T11:30:00Z","v":155,"vw":8.3411},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-07T11:45:00Z","v":9500,"vw":8.35},{"c":8.3498,"h":8.3498,"l":8.34,"n":4,"o":8.34,"t":"2026-10-07T12:15:00Z","v":22000,"vw":8.3449},{"c":8.34,"h":8.35,"l":8.34,"n":5,"o":8.35,"t":"2026-10-07T12:30:00Z","v":12300,"vw":8.349748},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-07T12:45:00Z","v":2150,"vw":8.35},{"c":8.35,"h":8.35,"l":8.3485,"n":5,"o":8.35,"t":"2026-10-07T13:15:00Z","v":19300,"vw":8.349293},{"c":8.355,"h":8.3697,"l":8.3401,"n":673,"o":8.35,"t":"2026-10-07T13:30:00Z","v":3649397,"vw":8.358582},{"c":8.3597,"h":8.37,"l":8.35,"n":800,"o":8.3592,"t":"2026-10-07T13:45:00Z","v":4545000,"vw":8.359984},{"c":8.365,"h":8.37,"l":8.354,"n":332,"o":8.3592,"t":"2026-10-07T14:00:00Z","v":2136566,"vw":8.360473},{"c":8.36,"h":8.37,"l":8.36,"n":522,"o":8.365,"t":"2026-10-07T14:15:00Z","v":2803310,"vw":8.360401},{"c":8.365,"h":8.3699,"l":8.36,"n":79,"o":8.36,"t":"2026-10-07T14:30:00Z","v":144829,"vw":8.363032},{"c":8.365,"h":8.37,"l":8.36,"n":125,"o":8.365,"t":"2026-10-07T14:45:00Z","v":410501,"vw":8.368929},{"c":8.36,"h":8.365,"l":8.36,"n":40,"o":8.365,"t":"2026-10-07T15:00:00Z","v":189635,"vw":8.360509},{"c":8.35,"h":8.36,"l":8.35,"n":390,"o":8.355,"t":"2026-10-07T15:15:00Z","v":1995499,"vw":8.359486},{"c":8.34,"h":8.36,"l":8.34,"n":396,"o":8.36,"t":"2026-10-07T15:30:00Z","v":2001647,"vw":8.350066},{"c":8.35,"h":8.35,"l":8.34,"n":74,"o":8.345,"t":"2026-10-07T15:45:00Z","v":62564,"vw":8.345766},{"c":8.345,"h":8.35,"l":8.34,"n":64,"o":8.35,"t":"2026-10-07T16:00:00Z","v":98346,"vw":8.341563},{"c":8.33,"h":8.345,"l":8.33,"n":120,"o":8.34,"t":"2026-10-07T16:15:00Z","v":667853,"vw":8.339895},{"c":8.34,"h":8.34,"l":8.33,"n":512,"o":8.33,"t":"2026-10-07T16:30:00Z","v":2596250,"vw":8.339755},{"c":8.34,"h":8.34,"l":8.335,"n":418,"o":8.34,"t":"2026-10-07T16:45:00Z","v":1468231,"vw":8.339691},{"c":8.33,"h":8.35,"l":8.33,"n":285,"o":8.34,"t":"2026-10-07T17:00:00Z","v":1478943,"vw":8.338861},{"c":8.3351,"h":8.3351,"l":8.33,"n":303,"o":8.335,"t":"2026-10-07T17:15:00Z","v":1268625,"vw":8.330608},{"c":8.335,"h":8.335,"l":8.33,"n":43,"o":8.3301,"t":"2026-10-07T17:30:00Z","v":37335,"vw":8.332146},{"c":8.335,"h":8.3399,"l":8.33,"n":103,"o":8.3391,"t":"2026-10-07T17:45:00Z","v":140261,"vw":8.330857},{"c":8.335,"h":8.3391,"l":8.33,"n":116,"o":8.33,"t":"2026-10-07T18:00:00Z","v":196028,"vw":8.330234},{"c":8.33,"h":8.34,"l":8.33,"n":20,"o":8.3391,"t":"2026-10-07T18:15:00Z","v":4261,"vw":8.332263},{"c":8.3308,"h":8.34,"l":8.33,"n":36,"o":8.33,"t":"2026-10-07T18:30:00Z","v":24500,"vw":8.330915},{"c":8.32,"h":8.335,"l":8.32,"n":61,"o":8.335,"t":"2026-10-07T18:45:00Z","v":279189,"vw":8.329445},{"c":8.335,"h":8.34,"l":8.32,"n":338,"o":8.32,"t":"2026-10-07T19:00:00Z","v":2027447,"vw":8.329709},{"c":8.34,"h":8.34,"l":8.33,"n":13,"o":8.335,"t":"2026-10-07T19:15:00Z","v":6294,"vw":8.332397},{"c":8.3309,"h":8.335,"l":8.3301,"n":60,"o":8.335,"t":"2026-10-07T19:30:00Z","v":53913,"vw":8.331778},{"c":8.335,"h":8.34,"l":8.33,"n":272,"o":8.3301,"t":"2026-10-07T19:45:00Z","v":967657,"vw":8.331318},{"c":8.33,"h":8.33,"l":8.33,"n":7,"o":8.33,"t":"2026-10-07T20:00:00Z","v":38060,"vw":8.33},{"c":8.3398,"h":8.3398,"l":8.3379,"n":15,"o":8.3385,"t":"2026-10-07T20:30:00Z","v":16100,"vw":8.338739},{"c":8.33,"h":8.3382,"l":8.33,"n":11,"o":8.33,"t":"2026-10-07T20:45:00Z","v":58795,"vw":8.33251},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-07T21:00:00Z","v":23350,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-07T21:30:00Z","v":1000,"vw":8.33},{"c":8.3301,"h":8.3307,"l":8.33,"n":18,"o":8.33,"t":"2026-10-07T22:00:00Z","v":137107,"vw":8.33012},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-07T22:45:00Z","v":300,"vw":8.335},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-08T08:00:00Z","v":38000,"vw":8.36},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-08T10:15:00Z","v":612,"vw":8.37},{"c":8.38,"h":8.38,"l":8.38,"n":12,"o":8.38,"t":"2026-10-08T10:30:00Z","v":95033,"vw":8.38},{"c":8.3799,"h":8.38,"l":8.3799,"n":4,"o":8.38,"t":"2026-10-08T11:00:00Z","v":52806,"vw":8.379985},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-08T11:15:00Z","v":28500,"vw":8.38},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-08T11:30:00Z","v":8100,"vw":8.37},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-08T11:45:00Z","v":105600,"vw":8.37},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-08T12:30:00Z","v":300,"vw":8.37},{"c":8.3689,"h":8.37,"l":8.3689,"n":2,"o":8.37,"t":"2026-10-08T12:45:00Z","v":400,"vw":8.36945},{"c":8.36,"h":8.362,"l":8.36,"n":7,"o":8.36,"t":"2026-10-08T13:00:00Z","v":24218,"vw":8.360661},{"c":8.3585,"h":8.36,"l":8.358,"n":13,"o":8.36,"t":"2026-10-08T13:15:00Z","v":70799,"vw":8.359391},{"c":8.365,"h":8.37,"l":8.35,"n":670,"o":8.36,"t":"2026-10-08T13:30:00Z","v":4258110,"vw":8.359987},{"c":8.35,"h":8.365,"l":8.35,"n":544,"o":8.36,"t":"2026-10-08T13:45:00Z","v":3452467,"vw":8.358404},{"c":8.3501,"h":8.3599,"l":8.35,"n":286,"o":8.355,"t":"2026-10-08T14:00:00Z","v":430407,"vw":8.351134},{"c":8.34,"h":8.3509,"l":8.34,"n":158,"o":8.35,"t":"2026-10-08T14:15:00Z","v":311219,"vw":8.347941},{"c":8.348,"h":8.3499,"l":8.34,"n":13,"o":8.345,"t":"2026-10-08T14:30:00Z","v":28644,"vw":8.347627},{"c":8.3515,"h":8.36,"l":8.345,"n":330,"o":8.345,"t":"2026-10-08T14:45:00Z","v":2197051,"vw":8.350828},{"c":8.3618,"h":8.37,"l":8.35,"n":242,"o":8.355,"t":"2026-10-08T15:00:00Z","v":1129362,"vw":8.360258},{"c":8.3691,"h":8.3691,"l":8.3601,"n":49,"o":8.361,"t":"2026-10-08T15:15:00Z","v":241462,"vw":8.362786},{"c":8.365,"h":8.365,"l":8.3609,"n":6,"o":8.3609,"t":"2026-10-08T15:30:00Z","v":5124,"vw":8.362596},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-08T15:45:00Z","v":15062,"vw":8.36},{"c":8.3608,"h":8.365,"l":8.36,"n":71,"o":8.365,"t":"2026-10-08T16:00:00Z","v":411375,"vw":8.360908},{"c":8.355,"h":8.36,"l":8.33,"n":370,"o":8.36,"t":"2026-10-08T16:15:00Z","v":2475970,"vw":8.349582},{"c":8.3599,"h":8.36,"l":8.354,"n":60,"o":8.355,"t":"2026-10-08T16:30:00Z","v":217637,"vw":8.35793},{"c":8.38,"h":8.39,"l":8.355,"n":899,"o":8.36,"t":"2026-10-08T16:45:00Z","v":4759064,"vw":8.374469},{"c":8.375,"h":8.39,"l":8.37,"n":541,"o":8.3792,"t":"2026-10-08T17:00:00Z","v":3017727,"vw":8.383199},{"c":8.4001,"h":8.41,"l":8.375,"n":529,"o":8.375,"t":"2026-10-08T17:15:00Z","v":2137301,"vw":8.387154},{"c":8.385,"h":8.4051,"l":8.38,"n":375,"o":8.4,"t":"2026-10-08T17:30:00Z","v":1732217,"vw":8.39683},{"c":8.3901,"h":8.4,"l":8.385,"n":432,"o":8.385,"t":"2026-10-08T17:45:00Z","v":1648063,"vw":8.390119},{"c":8.3801,"h":8.3991,"l":8.38,"n":563,"o":8.395,"t":"2026-10-08T18:00:00Z","v":1811160,"vw":8.390221},{"c":8.375,"h":8.3899,"l":8.37,"n":222,"o":8.385,"t":"2026-10-08T18:15:00Z","v":553637,"vw":8.381058},{"c":8.385,"h":8.39,"l":8.375,"n":304,"o":8.375,"t":"2026-10-08T18:30:00Z","v":1701735,"vw":8.379972},{"c":8.38,"h":8.385,"l":8.38,"n":212,"o":8.3801,"t":"2026-10-08T18:45:00Z","v":1173638,"vw":8.38013},{"c":8.385,"h":8.385,"l":8.38,"n":17,"o":8.38,"t":"2026-10-08T19:00:00Z","v":108292,"vw":8.382502},{"c":8.37,"h":8.385,"l":8.37,"n":45,"o":8.38,"t":"2026-10-08T19:15:00Z","v":56160,"vw":8.379303},{"c":8.375,"h":8.38,"l":8.375,"n":17,"o":8.375,"t":"2026-10-08T19:30:00Z","v":12111,"vw":8.378434},{"c":8.37,"h":8.38,"l":8.37,"n":296,"o":8.3708,"t":"2026-10-08T19:45:00Z","v":691451,"vw":8.370703},{"c":8.36,"h":8.38,"l":8.36,"n":8,"o":8.37,"t":"2026-10-08T20:00:00Z","v":211393,"vw":8.375014},{"c":8.369,"h":8.369,"l":8.369,"n":1,"o":8.369,"t":"2026-10-08T20:15:00Z","v":1000,"vw":8.369},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-08T20:30:00Z","v":59377,"vw":8.37},{"c":8.37,"h":8.37,"l":8.365,"n":4,"o":8.365,"t":"2026-10-08T20:45:00Z","v":53345,"vw":8.36865},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-08T21:00:00Z","v":1400,"vw":8.37},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-09T08:00:00