{"symbol":"TGB","url":"https://intraalpha.com/companies/TGB","capturedAt":"2026-10-22T18:15:16.451Z","state":"ready","quote":{"symbol":"TGB","last_price":7.3598,"prev_close":7.96,"regular_close":7.36,"change":-0.6002,"change_pct":-7.5402,"regular_change":-0.6,"regular_change_pct":-7.5377,"extended_change":-0.0002,"extended_change_pct":-0.0027,"bid":7.35,"ask":7.36,"bid_size":9900,"ask_size":2300,"volume":3274208,"vwap":7.375899,"open":7.62,"high":7.67,"low":7.274,"close":7.36,"trade_count":15750,"last_trade_at":"2026-10-22T18:15:12.354018881Z","last_quote_at":"2026-10-22T18:15:15.