Z","v":350,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":12,"o":8.34,"t":"2026-10-09T08:15:00Z","v":185612,"vw":8.34},{"c":8.339,"h":8.34,"l":8.339,"n":14,"o":8.34,"t":"2026-10-09T08:45:00Z","v":166200,"vw":8.339958},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-09T09:00:00Z","v":7000,"vw":8.34},{"c":8.35,"h":8.35,"l":8.3415,"n":2,"o":8.3415,"t":"2026-10-09T11:00:00Z","v":500,"vw":8.3483},{"c":8.3381,"h":8.34,"l":8.3381,"n":4,"o":8.34,"t":"2026-10-09T12:00:00Z","v":16000,"vw":8.33905},{"c":8.342,"h":8.342,"l":8.342,"n":1,"o":8.342,"t":"2026-10-09T12:15:00Z","v":8000,"vw":8.342},{"c":8.3485,"h":8.35,"l":8.348,"n":8,"o":8.3499,"t":"2026-10-09T12:30:00Z","v":48000,"vw":8.349067},{"c":8.3505,"h":8.352,"l":8.348,"n":7,"o":8.35,"t":"2026-10-09T12:45:00Z","v":47000,"vw":8.350649},{"c":8.35,"h":8.35,"l":8.3485,"n":4,"o":8.3485,"t":"2026-10-09T13:15:00Z","v":42815,"vw":8.34972},{"c":8.36,"h":8.36,"l":8.34,"n":762,"o":8.35,"t":"2026-10-09T13:30:00Z","v":4421449,"vw":8.350349},{"c":8.355,"h":8.36,"l":8.35,"n":118,"o":8.355,"t":"2026-10-09T13:45:00Z","v":348243,"vw":8.352099},{"c":8.35,"h":8.36,"l":8.35,"n":51,"o":8.35,"t":"2026-10-09T14:00:00Z","v":156022,"vw":8.35191},{"c":8.3499,"h":8.36,"l":8.34,"n":386,"o":8.36,"t":"2026-10-09T14:15:00Z","v":1985451,"vw":8.349811},{"c":8.3501,"h":8.36,"l":8.34,"n":456,"o":8.3409,"t":"2026-10-09T14:30:00Z","v":2955616,"vw":8.350612},{"c":8.335,"h":8.355,"l":8.335,"n":592,"o":8.35,"t":"2026-10-09T14:45:00Z","v":2957345,"vw":8.34848},{"c":8.3401,"h":8.35,"l":8.334,"n":564,"o":8.3392,"t":"2026-10-09T15:00:00Z","v":2946299,"vw":8.340024},{"c":8.3399,"h":8.345,"l":8.33,"n":314,"o":8.345,"t":"2026-10-09T15:15:00Z","v":1568595,"vw":8.339897},{"c":8.34,"h":8.35,"l":8.33,"n":455,"o":8.335,"t":"2026-10-09T15:30:00Z","v":2147820,"vw":8.340228},{"c":8.335,"h":8.35,"l":8.33,"n":207,"o":8.345,"t":"2026-10-09T15:45:00Z","v":1184348,"vw":8.340063},{"c":8.34,"h":8.35,"l":8.33,"n":685,"o":8.335,"t":"2026-10-09T16:00:00Z","v":4192169,"vw":8.340216},{"c":8.3301,"h":8.335,"l":8.33,"n":32,"o":8.335,"t":"2026-10-09T16:15:00Z","v":53795,"vw":8.330197},{"c":8.335,"h":8.34,"l":8.33,"n":41,"o":8.33,"t":"2026-10-09T16:30:00Z","v":40542,"vw":8.332034},{"c":8.3292,"h":8.34,"l":8.32,"n":170,"o":8.335,"t":"2026-10-09T16:45:00Z","v":461560,"vw":8.328667},{"c":8.3299,"h":8.33,"l":8.32,"n":154,"o":8.33,"t":"2026-10-09T17:00:00Z","v":771239,"vw":8.328035},{"c":8.335,"h":8.34,"l":8.324,"n":304,"o":8.329,"t":"2026-10-09T17:15:00Z","v":1609895,"vw":8.330611},{"c":8.33,"h":8.335,"l":8.33,"n":180,"o":8.335,"t":"2026-10-09T17:30:00Z","v":835375,"vw":8.330549},{"c":8.325,"h":8.34,"l":8.32,"n":312,"o":8.33,"t":"2026-10-09T17:45:00Z","v":914317,"vw":8.331529},{"c":8.3201,"h":8.33,"l":8.32,"n":57,"o":8.33,"t":"2026-10-09T18:00:00Z","v":197677,"vw":8.328427},{"c":8.325,"h":8.325,"l":8.325,"n":58,"o":8.325,"t":"2026-10-09T18:15:00Z","v":25687,"vw":8.325},{"c":8.325,"h":8.33,"l":8.32,"n":7,"o":8.32,"t":"2026-10-09T18:30:00Z","v":14613,"vw":8.32074},{"c":8.32,"h":8.33,"l":8.31,"n":532,"o":8.325,"t":"2026-10-09T18:45:00Z","v":2244936,"vw":8.319376},{"c":8.32,"h":8.32,"l":8.315,"n":130,"o":8.32,"t":"2026-10-09T19:00:00Z","v":275423,"vw":8.319789},{"c":8.315,"h":8.32,"l":8.31,"n":36,"o":8.32,"t":"2026-10-09T19:15:00Z","v":72213,"vw":8.319882},{"c":8.325,"h":8.3251,"l":8.31,"n":1699,"o":8.3199,"t":"2026-10-09T19:30:00Z","v":1940279,"vw":8.31969},{"c":8.32,"h":8.33,"l":8.32,"n":1659,"o":8.3222,"t":"2026-10-09T19:45:00Z","v":2481502,"vw":8.323791},{"c":8.3201,"h":8.325,"l":8.32,"n":31,"o":8.32,"t":"2026-10-09T20:00:00Z","v":84283,"vw":8.322033},{"c":8.32,"h":8.32,"l":8.32,"n":5,"o":8.32,"t":"2026-10-09T20:45:00Z","v":158000,"vw":8.32},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-09T21:30:00Z","v":100,"vw":8.33},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-12T08:30:00Z","v":34400,"vw":8.31},{"c":8.3198,"h":8.32,"l":8.3198,"n":3,"o":8.32,"t":"2026-10-12T08:45:00Z","v":12400,"vw":8.3199},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-12T09:45:00Z","v":12400,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-12T10:00:00Z","v":13000,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-12T10:30:00Z","v":13000,"vw":8.32},{"c":8.322,"h":8.322,"l":8.32,"n":6,"o":8.32,"t":"2026-10-12T11:45:00Z","v":39700,"vw":8.321108},{"c":8.3199,"h":8.322,"l":8.318,"n":11,"o":8.3185,"t":"2026-10-12T12:15:00Z","v":75400,"vw":8.319495},{"c":8.3205,"h":8.3251,"l":8.32,"n":166,"o":8.32,"t":"2026-10-12T13:30:00Z","v":157177,"vw":8.320089},{"c":8.325,"h":8.33,"l":8.325,"n":57,"o":8.325,"t":"2026-10-12T13:45:00Z","v":131766,"vw":8.327616},{"c":8.33,"h":8.34,"l":8.32,"n":480,"o":8.3291,"t":"2026-10-12T14:00:00Z","v":2517548,"vw":8.330103},{"c":8.335,"h":8.34,"l":8.33,"n":212,"o":8.335,"t":"2026-10-12T14:15:00Z","v":1155439,"vw":8.330657},{"c":8.335,"h":8.34,"l":8.33,"n":16,"o":8.33,"t":"2026-10-12T14:30:00Z","v":27422,"vw":8.332638},{"c":8.3302,"h":8.34,"l":8.33,"n":67,"o":8.3301,"t":"2026-10-12T14:45:00Z","v":206014,"vw":8.331716},{"c":8.3321,"h":8.3351,"l":8.33,"n":185,"o":8.33,"t":"2026-10-12T15:00:00Z","v":832945,"vw":8.331128},{"c":8.335,"h":8.3399,"l":8.33,"n":166,"o":8.33,"t":"2026-10-12T15:15:00Z","v":756112,"vw":8.330067},{"c":8.325,"h":8.34,"l":8.32,"n":168,"o":8.34,"t":"2026-10-12T15:30:00Z","v":471997,"vw":8.32908},{"c":8.3208,"h":8.325,"l":8.32,"n":22,"o":8.325,"t":"2026-10-12T15:45:00Z","v":26478,"vw":8.321685},{"c":8.325,"h":8.325,"l":8.32,"n":13,"o":8.32,"t":"2026-10-12T16:00:00Z","v":48817,"vw":8.321041},{"c":8.3309,"h":8.34,"l":8.32,"n":286,"o":8.3291,"t":"2026-10-12T16:15:00Z","v":1507298,"vw":8.329516},{"c":8.33,"h":8.34,"l":8.33,"n":199,"o":8.3308,"t":"2026-10-12T16:30:00Z","v":839162,"vw":8.331501},{"c":8.335,"h":8.3399,"l":8.33,"n":29,"o":8.3399,"t":"2026-10-12T16:45:00Z","v":50146,"vw":8.336752},{"c":8.335,"h":8.335,"l":8.33,"n":3,"o":8.33,"t":"2026-10-12T17:00:00Z","v":37000,"vw":8.333203},{"c":8.33,"h":8.34,"l":8.33,"n":10,"o":8.33,"t":"2026-10-12T17:15:00Z","v":26248,"vw":8.330439},{"c":8.335,"h":8.335,"l":8.335,"n":4,"o":8.335,"t":"2026-10-12T17:30:00Z","v":31644,"vw":8.335},{"c":8.335,"h":8.335,"l":8.33,"n":5,"o":8.33,"t":"2026-10-12T17:45:00Z","v":12020,"vw":8.330092},{"c":8.335,"h":8.34,"l":8.335,"n":5,"o":8.335,"t":"2026-10-12T18:00:00Z","v":4793,"vw":8.335532},{"c":8.335,"h":8.34,"l":8.335,"n":4,"o":8.34,"t":"2026-10-12T18:15:00Z","v":3803,"vw":8.339526},{"c":8.33,"h":8.335,"l":8.33,"n":4,"o":8.335,"t":"2026-10-12T18:30:00Z","v":2258,"vw":8.334502},{"c":8.34,"h":8.34,"l":8.33,"n":229,"o":8.335,"t":"2026-10-12T18:45:00Z","v":1110209,"vw":8.338504},{"c":8.3399,"h":8.34,"l":8.3301,"n":40,"o":8.34,"t":"2026-10-12T19:00:00Z","v":48878,"vw":8.339651},{"c":8.334,"h":8.34,"l":8.33,"n":25,"o":8.335,"t":"2026-10-12T19:15:00Z","v":38300,"vw":8.338634},{"c":8.335,"h":8.335,"l":8.33,"n":120,"o":8.335,"t":"2026-10-12T19:30:00Z","v":429672,"vw":8.331674},{"c":8.335,"h":8.34,"l":8.33,"n":320,"o":8.3301,"t":"2026-10-12T19:45:00Z","v":911055,"vw":8.331862},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-12T20:00:00Z","v":33142,"vw":8.34},{"c":8.3387,"h":8.3387,"l":8.3387,"n":1,"o":8.3387,"t":"2026-10-12T20:15:00Z","v":7800,"vw":8.3387},{"c":8.3387,"h":8.3387,"l":8.3387,"n":1,"o":8.3387,"t":"2026-10-12T21:15:00Z","v":750,"vw":8.3387},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-12T22:45:00Z","v":100,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-12T23:00:00Z","v":200,"vw":8.34},{"c":8.34,"h":8.35,"l":8.34,"n":5,"o":8.35,"t":"2026-10-13T08:00:00Z","v":14500,"vw":8.342},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-13T09:45:00Z","v":23600,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":11,"o":8.33,"t":"2026-10-13T10:15:00Z","v":74200,"vw":8.33},{"c":8.34,"h":8.3415,"l":8.34,"n":17,"o":8.34,"t":"2026-10-13T11:00:00Z","v":157399,"vw":8.340076},{"c":8.3392,"h":8.342,"l":8.3392,"n":21,"o":8.3395,"t":"2026-10-13T11:15:00Z","v":202400,"vw":8.340067},{"c":8.34,"h":8.34,"l":8.3379,"n":8,"o":8.34,"t":"2026-10-13T13:00:00Z","v":19000,"vw":8.339077},{"c":8.325,"h":8.35,"l":8.32,"n":454,"o":8.35,"t":"2026-10-13T13:30:00Z","v":1535081,"vw":8.33215},{"c":8.335,"h":8.34,"l":8.32,"n":706,"o":8.33,"t":"2026-10-13T13:45:00Z","v":3946486,"vw":8.330104},{"c":8.34,"h":8.34,"l":8.33,"n":520,"o":8.33,"t":"2026-10-13T14:00:00Z","v":2116785,"vw":8.339774},{"c":8.3395,"h":8.34,"l":8.33,"n":96,"o":8.34,"t":"2026-10-13T14:15:00Z","v":269355,"vw":8.339432},{"c":8.3392,"h":8.35,"l":8.33,"n":570,"o":8.34,"t":"2026-10-13T14:30:00Z","v":3213069,"vw":8.340787},{"c":8.3485,"h":8.35,"l":8.33,"n":494,"o":8.335,"t":"2026-10-13T14:45:00Z","v":2566915,"vw":8.339886},{"c":8.3401,"h":8.345,"l":8.3401,"n":6,"o":8.345,"t":"2026-10-13T15:00:00Z","v":44003,"vw":8.343859},{"c":8.3501,"h":8.36,"l":8.34,"n":363,"o":8.3401,"t":"2026-10-13T15:15:00Z","v":967659,"vw":8.350057},{"c":8.355,"h":8.3591,"l":8.3501,"n":22,"o":8.3508,"t":"2026-10-13T15:30:00Z","v":18495,"vw":8.353414},{"c":8.3502,"h":8.3591,"l":8.35,"n":266,"o":8.355,"t":"2026-10-13T15:45:00Z","v":1178858,"vw":8.351429},{"c":8.345,"h":8.355,"l":8.34,"n":134,"o":8.355,"t":"2026-10-13T16:00:00Z","v":661229,"vw":8.349337},{"c":8.345,"h":8.345,"l":8.34,"n":27,"o":8.34,"t":"2026-10-13T16:15:00Z","v":56874,"vw":8.344523},{"c":8.33,"h":8.3476,"l":8.33,"n":319,"o":8.34,"t":"2026-10-13T16:30:00Z","v":1117474,"vw":8.339909},{"c":8.34,"h":8.34,"l":8.335,"n":87,"o":8.3392,"t":"2026-10-13T16:45:00Z","v":721241,"vw":8.33899},{"c":8.345,"h":8.35,"l":8.335,"n":218,"o":8.34,"t":"2026-10-13T17:00:00Z","v":1270281,"vw":8.340677},{"c":8.3401,"h":8.3401,"l":8.3401,"n":3,"o":8.3401,"t":"2026-10-13T17:15:00Z","v":12501,"vw":8.3401},{"c":8.34,"h":8.3473,"l":8.34,"n":193,"o":8.3401,"t":"2026-10-13T17:30:00Z","v":694810,"vw":8.340831},{"c":8.345,"h":8.35,"l":8.34,"n":140,"o":8.34,"t":"2026-10-13T17:45:00Z","v":373449,"vw":8.343095},{"c":8.34,"h":8.345,"l":8.33,"n":126,"o":8.345,"t":"2026-10-13T18:00:00Z","v":639225,"vw":8.340315},{"c":8.335,"h":8.34,"l":8.33,"n":11,"o":8.335,"t":"2026-10-13T18:15:00Z","v":17837,"vw":8.334104},{"c":8.34,"h":8.34,"l":8.334,"n":64,"o":8.34,"t":"2026-10-13T18:45:00Z","v":337664,"vw":8.339558},{"c":8.3301,"h":8.3351,"l":8.33,"n":86,"o":8.335,"t":"2026-10-13T19:00:00Z","v":267821,"vw":8.332101},{"c":8.3313,"h":8.3399,"l":8.33,"n":68,"o":8.33,"t":"2026-10-13T19:15:00Z","v":118890,"vw":8.330182},{"c":8.33,"h":8.336,"l":8.33,"n":321,"o":8.3301,"t":"2026-10-13T19:30:00Z","v":931646,"vw":8.331715},{"c":8.335,"h":8.34,"l":8.33,"n":280,"o":8.33,"t":"2026-10-13T19:45:00Z","v":591622,"vw":8.331465},{"c":8.335,"h":8.34,"l":8.335,"n":9,"o":8.34,"t":"2026-10-13T20:00:00Z","v":25627,"vw":8.337248},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-13T20:15:00Z","v":35400,"vw":8.335},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-13T20:30:00Z","v":34600,"vw":8.335},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-13T20:45:00Z","v":39959,"vw":8.33},{"c":8.3305,"h":8.3385,"l":8.3305,"n":3,"o":8.3353,"t":"2026-10-13T21:15:00Z","v":9000,"vw":8.336616},{"c":8.3305,"h":8.3305,"l":8.3305,"n":1,"o":8.3305,"t":"2026-10-13T22:00:00Z","v":250,"vw":8.3305},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-13T22:15:00Z","v":428,"vw":8.34},{"c":8.3305,"h":8.34,"l":8.3305,"n":8,"o":8.34,"t":"2026-10-13T22:30:00Z","v":1739,"vw":8.337815},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-13T23:00:00Z","v":690,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-13T23:15:00Z","v":248,"vw":8.34},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-14T10:30:00Z","v":200,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-14T10:45:00Z","v":3750,"vw":8.32},{"c":8.322,"h":8.322,"l":8.32,"n":2,"o":8.32,"t":"2026-10-14T11:15:00Z","v":34000,"vw":8.320029},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-14T11:30:00Z","v":9400,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-14T12:00:00Z","v":20062,"vw":8.32},{"c":8.3683,"h":8.3683,"l":8.32,"n":28,"o":8.32,"t":"2026-10-14T12:30:00Z","v":49159,"vw":8.35287},{"c":8.36,"h":8.3615,"l":8.3578,"n":21,"o":8.36,"t":"2026-10-14T12:45:00Z","v":107136,"vw":8.359132},{"c":8.365,"h":8.375,"l":8.36,"n":553,"o":8.37,"t":"2026-10-14T13:30:00Z","v":3541245,"vw":8.367759},{"c":8.385,"h":8.3883,"l":8.35,"n":701,"o":8.3629,"t":"2026-10-14T13:45:00Z","v":2686825,"vw":8.364178},{"c":8.3901,"h":8.399,"l":8.38,"n":406,"o":8.3891,"t":"2026-10-14T14:00:00Z","v":1619027,"vw":8.38702},{"c":8.39,"h":8.4,"l":8.38,"n":861,"o":8.395,"t":"2026-10-14T14:15:00Z","v":5286493,"vw":8.389928},{"c":8.3901,"h":8.4,"l":8.38,"n":445,"o":8.39,"t":"2026-10-14T14:30:00Z","v":3440861,"vw":8.389852},{"c":8.391,"h":8.4,"l":8.3901,"n":180,"o":8.395,"t":"2026-10-14T14:45:00Z","v":789111,"vw":8.399865},{"c":8.405,"h":8.41,"l":8.395,"n":137,"o":8.395,"t":"2026-10-14T15:00:00Z","v":413086,"vw":8.401556},{"c":8.405,"h":8.41,"l":8.4,"n":246,"o":8.405,"t":"2026-10-14T15:15:00Z","v":1252912,"vw":8.400763},{"c":8.411,"h":8.42,"l":8.405,"n":335,"o":8.405,"t":"2026-10-14T15:30:00Z","v":1251845,"vw":8.408977},{"c":8.4101,"h":8.4151,"l":8.41,"n":344,"o":8.415,"t":"2026-10-14T15:45:00Z","v":1675909,"vw":8.41023},{"c":8.43,"h":8.43,"l":8.41,"n":375,"o":8.415,"t":"2026-10-14T16:00:00Z","v":1834062,"vw":8.419952},{"c":8.4299,"h":8.43,"l":8.4201,"n":22,"o":8.43,"t":"2026-10-14T16:15:00Z","v":71813,"vw":8.429557},{"c":8.415,"h":8.43,"l":8.41,"n":656,"o":8.425,"t":"2026-10-14T16:30:00Z","v":3384069,"vw":8.420742},{"c":8.4201,"h":8.43,"l":8.415,"n":164,"o":8.415,"t":"2026-10-14T16:45:00Z","v":445924,"vw":8.420743},{"c":8.4211,"h":8.43,"l":8.41,"n":449,"o":8.4201,"t":"2026-10-14T17:00:00Z","v":2669165,"vw":8.419462},{"c":8.44,"h":8.44,"l":8.4218,"n":263,"o":8.43,"t":"2026-10-14T17:15:00Z","v":991297,"vw":8.434554},{"c":8.4401,"h":8.45,"l":8.43,"n":402,"o":8.44,"t":"2026-10-14T17:30:00Z","v":1785170,"vw":8.440975},{"c":8.4491,"h":8.45,"l":8.4415,"n":52,"o":8.4499,"t":"2026-10-14T17:45:00Z","v":64198,"vw":8.447451},{"c":8.4409,"h":8.46,"l":8.44,"n":385,"o":8.445,"t":"2026-10-14T18:00:00Z","v":2376403,"vw":8.449711},{"c":8.4499,"h":8.4499,"l":8.44,"n":69,"o":8.445,"t":"2026-10-14T18:15:00Z","v":306564,"vw":8.441313},{"c":8.445,"h":8.45,"l":8.445,"n":30,"o":8.445,"t":"2026-10-14T18:30:00Z","v":95756,"vw":8.445005},{"c":8.445,"h":8.4499,"l":8.44,"n":10,"o":8.4499,"t":"2026-10-14T18:45:00Z","v":19779,"vw":8.444061},{"c":8.445,"h":8.456,"l":8.44,"n":514,"o":8.45,"t":"2026-10-14T19:00:00Z","v":3233512,"vw":8.449724},{"c":8.435,"h":8.445,"l":8.43,"n":80,"o":8.445,"t":"2026-10-14T19:15:00Z","v":411712,"vw":8.438994},{"c":8.435,"h":8.44,"l":8.424,"n":245,"o":8.4309,"t":"2026-10-14T19:30:00Z","v":1271333,"vw":8.430202},{"c":8.425,"h":8.4399,"l":8.42,"n":315,"o":8.4301,"t":"2026-10-14T19:45:00Z","v":1250557,"vw":8.430032},{"c":8.4303,"h":8.4303,"l":8.4215,"n":12,"o":8.43,"t":"2026-10-14T20:00:00Z","v":17314,"vw":8.425773},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-14T20:15:00Z","v":100,"vw":8.43},{"c":8.45,"h":8.45,"l":8.445,"n":6,"o":8.445,"t":"2026-10-14T22:45:00Z","v":2000,"vw":8.4475},{"c":8.46,"h":8.47,"l":8.46,"n":8,"o":8.47,"t":"2026-10-15T08:00:00Z","v":24618,"vw":8.460081},{"c":8.45,"h":8.45,"l":8.45,"n":10,"o":8.45,"t":"2026-10-15T08:45:00Z","v":78508,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T11:30:00Z","v":20000,"vw":8.45},{"c":8.4515,"h":8.4515,"l":8.4481,"n":16,"o":8.45,"t":"2026-10-15T11:45:00Z","v":196310,"vw":8.45022},{"c":8.45,"h":8.4501,"l":8.45,"n":6,"o":8.45,"t":"2026-10-15T12:15:00Z","v":63900,"vw":8.450011},{"c":8.45,"h":8.4601,"l":8.4499,"n":15,"o":8.4601,"t":"2026-10-15T12:30:00Z","v":62625,"vw":8.453293},{"c":8.45,"h":8.4516,"l":8.4479,"n":13,"o":8.4501,"t":"2026-10-15T12:45:00Z","v":62738,"vw":8.449387},{"c":8.4505,"h":8.452,"l":8.45,"n":10,"o":8.45,"t":"2026-10-15T13:00:00Z","v":26600,"vw":8.450742},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-15T13:15:00Z","v":11160,"vw":8.46},{"c":8.455,"h":8.48,"l":8.45,"n":713,"o":8.47,"t":"2026-10-15T13:30:00Z","v":4447210,"vw":8.468493},{"c":8.475,"h":8.49,"l":8.45,"n":1030,"o":8.455,"t":"2026-10-15T13:45:00Z","v":5999766,"vw":8.474151},{"c":8.4501,"h":8.479,"l":8.44,"n":581,"o":8.476,"t":"2026-10-15T14:00:00Z","v":2824122,"vw":8.452832},{"c":8.4519,"h":8.4599,"l":8.44,"n":720,"o":8.4501,"t":"2026-10-15T14:15:00Z","v":4289434,"vw":8.449978},{"c":8.435,"h":8.4599,"l":8.43,"n":664,"o":8.455,"t":"2026-10-15T14:30:00Z","v":4152351,"vw":8.448346},{"c":8.4302,"h":8.44,"l":8.43,"n":232,"o":8.435,"t":"2026-10-15T14:45:00Z","v":714259,"vw":8.431085},{"c":8.415,"h":8.435,"l":8.41,"n":783,"o":8.43,"t":"2026-10-15T15:00:00Z","v":3149880,"vw":8.425039},{"c":8.42,"h":8.43,"l":8.41,"n":697,"o":8.41,"t":"2026-10-15T15:15:00Z","v":3108941,"vw":8.420293},{"c":8.425,"h":8.425,"l":8.42,"n":59,"o":8.42,"t":"2026-10-15T15:30:00Z","v":59069,"vw":8.421803},{"c":8.42,"h":8.43,"l":8.42,"n":261,"o":8.425,"t":"2026-10-15T15:45:00Z","v":983935,"vw":8.4207},{"c":8.4291,"h":8.43,"l":8.41,"n":522,"o":8.42,"t":"2026-10-15T16:00:00Z","v":2558459,"vw":8.419801},{"c":8.4301,"h":8.44,"l":8.42,"n":302,"o":8.43,"t":"2026-10-15T16:15:00Z","v":1533432,"vw":8.430497},{"c":8.425,"h":8.435,"l":8.42,"n":386,"o":8.4309,"t":"2026-10-15T16:30:00Z","v":2195306,"vw":8.429154},{"c":8.42,"h":8.43,"l":8.42,"n":176,"o":8.425,"t":"2026-10-15T16:45:00Z","v":1093273,"vw":8.429448},{"c":8.425,"h":8.4299,"l":8.42,"n":46,"o":8.425,"t":"2026-10-15T17:00:00Z","v":28205,"vw":8.422073},{"c":8.42,"h":8.4276,"l":8.41,"n":408,"o":8.42,"t":"2026-10-15T17:15:00Z","v":1681388,"vw":8.419432},{"c":8.405,"h":8.42,"l":8.4,"n":227,"o":8.415,"t":"2026-10-15T17:30:00Z","v":632375,"vw":8.410053},{"c":8.405,"h":8.41,"l":8.4,"n":17,"o":8.41,"t":"2026-10-15T17:45:00Z","v":39755,"vw":8.406603},{"c":8.42,"h":8.43,"l":8.405,"n":489,"o":8.4099,"t":"2026-10-15T18:00:00Z","v":2596149,"vw":8.412964},{"c":8.4291,"h":8.43,"l":8.424,"n":145,"o":8.425,"t":"2026-10-15T18:15:00Z","v":385721,"vw":8.429334},{"c":8.425,"h":8.429,"l":8.42,"n":21,"o":8.42,"t":"2026-10-15T18:30:00Z","v":94224,"vw":8.421295},{"c":8.411,"h":8.425,"l":8.41,"n":266,"o":8.42,"t":"2026-10-15T18:45:00Z","v":1651073,"vw":8.419941},{"c":8.4,"h":8.4151,"l":8.4,"n":166,"o":8.41,"t":"2026-10-15T19:00:00Z","v":419951,"vw":8.408612},{"c":8.395,"h":8.4002,"l":8.39,"n":85,"o":8.4002,"t":"2026-10-15T19:15:00Z","v":246421,"vw":8.39868},{"c":8.3965,"h":8.4,"l":8.39,"n":512,"o":8.4,"t":"2026-10-15T19:30:00Z","v":2267549,"vw":8.39965},{"c":8.405,"h":8.41,"l":8.39,"n":376,"o":8.395,"t":"2026-10-15T19:45:00Z","v":1374758,"vw":8.400975},{"c":8.4,"h":8.41,"l":8.4,"n":5,"o":8.41,"t":"2026-10-15T20:00:00Z","v":31435,"vw":8.406822},{"c":8.405,"h":8.405,"l":8.405,"n":4,"o":8.405,"t":"2026-10-15T20:15:00Z","v":42129,"vw":8.405},{"c":8.402,"h":8.405,"l":8.4015,"n":7,"o":8.405,"t":"2026-10-15T20:30:00Z","v":15800,"vw":8.401993},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-15T20:45:00Z","v":110,"vw":8.41},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-16T08:00:00Z","v":832,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-16T09:15:00Z","v":6401,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-16T09:30:00Z","v":15400,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-16T09:45:00Z","v":12800,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-16T11:30:00Z","v":24400,"vw":8.4},{"c":8.4001,"h":8.4001,"l":8.4001,"n":2,"o":8.4001,"t":"2026-10-16T11:45:00Z","v":12800,"vw":8.4001},{"c":8.399,"h":8.399,"l":8.399,"n":1,"o":8.399,"t":"2026-10-16T12:30:00Z","v":7500,"vw":8.399},{"c":8.3899,"h":8.3901,"l":8.3869,"n":18,"o":8.39,"t":"2026-10-16T13:15:00Z","v":40402,"vw":8.389786},{"c":8.4,"h":8.42,"l":8.39,"n":834,"o":8.4,"t":"2026-10-16T13:30:00Z","v":3644093,"vw":8.406946},{"c":8.415,"h":8.42,"l":8.4,"n":421,"o":8.4,"t":"2026-10-16T13:45:00Z","v":2809186,"vw":8.409179},{"c":8.415,"h":8.43,"l":8.4,"n":942,"o":8.41,"t":"2026-10-16T14:00:00Z","v":5764092,"vw":8.414445},{"c":8.42,"h":8.42,"l":8.41,"n":120,"o":8.4161,"t":"2026-10-16T14:15:00Z","v":353291,"vw":8.418944},{"c":8.4099,"h":8.42,"l":8.4,"n":186,"o":8.42,"t":"2026-10-16T14:30:00Z","v":737022,"vw":8.409673},{"c":8.41,"h":8.42,"l":8.4,"n":357,"o":8.401,"t":"2026-10-16T14:45:00Z","v":2068128,"vw":8.409346},{"c":8.43,"h":8.44,"l":8.415,"n":356,"o":8.415,"t":"2026-10-16T15:00:00Z","v":1536185,"vw":8.428416},{"c":8.441,"h":8.45,"l":8.43,"n":497,"o":8.43,"t":"2026-10-16T15:15:00Z","v":3410016,"vw":8.439111},{"c":8.44,"h":8.445,"l":8.43,"n":429,"o":8.44,"t":"2026-10-16T15:30:00Z","v":2040252,"vw":8.439452},{"c":8.4501,"h":8.4501,"l":8.43,"n":370,"o":8.44,"t":"2026-10-16T15:45:00Z","v":1515915,"vw":8.442946},{"c":8.4501,"h":8.47,"l":8.45,"n":716,"o":8.455,"t":"2026-10-16T16:00:00Z","v":3026770,"vw":8.460281},{"c":8.451,"h":8.46,"l":8.45,"n":191,"o":8.451,"t":"2026-10-16T16:15:00Z","v":387014,"vw":8.450618},{"c":8.4601,"h":8.47,"l":8.455,"n":283,"o":8.455,"t":"2026-10-16T16:30:00Z","v":2055843,"vw":8.459547},{"c":8.4701,"h":8.48,"l":8.465,"n":192,"o":8.47,"t":"2026-10-16T16:45:00Z","v":788312,"vw":8.470411},{"c":8.495,"h":8.5,"l":8.47,"n":403,"o":8.47,"t":"2026-10-16T17:00:00Z","v":1720946,"vw":8.484283},{"c":8.4903,"h":8.51,"l":8.49,"n":491,"o":8.5,"t":"2026-10-16T17:15:00Z","v":2494287,"vw":8.499216},{"c":8.48,"h":8.495,"l":8.47,"n":752,"o":8.49,"t":"2026-10-16T17:30:00Z","v":2580567,"vw":8.482965},{"c":8.495,"h":8.5,"l":8.475,"n":365,"o":8.48,"t":"2026-10-16T17:45:00Z","v":1193590,"vw":8.490889},{"c":8.505,"h":8.52,"l":8.495,"n":407,"o":8.5,"t":"2026-10-16T18:00:00Z","v":2389249,"vw":8.509219},{"c":8.515,"h":8.52,"l":8.5,"n":188,"o":8.5,"t":"2026-10-16T18:15:00Z","v":934997,"vw":8.509905},{"c":8.515,"h":8.52,"l":8.51,"n":175,"o":8.515,"t":"2026-10-16T18:30:00Z","v":652850,"vw":8.510739},{"c":8.52,"h":8.53,"l":8.51,"n":424,"o":8.5199,"t":"2026-10-16T18:45:00Z","v":2126795,"vw":8.51998},{"c":8.5,"h":8.53,"l":8.5,"n":448,"o":8.52,"t":"2026-10-16T19:00:00Z","v":3189012,"vw":8.518341},{"c":8.505,"h":8.52,"l":8.5,"n":462,"o":8.505,"t":"2026-10-16T19:15:00Z","v":2380767,"vw":8.509835},{"c":8.515,"h":8.52,"l":8.5,"n":648,"o":8.505,"t":"2026-10-16T19:30:00Z","v":2202260,"vw":8.507301},{"c":8.505,"h":8.519,"l":8.49,"n":656,"o":8.511,"t":"2026-10-16T19:45:00Z","v":3508273,"vw":8.503409},{"c":8.51,"h":8.51,"l":8.505,"n":9,"o":8.51,"t":"2026-10-16T20:00:00Z","v":65787,"vw":8.509377},{"c":8.505,"h":8.505,"l":8.5015,"n":8,"o":8.505,"t":"2026-10-16T20:15:00Z","v":158300,"vw":8.504934},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-16T20:30:00Z","v":29970,"vw":8.5},{"c":8.5087,"h":8.5087,"l":8.5087,"n":1,"o":8.5087,"t":"2026-10-16T20:45:00Z","v":1000,"vw":8.5087},{"c":8.5004,"h":8.51,"l":8.5,"n":3,"o":8.51,"t":"2026-10-16T21:00:00Z","v":2200,"vw":8.509109},{"c":8.5015,"h":8.5015,"l":8.5015,"n":2,"o":8.5015,"t":"2026-10-16T21:15:00Z","v":195,"vw":8.5015},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-16T23:30:00Z","v":400,"vw":8.52},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-16T23:45:00Z","v":200,"vw":8.54},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-19T08:45:00Z","v":62500,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-19T10:30:00Z","v":45403,"vw":8.46},{"c":8.465,"h":8.465,"l":8.465,"n":1,"o":8.465,"t":"2026-10-19T11:00:00Z","v":9100,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":9,"o":8.46,"t":"2026-10-19T12:15:00Z","v":58900,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-19T12:30:00Z","v":42700,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-19T13:00:00Z","v":3800,"vw":8.46},{"c":8.462,"h":8.462,"l":8.4579,"n":21,"o":8.46,"t":"2026-10-19T13:15:00Z","v":112000,"vw":8.459839},{"c":8.46,"h":8.47,"l":8.45,"n":626,"o":8.46,"t":"2026-10-19T13:30:00Z","v":3780620,"vw":8.459788},{"c":8.4699,"h":8.47,"l":8.455,"n":67,"o":8.46,"t":"2026-10-19T13:45:00Z","v":289738,"vw":8.461457},{"c":8.4501,"h":8.48,"l":8.45,"n":561,"o":8.4691,"t":"2026-10-19T14:00:00Z","v":3281408,"vw":8.465461},{"c":8.4499,"h":8.45,"l":8.44,"n":61,"o":8.45,"t":"2026-10-19T14:15:00Z","v":242024,"vw":8.447567},{"c":8.4599,"h":8.46,"l":8.444,"n":508,"o":8.4499,"t":"2026-10-19T14:30:00Z","v":2535100,"vw":8.452114},{"c":8.45,"h":8.46,"l":8.45,"n":182,"o":8.45,"t":"2026-10-19T14:45:00Z","v":1008283,"vw":8.451063},{"c":8.44,"h":8.4555,"l":8.44,"n":122,"o":8.4501,"t":"2026-10-19T15:00:00Z","v":661152,"vw":8.4489},{"c":8.425,"h":8.445,"l":8.42,"n":158,"o":8.445,"t":"2026-10-19T15:15:00Z","v":737572,"vw":8.433347},{"c":8.43,"h":8.44,"l":8.42,"n":544,"o":8.4299,"t":"2026-10-19T15:30:00Z","v":3676902,"vw":8.430121},{"c":8.435,"h":8.44,"l":8.425,"n":402,"o":8.4299,"t":"2026-10-19T15:45:00Z","v":2657416,"vw":8.430701},{"c":8.4401,"h":8.45,"l":8.43,"n":338,"o":8.435,"t":"2026-10-19T16:00:00Z","v":1549723,"vw":8.444053},{"c":8.445,"h":8.45,"l":8.44,"n":82,"o":8.44,"t":"2026-10-19T16:15:00Z","v":195749,"vw":8.448039},{"c":8.45,"h":8.46,"l":8.444,"n":501,"o":8.45,"t":"2026-10-19T16:30:00Z","v":2634838,"vw":8.450831},{"c":8.459,"h":8.4599,"l":8.45,"n":76,"o":8.45,"t":"2026-10-19T16:45:00Z","v":131643,"vw":8.451759},{"c":8.455,"h":8.46,"l":8.45,"n":46,"o":8.455,"t":"2026-10-19T17:00:00Z","v":186327,"vw":8.458052},{"c":8.46,"h":8.46,"l":8.4501,"n":27,"o":8.46,"t":"2026-10-19T17:15:00Z","v":42349,"vw":8.45363},{"c":8.455,"h":8.46,"l":8.45,"n":133,"o":8.455,"t":"2026-10-19T17:30:00Z","v":461002,"vw":8.458266},{"c":8.455,"h":8.47,"l":8.45,"n":630,"o":8.46,"t":"2026-10-19T17:45:00Z","v":3237012,"vw":8.460198},{"c":8.45,"h":8.46,"l":8.45,"n":208,"o":8.455,"t":"2026-10-19T18:00:00Z","v":1172419,"vw":8.459283},{"c":8.4601,"h":8.47,"l":8.45,"n":216,"o":8.45,"t":"2026-10-19T18:15:00Z","v":1114767,"vw":8.459575},{"c":8.455,"h":8.465,"l":8.455,"n":453,"o":8.4601,"t":"2026-10-19T18:30:00Z","v":1710703,"vw":8.460166},{"c":8.451,"h":8.46,"l":8.45,"n":32,"o":8.459,"t":"2026-10-19T18:45:00Z","v":122925,"vw":8.45478},{"c":8.455,"h":8.455,"l":8.45,"n":23,"o":8.455,"t":"2026-10-19T19:00:00Z","v":38385,"vw":8.453526},{"c":8.445,"h":8.456,"l":8.441,"n":227,"o":8.455,"t":"2026-10-19T19:15:00Z","v":875452,"vw":8.450123},{"c":8.45,"h":8.45,"l":8.44,"n":47,"o":8.445,"t":"2026-10-19T19:30:00Z","v":105434,"vw":8.449214},{"c":8.465,"h":8.47,"l":8.44,"n":538,"o":8.45,"t":"2026-10-19T19:45:00Z","v":2279211,"vw":8.455956},{"c":8.465,"h":8.47,"l":8.465,"n":7,"o":8.47,"t":"2026-10-19T20:00:00Z","v":85507,"vw":8.467994},{"c":8.465,"h":8.465,"l":8.465,"n":2,"o":8.465,"t":"2026-10-19T20:15:00Z","v":68600,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":6,"o":8.46,"t":"2026-10-19T20:45:00Z","v":19400,"vw":8.46},{"c":8.455,"h":8.46,"l":8.455,"n":3,"o":8.46,"t":"2026-10-19T22:00:00Z","v":449,"vw":8.457773},{"c":8.455,"h":8.455,"l":8.455,"n":1,"o":8.455,"t":"2026-10-19T22:15:00Z","v":19284,"vw":8.455},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-19T23:00:00Z","v":44037,"vw":8.46},{"c":8.47,"h":8.47,"l":8.46,"n":7,"o":8.46,"t":"2026-10-20T08:00:00Z","v":17670,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-20T08:30:00Z","v":91600,"vw":8.46},{"c":8.4701,"h":8.4701,"l":8.4699,"n":7,"o":8.47,"t":"2026-10-20T08:45:00Z","v":25200,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-20T09:00:00Z","v":25200,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":6,"o":8.48,"t":"2026-10-20T09:15:00Z","v":97400,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-20T10:30:00Z","v":12600,"vw":8.48},{"c":8.48,"h":8.48,"l":8.475,"n":7,"o":8.475,"t":"2026-10-20T11:00:00Z","v":23857,"vw":8.479948},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-20T11:15:00Z","v":34000,"vw":8.48},{"c":8.4801,"h":8.4801,"l":8.48,"n":8,"o":8.48,"t":"2026-10-20T11:30:00Z","v":12606,"vw":8.48005},{"c":8.49,"h":8.49,"l":8.4899,"n":5,"o":8.4899,"t":"2026-10-20T11:45:00Z","v":25202,"vw":8.489975},{"c":8.4919,"h":8.5,"l":8.4896,"n":10,"o":8.49,"t":"2026-10-20T12:15:00Z","v":84112,"vw":8.495044},{"c":8.4815,"h":8.498,"l":8.4801,"n":3,"o":8.498,"t":"2026-10-20T12:30:00Z","v":12300,"vw":8.482124},{"c":8.4799,"h":8.48,"l":8.4799,"n":4,"o":8.48,"t":"2026-10-20T12:45:00Z","v":25200,"vw":8.47995},{"c":8.48,"h":8.48,"l":8.48,"n":9,"o":8.48,"t":"2026-10-20T13:00:00Z","v":129400,"vw":8.48},{"c":8.4799,"h":8.4799,"l":8.4799,"n":1,"o":8.4799,"t":"2026-10-20T13:15:00Z","v":6300,"vw":8.4799},{"c":8.4951,"h":8.5,"l":8.47,"n":634,"o":8.48,"t":"2026-10-20T13:30:00Z","v":4478580,"vw":8.483299},{"c":8.455,"h":8.4918,"l":8.45,"n":487,"o":8.49,"t":"2026-10-20T13:45:00Z","v":2637329,"vw":8.480543},{"c":8.44,"h":8.46,"l":8.44,"n":160,"o":8.46,"t":"2026-10-20T14:00:00Z","v":668035,"vw":8.448686},{"c":8.415,"h":8.445,"l":8.415,"n":156,"o":8.44,"t":"2026-10-20T14:15:00Z","v":593485,"vw":8.433085},{"c":8.42,"h":8.42,"l":8.4,"n":350,"o":8.41,"t":"2026-10-20T14:30:00Z","v":2712477,"vw":8.410746},{"c":8.4,"h":8.42,"l":8.4,"n":341,"o":8.42,"t":"2026-10-20T14:45:00Z","v":2747153,"vw":8.409504},{"c":8.44,"h":8.46,"l":8.4,"n":803,"o":8.4,"t":"2026-10-20T15:00:00Z","v":4433401,"vw":8.430498},{"c":8.4399,"h":8.45,"l":8.43,"n":132,"o":8.445,"t":"2026-10-20T15:15:00Z","v":850078,"vw":8.439981},{"c":8.43,"h":8.45,"l":8.43,"n":393,"o":8.4399,"t":"2026-10-20T15:30:00Z","v":3253437,"vw":8.440166},{"c":8.44,"h":8.44,"l":8.43,"n":203,"o":8.435,"t":"2026-10-20T15:45:00Z","v":1178863,"vw":8.43805},{"c":8.435,"h":8.44,"l":8.43,"n":87,"o":8.44,"t":"2026-10-20T16:00:00Z","v":269754,"vw":8.437104},{"c":8.4399,"h":8.45,"l":8.43,"n":291,"o":8.43,"t":"2026-10-20T16:15:00Z","v":2131718,"vw":8.44001},{"c":8.4311,"h":8.44,"l":8.4311,"n":9,"o":8.4398,"t":"2026-10-20T16:30:00Z","v":8002,"vw":8.438232},{"c":8.45,"h":8.45,"l":8.4301,"n":218,"o":8.4399,"t":"2026-10-20T16:45:00Z","v":2028911,"vw":8.439887},{"c":8.445,"h":8.45,"l":8.44,"n":10,"o":8.445,"t":"2026-10-20T17:00:00Z","v":18264,"vw":8.441536},{"c":8.435,"h":8.45,"l":8.43,"n":194,"o":8.445,"t":"2026-10-20T17:15:00Z","v":1673348,"vw":8.439861},{"c":8.435,"h":8.435,"l":8.435,"n":4,"o":8.435,"t":"2026-10-20T17:30:00Z","v":13269,"vw":8.435},{"c":8.43,"h":8.435,"l":8.43,"n":4,"o":8.435,"t":"2026-10-20T17:45:00Z","v":2472,"vw":8.434393},{"c":8.435,"h":8.44,"l":8.435,"n":13,"o":8.435,"t":"2026-10-20T18:00:00Z","v":12711,"vw":8.436189},{"c":8.4399,"h":8.4399,"l":8.435,"n":5,"o":8.435,"t":"2026-10-20T18:15:00Z","v":11690,"vw":8.439847},{"c":8.45,"h":8.45,"l":8.435,"n":188,"o":8.439,"t":"2026-10-20T18:30:00Z","v":1496966,"vw":8.439949},{"c":8.445,"h":8.45,"l":8.44,"n":116,"o":8.45,"t":"2026-10-20T18:45:00Z","v":491447,"vw":8.441057},{"c":8.445,"h":8.449,"l":8.445,"n":37,"o":8.445,"t":"2026-10-20T19:00:00Z","v":17342,"vw":8.445178},{"c":8.45,"h":8.46,"l":8.445,"n":245,"o":8.445,"t":"2026-10-20T19:15:00Z","v":1246878,"vw":8.449964},{"c":8.445,"h":8.4559,"l":8.44,"n":558,"o":8.45,"t":"2026-10-20T19:30:00Z","v":3171406,"vw":8.449906},{"c":8.44,"h":8.45,"l":8.44,"n":167,"o":8.445,"t":"2026-10-20T19:45:00Z","v":664176,"vw":8.444469},{"c":8.4315,"h":8.44,"l":8.4315,"n":12,"o":8.44,"t":"2026-10-20T20:00:00Z","v":164722,"vw":8.439556},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-20T20:30:00Z","v":11526,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":6,"o":8.42,"t":"2026-10-20T20:45:00Z","v":60003,"vw":8.42},{"c":8.4112,"h":8.4112,"l":8.4112,"n":1,"o":8.4112,"t":"2026-10-20T21:00:00Z","v":5000,"vw":8.4112},{"c":8.4199,"h":8.42,"l":8.4199,"n":2,"o":8.42,"t":"2026-10-20T21:15:00Z","v":1700,"vw":8.41995},{"c":8.4101,"h":8.4101,"l":8.41,"n":5,"o":8.41,"t":"2026-10-20T22:00:00Z","v":3005,"vw":8.410005},{"c":8.43,"h":8.43,"l":8.42,"n":2,"o":8.42,"t":"2026-10-20T23:00:00Z","v":21958,"vw":8.425556},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-20T23:30:00Z","v":5490,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":7,"o":8.43,"t":"2026-10-21T09:45:00Z","v":78200,"vw":8.43},{"c":8.4301,"h":8.4301,"l":8.4301,"n":1,"o":8.4301,"t":"2026-10-21T10:30:00Z","v":6850,"vw":8.4301},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T10:45:00Z","v":6850,"vw":8.43},{"c":8.4215,"h":8.4215,"l":8.4215,"n":1,"o":8.4215,"t":"2026-10-21T11:30:00Z","v":100,"vw":8.4215},{"c":8.4219,"h":8.4219,"l":8.4215,"n":2,"o":8.4215,"t":"2026-10-21T11:45:00Z","v":350,"vw":8.421614},{"c":8.42,"h":8.42,"l":8.4178,"n":4,"o":8.42,"t":"2026-10-21T13:00:00Z","v":23700,"vw":8.419536},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-21T13:15:00Z","v":300,"vw":8.42},{"c":8.435,"h":8.44,"l":8.4199,"n":462,"o":8.42,"t":"2026-10-21T13:30:00Z","v":4302617,"vw":8.428488},{"c":8.425,"h":8.436,"l":8.42,"n":325,"o":8.435,"t":"2026-10-21T13:45:00Z","v":2319171,"vw":8.428646},{"c":8.445,"h":8.45,"l":8.425,"n":619,"o":8.425,"t":"2026-10-21T14:00:00Z","v":4455792,"vw":8.437071},{"c":8.4382,"h":8.445,"l":8.43,"n":269,"o":8.4401,"t":"2026-10-21T14:15:00Z","v":1500439,"vw":8.439526},{"c":8.435,"h":8.44,"l":8.43,"n":151,"o":8.44,"t":"2026-10-21T14:30:00Z","v":547454,"vw":8.430977},{"c":8.4201,"h":8.435,"l":8.42,"n":370,"o":8.43,"t":"2026-10-21T14:45:00Z","v":682777,"vw":8.426822},{"c":8.4177,"h":8.43,"l":8.41,"n":322,"o":8.42,"t":"2026-10-21T15:00:00Z","v":873557,"vw":8.419631},{"c":8.4102,"h":8.42,"l":8.41,"n":289,"o":8.4199,"t":"2026-10-21T15:15:00Z","v":2106982,"vw":8.417784},{"c":8.405,"h":8.42,"l":8.4,"n":624,"o":8.41,"t":"2026-10-21T15:30:00Z","v":2367668,"vw":8.409927},{"c":8.405,"h":8.4076,"l":8.4,"n":50,"o":8.4,"t":"2026-10-21T15:45:00Z","v":81037,"vw":8.400303},{"c":8.4,"h":8.405,"l":8.4,"n":80,"o":8.405,"t":"2026-10-21T16:00:00Z","v":22047,"vw":8.403889},{"c":8.405,"h":8.41,"l":8.4,"n":82,"o":8.4,"t":"2026-10-21T16:15:00Z","v":218145,"vw":8.406691},{"c":8.3999,"h":8.405,"l":8.394,"n":108,"o":8.405,"t":"2026-10-21T16:30:00Z","v":638961,"vw":8.399507},{"c":8.3902,"h":8.4,"l":8.39,"n":137,"o":8.3999,"t":"2026-10-21T16:45:00Z","v":1019778,"vw":8.399397},{"c":8.39,"h":8.3952,"l":8.39,"n":139,"o":8.3909,"t":"2026-10-21T17:00:00Z","v":607431,"vw":8.390612},{"c":8.3899,"h":8.3951,"l":8.38,"n":227,"o":8.39,"t":"2026-10-21T17:15:00Z","v":1367686,"vw":8.390176},{"c":8.385,"h":8.4,"l":8.38,"n":574,"o":8.385,"t":"2026-10-21T17:30:00Z","v":4247294,"vw":8.390366},{"c":8.3899,"h":8.39,"l":8.38,"n":94,"o":8.389,"t":"2026-10-21T17:45:00Z","v":295560,"vw":8.389076},{"c":8.39,"h":8.4,"l":8.3848,"n":526,"o":8.39,"t":"2026-10-21T18:00:00Z","v":4228555,"vw":8.390402},{"c":8.385,"h":8.39,"l":8.38,"n":101,"o":8.39,"t":"2026-10-21T18:15:00Z","v":149939,"vw":8.386437},{"c":8.3882,"h":8.3882,"l":8.3801,"n":3,"o":8.3801,"t":"2026-10-21T18:30:00Z","v":2303,"vw":8.387143},{"c":8.41,"h":8.41,"l":8.384,"n":546,"o":8.389,"t":"2026-10-21T18:45:00Z","v":2853667,"vw":8.396717},{"c":8.42,"h":8.43,"l":8.405,"n":927,"o":8.4095,"t":"2026-10-21T19:00:00Z","v":6839565,"vw":8.419835},{"c":8.3918,"h":8.4199,"l":8.39,"n":478,"o":8.41,"t":"2026-10-21T19:15:00Z","v":2342523,"vw":8.407275},{"c":8.4,"h":8.405,"l":8.3901,"n":295,"o":8.3901,"t":"2026-10-21T19:30:00Z","v":1532541,"vw":8.399881},{"c":8.4,"h":8.405,"l":8.39,"n":256,"o":8.4,"t":"2026-10-21T19:45:00Z","v":591019,"vw":8.397335},{"c":8.4,"h":8.4,"l":8.39,"n":7,"o":8.39,"t":"2026-10-21T20:00:00Z","v":79783,"vw":8.399587},{"c":8.395,"h":8.395,"l":8.39,"n":4,"o":8.39,"t":"2026-10-21T20:30:00Z","v":62194,"vw":8.394984},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-21T22:00:00Z","v":269,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T23:15:00Z","v":32245,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T23:45:00Z","v":8062,"vw":8.43},{"c":8.49,"h":8.49,"l":8.49,"n":7,"o":8.49,"t":"2026-10-22T09:00:00Z","v":135100,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-22T09:15:00Z","v":13400,"vw":8.49},{"c":8.49,"h":8.4901,"l":8.49,"n":10,"o":8.49,"t":"2026-10-22T09:45:00Z","v":141800,"vw":8.490005},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-22T10:30:00Z","v":102600,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-22T10:45:00Z","v":13400,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-22T11:15:00Z","v":13400,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":6,"o":8.49,"t":"2026-10-22T12:00:00Z","v":2015,"vw":8.49},{"c":8.4778,"h":8.4785,"l":8.4778,"n":2,"o":8.4785,"t":"2026-10-22T12:45:00Z","v":16000,"vw":8.47815},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-22T13:00:00Z","v":11300,"vw":8.48},{"c":8.48,"h":8.48,"l":8.4799,"n":11,"o":8.48,"t":"2026-10-22T13:15:00Z","v":72400,"vw":8.479991},{"c":8.47,"h":8.48,"l":8.46,"n":922,"o":8.48,"t":"2026-10-22T13:30:00Z","v":5740587,"vw":8.47009},{"c":8.4699,"h":8.49,"l":8.46,"n":825,"o":8.475,"t":"2026-10-22T13:45:00Z","v":5303210,"vw":8.479636},{"c":8.4799,"h":8.48,"l":8.46,"n":360,"o":8.465,"t":"2026-10-22T14:00:00Z","v":2299345,"vw":8.47004},{"c":8.509,"h":8.51,"l":8.475,"n":778,"o":8.475,"t":"2026-10-22T14:15:00Z","v":3320394,"vw":8.48524},{"c":8.511,"h":8.52,"l":8.505,"n":140,"o":8.51,"t":"2026-10-22T14:30:00Z","v":391691,"vw":8.511513},{"c":8.505,"h":8.52,"l":8.5,"n":272,"o":8.511,"t":"2026-10-22T14:45:00Z","v":1721558,"vw":8.510336},{"c":8.515,"h":8.52,"l":8.5,"n":964,"o":8.5091,"t":"2026-10-22T15:00:00Z","v":4362644,"vw":8.510284},{"c":8.505,"h":8.515,"l":8.49,"n":649,"o":8.51,"t":"2026-10-22T15:15:00Z","v":4622967,"vw":8.502438},{"c":8.505,"h":8.52,"l":8.5,"n":310,"o":8.5046,"t":"2026-10-22T15:30:00Z","v":2563400,"vw":8.510049},{"c":8.4901,"h":8.505,"l":8.4901,"n":217,"o":8.5046,"t":"2026-10-22T15:45:00Z","v":1938446,"vw":8.499818},{"c":8.49,"h":8.5,"l":8.48,"n":524,"o":8.49,"t":"2026-10-22T16:00:00Z","v":4020340,"vw":8.489822},{"c":8.4801,"h":8.49,"l":8.48,"n":21,"o":8.485,"t":"2026-10-22T16:15:00Z","v":92455,"vw":8.48467},{"c":8.505,"h":8.51,"l":8.48,"n":394,"o":8.485,"t":"2026-10-22T16:30:00Z","v":2589517,"vw":8.493479},{"c":8.505,"h":8.52,"l":8.5,"n":340,"o":8.51,"t":"2026-10-22T16:45:00Z","v":2288336,"vw":8.510484},{"c":8.52,"h":8.52,"l":8.505,"n":279,"o":8.509,"t":"2026-10-22T17:00:00Z","v":1939981,"vw":8.509788},{"c":8.505,"h":8.52,"l":8.5,"n":527,"o":8.515,"t":"2026-10-22T17:15:00Z","v":4039335,"vw":8.509481},{"c":8.505,"h":8.505,"l":8.5,"n":25,"o":8.505,"t":"2026-10-22T17:30:00Z","v":156453,"vw":8.503598},{"c":8.515,"h":8.52,"l":8.5001,"n":263,"o":8.51,"t":"2026-10-22T17:45:00Z","v":1559194,"vw":8.510507},{"c":8.515,"h":8.5299,"l":8.51,"n":409,"o":8.515,"t":"2026-10-22T18:00:00Z","v":2154724,"vw":8.519611},{"c":8.5151,"h":8.52,"l":8.5,"n":317,"o":8.515,"t":"2026-10-22T18:15:00Z","v":1849196,"vw":8.509808},{"c":8.52,"h":8.53,"l":8.515,"n":257,"o":8.515,"t":"2026-10-22T18:30:00Z","v":1045902,"vw":8.520706},{"c":8.525,"h":8.53,"l":8.51,"n":697,"o":8.5201,"t":"2026-10-22T18:45:00Z","v":3766286,"vw":8.520032},{"c":8.52,"h":8.5299,"l":8.51,"n":125,"o":8.5291,"t":"2026-10-22T19:00:00Z","v":978779,"vw":8.52008},{"c":8.51,"h":8.5199,"l":8.51,"n":105,"o":8.515,"t":"2026-10-22T19:15:00Z","v":300155,"vw":8.510959},{"c":8.5213,"h":8.53,"l":8.51,"n":294,"o":8.5136,"t":"2026-10-22T19:30:00Z","v":1527084,"vw":8.519696},{"c":8.5,"h":8.525,"l":8.5,"n":414,"o":8.52,"t":"2026-10-22T19:45:00Z","v":1483996,"vw":8.515278},{"c":8.5,"h":8.5,"l":8.5,"n":14,"o":8.5,"t":"2026-10-22T20:00:00Z","v":250800,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-22T20:15:00Z","v":29972,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T22:45:00Z","v":1200,"vw":8.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15967513485381396,"strike":16.731167565692093,"iv":1.5927429963305648,"gamma":0.044441926315807886,"theta":-0.011900132465140765,"vega":0.004104904804621613,"rho":0.0005350284670757473,"breakevenPct":98.71579647701066},{"delta":0.15,"premium":0.2,"strike":13.06315545805625,"iv":1.2528247232897132,"gamma":0.07814850076492384,"theta":-0.01225651064943922,"vega":0.005557269377128917,"rho":0.0008315910844487542,"breakevenPct":56.03712303595588},{"delta":0.2,"premium":0.2,"strike":10.749231219444576,"iv":0.8465605816211439,"gamma":0.14142524783371932,"theta":-0.009948445910382764,"vega":0.006659657016575847,"rho":0.0011541390258267862,"breakevenPct":28.814484934642074},{"delta":0.25,"premium":0.28515828567277135,"strike":9.872898081085415,"iv":0.6929179795360265,"gamma":0.18306957512330163,"theta":-0.008713390306212064,"vega":0.0071141330414624246,"rho":0.0014138794019694413,"breakevenPct":19.506545491272785},{"delta":0.3,"premium":0.5115209305050447,"strike":9.535043387305903,"iv":0.7205616512403419,"gamma":0.17213173256987807,"theta":-0.008356462074423126,"vega":0.006729735532981825,"rho":0.0015727679814833485,"breakevenPct":18.19487432718762},{"delta":0.35,"premium":0.7378835753373179,"strike":9.19718869352639,"iv":0.7482053229446572,"gamma":0.1611938900164545,"theta":-0.00799953384263419,"vega":0.0063453380245012255,"rho":0.0017316565609972558,"breakevenPct":16.883203163102454},{"delta":0.4,"premium":0.9642462201695914,"strike":8.859333999746879,"iv":0.7758489946489726,"gamma":0.15025604746303092,"theta":-0.0076426056108452505,"vega":0.005960940516020626,"rho":0.0018905451405111635,"breakevenPct":15.571531999017289},{"delta":0.45,"premium":1.190608865001865,"strike":8.521479305967366,"iv":0.803492666353288,"gamma":0.13931820490960733,"theta":-0.007285677379056313,"vega":0.0055765430075400265,"rho":0.0020494337200250706,"breakevenPct":14.259860834932123},{"delta":0.5,"premium":1.416971509834138,"strike":8.183624612187852,"iv":0.8311363380576032,"gamma":0.12838036235618377,"theta":-0.006928749147267375,"vega":0.005192145499059427,"rho":0.0022083222995389782,"breakevenPct":12.948189670846958},{"delta":0.55,"premium":1.6433341546664115,"strike":7.84576991840834,"iv":0.8587800097619186,"gamma":0.1174425198027602,"theta":-0.006571820915478437,"vega":0.0048077479905788275,"rho":0.0023672108790528854,"breakevenPct":11.636518506761792},{"delta":0.6,"premium":1.8696967994986846,"strike":7.507915224628828,"iv":0.886423681466234,"gamma":0.10650467724933664,"theta":-0.006214892683689499,"vega":0.004423350482098229,"rho":0.0025260994585667926,"breakevenPct":10.324847342676629},{"delta":0.65,"premium":2.096059444330958,"strike":7.170060530849316,"iv":0.9140673531705493,"gamma":0.09556683469591307,"theta":-0.005857964451900561,"vega":0.0040389529736176285,"rho":0.0026849880380807,"breakevenPct":9.013176178591463},{"delta":0.7,"premium":2.3224220891632315,"strike":6.832205837069804,"iv":0.9417110248748646,"gamma":0.0846289921424895,"theta":-0.005501036220111623,"vega":0.0036545554651370295,"rho":0.0028438766175946074,"breakevenPct":7.701505014506299},{"delta":0.75,"premium":2.5487847339955048,"strike":6.494351143290292,"iv":0.9693546965791799,"gamma":0.07369114958906593,"theta":-0.005144107988322686,"vega":0.0032701579566564304,"rho":0.0030027651971085145,"breakevenPct":6.389833850421134},{"delta":0.8,"premium":2.7751473788277785,"strike":6.156496449510778,"iv":0.9969983682834953,"gamma":0.06275330703564234,"theta":-0.004787179756533747,"vega":0.00288576044817583,"rho":0.003161653776622422,"breakevenPct":5.078162686335968},{"delta":0.85,"premium":3.0015100236600514,"strike":5.818641755731266,"iv":1.0246420399878107,"gamma":0.0518154644822188,"theta":-0.00443025152474481,"vega":0.0025013629396952314,"rho":0.0033205423561363297,"breakevenPct":3.7664915222508064},{"delta":0.9,"premium":3.227872668492325,"strike":5.480787061951753,"iv":1.052285711692126,"gamma":0.04087762192879521,"theta":-0.004073323292955872,"vega":0.002116965431214631,"rho":0.0034794309356502365,"breakevenPct":2.4548203581656374}],"put":[{"delta":0.1,"premium":0.2,"strike":5.4217505193205815,"iv":1.5050705333195475,"gamma":0.05079490734130577,"theta":-0.010614753945879308,"vega":0.004167545303709679,"rho":-0.0008378427037450705,"breakevenPct":38.56764094916963},{"delta":0.15,"premium":0.2,"strike":6.636244174199286,"iv":0.9828633090350467,"gamma":0.10462260711179777,"theta":-0.009070929673156607,"vega":0.005526740625295501,"rho":-0.0011839050836777785,"breakevenPct":24.279480303537813},{"delta":0.2,"premium":0.2,"strike":7.27657883908672,"iv":0.7282408472338774,"gamma":0.17914422342632558,"theta":-0.007815261402119664,"vega":0.006566293052726414,"rho":-0.0015342343878515068,"breakevenPct":16.746131304862125},{"delta":0.25,"premium":0.2,"strike":7.713741719337271,"iv":0.5581827008339508,"gamma":0.262780715539032,"theta":-0.006690423258443549,"vega":0.0074699423354773,"rho":-0.0018864386261335324,"breakevenPct":11.603038596032102},{"delta":0.3,"premium":0.21963495246481735,"strike":8.043633227699594,"iv":0.44388063658573534,"gamma":0.3212010894575549,"theta":-0.005912248503076831,"vega":0.008076423066397501,"rho":-0.0022477031519683843,"breakevenPct":7.952961467826159},{"delta":0.35,"premium":0.27651640204652267,"strike":8.170036448992272,"iv":0.43534499865476317,"gamma":0.33178778130826136,"theta":-0.00579167640380683,"vega":0.00811919030583743,"rho":-0.0026261545782970976,"breakevenPct":7.135058271226475},{"delta":0.4,"premium":0.3333978516282281,"strike":8.29643967028495,"iv":0.42680936072379105,"gamma":0.34237447315896785,"theta":-0.005671104304536828,"vega":0.008161957545277359,"rho":-0.003004606004625812,"breakevenPct":6.31715507462679},{"delta":0.45,"premium":0.39027930120993337,"strike":8.42284289157763,"iv":0.4182737227928189,"gamma":0.3529611650096743,"theta":-0.0055505322052668265,"vega":0.008204724784717286,"rho":-0.0033830574309545256,"breakevenPct":5.499251878027105},{"delta":0.5,"premium":0.44716075079163875,"strike":8.549246112870309,"iv":0.4097380848618467,"gamma":0.3635478568603807,"theta":-0.005429960105996825,"vega":0.008247492024157215,"rho":-0.003761508857283239,"breakevenPct":4.681348681427421},{"delta":0.55,"premium":0.5040422003733441,"strike":8.675649334162987,"iv":0.4012024469308746,"gamma":0.3741345487110872,"theta":-0.005309388006726824,"vega":0.008290259263597144,"rho":-0.004139960283611953,"breakevenPct":3.8634454848277358},{"delta":0.6,"premium":0.5609236499550494,"strike":8.802052555455665,"iv":0.3926668089999024,"gamma":0.3847212405617937,"theta":-0.005188815907456823,"vega":0.008333026503037072,"rho":-0.004518411709940667,"breakevenPct":3.0455422882280523},{"delta":0.65,"premium":0.6178050995367548,"strike":8.928455776748343,"iv":0.38413117106893024,"gamma":0.3953079324125001,"theta":-0.005068243808186821,"vega":0.008375793742477,"rho":-0.004896863136269381,"breakevenPct":2.227639091628366},{"delta":0.7,"premium":1.3386599394058467,"strike":9.688659939405847,"iv":0.509894789849647,"gamma":0.3620481598119638,"theta":-0.005778556396324192,"vega":0.008022713828620416,"rho":-0.005795152910370321,"breakevenPct":1.7647058823529453},{"delta":0.75,"premium":2.9254339933363744,"strike":11.275433993336375,"iv":0.8108044438810929,"gamma":0.2716061317289309,"theta":-0.007572465143614962,"vega":0.007153390853091417,"rho":-0.007371388548155786,"breakevenPct":1.7647058823529453},{"delta":0.8,"premium":4.512208047266903,"strike":12.862208047266902,"iv":1.1117140979125386,"gamma":0.18116410364589797,"theta":-0.009366373890905734,"vega":0.0062840678775624185,"rho":-0.00894762418594125,"breakevenPct":1.7647058823529453},{"delta":0.85,"premium":6.098982101197427,"strike":14.448982101197426,"iv":1.4126237519439835,"gamma":0.09072207556286527,"theta":-0.0111602826381965,"vega":0.005414744902033423,"rho":-0.01052385982372671,"breakevenPct":1.7647058823529453},{"delta":0.9,"premium":3.2587328767123314,"strike":11.71232876712329,"iv":0.8118308219178088,"gamma":0.09786506849315056,"theta":-0.004754794520547948,"vega":0.004157534246575343,"rho":-0.008597357398954487,"breakevenPct":0.5459307010475505}]},"raw":{"call":[{"delta":0.1,"premium":0.15967513485381396,"strike":16.731167565692093,"iv":1.5927429963305648,"gamma":0.044441926315807886,"theta":-0.011900132465140765,"vega":0.004104904804621613,"rho":0.0005350284670757473,"breakevenPct":98.71579647701066},{"delta":0.15,"premium":0.2,"strike":13.06315545805625,"iv":1.2528247232897132,"gamma":0.07814850076492384,"theta":-0.01225651064943922,"vega":0.005557269377128917,"rho":0.0008315910844487542,"breakevenPct":56.03712303595588},{"delta":0.2,"premium":0.2,"strike":10.749231219444576,"iv":0.8465605816211439,"gamma":0.14142524783371932,"theta":-0.009948445910382764,"vega":0.006659657016575847,"rho":0.0011541390258267862,"breakevenPct":28.814484934642074},{"delta":0.25,"premium":0.28515828567277135,"strike":9.872898081085415,"iv":0.6929179795360265,"gamma":0.18306957512330163,"theta":-0.008713390306212064,"vega":0.0071141330414624246,"rho":0.0014138794019694413,"breakevenPct":19.506545491272785},{"delta":0.3,"premium":0.5115209305050447,"strike":9.535043387305903,"iv":0.7205616512403419,"gamma":0.17213173256987807,"theta":-0.008356462074423126,"vega":0.006729735532981825,"rho":0.0015727679814833485,"breakevenPct":18.19487432718762},{"delta":0.35,"premium":0.7378835753373179,"strike":9.19718869352639,"iv":0.7482053229446572,"gamma":0.1611938900164545,"theta":-0.00799953384263419,"vega":0.0063453380245012255,"rho":0.0017316565609972558,"breakevenPct":16.883203163102454},{"delta":0.4,"premium":0.9642462201695914,"strike":8.859333999746879,"iv":0.7758489946489726,"gamma":0.15025604746303092,"theta":-0.0076426056108452505,"vega":0.005960940516020626,"rho":0.0018905451405111635,"breakevenPct":15.571531999017289},{"delta":0.45,"premium":1.190608865001865,"strike":8.521479305967366,"iv":0.803492666353288,"gamma":0.13931820490960733,"theta":-0.007285677379056313,"vega":0.0055765430075400265,"rho":0.0020494337200250706,"breakevenPct":14.259860834932123},{"delta":0.5,"premium":1.416971509834138,"strike":8.183624612187852,"iv":0.8311363380576032,"gamma":0.12838036235618377,"theta":-0.006928749147267375,"vega":0.005192145499059427,"rho":0.0022083222995389782,"breakevenPct":12.948189670846958},{"delta":0.55,"premium":1.6433341546664115,"strike":7.84576991840834,"iv":0.8587800097619186,"gamma":0.1174425198027602,"theta":-0.006571820915478437,"vega":0.0048077479905788275,"rho":0.0023672108790528854,"breakevenPct":11.636518506761792},{"delta":0.6,"premium":1.8696967994986846,"strike":7.507915224628828,"iv":0.886423681466234,"gamma":0.10650467724933664,"theta":-0.006214892683689499,"vega":0.004423350482098229,"rho":0.0025260994585667926,"breakevenPct":10.324847342676629},{"delta":0.65,"premium":2.096059444330958,"strike":7.170060530849316,"iv":0.9140673531705493,"gamma":0.09556683469591307,"theta":-0.005857964451900561,"vega":0.0040389529736176285,"rho":0.0026849880380807,"breakevenPct":9.013176178591463},{"delta":0.7,"premium":2.3224220891632315,"strike":6.832205837069804,"iv":0.9417110248748646,"gamma":0.0846289921424895,"theta":-0.005501036220111623,"vega":0.0036545554651370295,"rho":0.0028438766175946074,"breakevenPct":7.701505014506299},{"delta":0.75,"premium":2.5487847339955048,"strike":6.494351143290292,"iv":0.9693546965791799,"gamma":0.07369114958906593,"theta":-0.005144107988322686,"vega":0.0032701579566564304,"rho":0.0030027651971085145,"breakevenPct":6.389833850421134},{"delta":0.8,"premium":2.7751473788277785,"strike":6.156496449510778,"iv":0.9969983682834953,"gamma":0.06275330703564234,"theta":-0.004787179756533747,"vega":0.00288576044817583,"rho":0.003161653776622422,"breakevenPct":5.078162686335968},{"delta":0.85,"premium":3.0015100236600514,"strike":5.818641755731266,"iv":1.0246420399878107,"gamma":0.0518154644822188,"theta":-0.00443025152474481,"vega":0.0025013629396952314,"rho":0.0033205423561363297,"breakevenPct":3.7664915222508064},{"delta":0.9,"premium":3.227872668492325,"strike":5.480787061951753,"iv":1.052285711692126,"gamma":0.04087762192879521,"theta":-0.004073323292955872,"vega":0.002116965431214631,"rho":0.0034794309356502365,"breakevenPct":2.4548203581656374}],"put":[{"delta":0.1,"premium":0.2,"strike":5.4217505193205815,"iv":1.5050705333195475,"gamma":0.05079490734130577,"theta":-0.010614753945879308,"vega":0.004167545303709679,"rho":-0.0008378427037450705,"breakevenPct":38.56764094916963},{"delta":0.15,"premium":0.2,"strike":6.636244174199286,"iv":0.9828633090350467,"gamma":0.10462260711179777,"theta":-0.009070929673156607,"vega":0.005526740625295501,"rho":-0.0011839050836777785,"breakevenPct":24.279480303537813},{"delta":0.2,"premium":0.2,"strike":7.27657883908672,"iv":0.7282408472338774,"gamma":0.17914422342632558,"theta":-0.007815261402119664,"vega":0.006566293052726414,"rho":-0.0015342343878515068,"breakevenPct":16.746131304862125},{"delta":0.25,"premium":0.2,"strike":7.713741719337271,"iv":0.5581827008339508,"gamma":0.262780715539032,"theta":-0.006690423258443549,"vega":0.0074699423354773,"rho":-0.0018864386261335324,"breakevenPct":11.603038596032102},{"delta":0.3,"premium":0.21963495246481735,"strike":8.043633227699594,"iv":0.44388063658573534,"gamma":0.3212010894575549,"theta":-0.005912248503076831,"vega":0.008076423066397501,"rho":-0.0022477031519683843,"breakevenPct":7.952961467826159},{"delta":0.35,"premium":0.27651640204652267,"strike":8.170036448992272,"iv":0.43534499865476317,"gamma":0.33178778130826136,"theta":-0.00579167640380683,"vega":0.00811919030583743,"rho":-0.0026261545782970976,"breakevenPct":7.135058271226475},{"delta":0.4,"premium":0.3333978516282281,"strike":8.29643967028495,"iv":0.42680936072379105,"gamma":0.34237447315896785,"theta":-0.005671104304536828,"vega":0.008161957545277359,"rho":-0.003004606004625812,"breakevenPct":6.31715507462679},{"delta":0.45,"premium":0.39027930120993337,"strike":8.42284289157763,"iv":0.4182737227928189,"gamma":0.3529611650096743,"theta":-0.0055505322052668265,"vega":0.008204724784717286,"rho":-0.0033830574309545256,"breakevenPct":5.499251878027105},{"delta":0.5,"premium":0.44716075079163875,"strike":8.549246112870309,"iv":0.4097380848618467,"gamma":0.3635478568603807,"theta":-0.005429960105996825,"vega":0.008247492024157215,"rho":-0.003761508857283239,"breakevenPct":4.681348681427421},{"delta":0.55,"premium":0.5040422003733441,"strike":8.675649334162987,"iv":0.4012024469308746,"gamma":0.3741345487110872,"theta":-0.005309388006726824,"vega":0.008290259263597144,"rho":-0.004139960283611953,"breakevenPct":3.8634454848277358},{"delta":0.6,"premium":0.5609236499550494,"strike":8.802052555455665,"iv":0.3926668089999024,"gamma":0.3847212405617937,"theta":-0.005188815907456823,"vega":0.008333026503037072,"rho":-0.004518411709940667,"breakevenPct":3.0455422882280523},{"delta":0.65,"premium":0.6178050995367548,"strike":8.928455776748343,"iv":0.38413117106893024,"gamma":0.3953079324125001,"theta":-0.005068243808186821,"vega":0.008375793742477,"rho":-0.004896863136269381,"breakevenPct":2.227639091628366},{"delta":0.7,"premium":1.3386599394058467,"strike":9.688659939405847,"iv":0.509894789849647,"gamma":0.3620481598119638,"theta":-0.005778556396324192,"vega":0.008022713828620416,"rho":-0.005795152910370321,"breakevenPct":1.7647058823529453},{"delta":0.75,"premium":2.9254339933363744,"strike":11.275433993336375,"iv":0.8108044438810929,"gamma":0.2716061317289309,"theta":-0.007572465143614962,"vega":0.007153390853091417,"rho":-0.007371388548155786,"breakevenPct":1.7647058823529453},{"delta":0.8,"premium":4.512208047266903,"strike":12.862208047266902,"iv":1.1117140979125386,"gamma":0.18116410364589797,"theta":-0.009366373890905734,"vega":0.0062840678775624185,"rho":-0.00894762418594125,"breakevenPct":1.7647058823529453},{"delta":0.85,"premium":6.098982101197427,"strike":14.448982101197426,"iv":1.4126237519439835,"gamma":0.09072207556286527,"theta":-0.0111602826381965,"vega":0.005414744902033423,"rho":-0.01052385982372671,"breakevenPct":1.7647058823529453},{"delta":0.9,"premium":3.2587328767123314,"strike":11.71232876712329,"iv":0.8118308219178088,"gamma":0.09786506849315056,"theta":-0.004754794520547948,"vega":0.004157534246575343,"rho":-0.008597357398954487,"breakevenPct":0.5459307010475505}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}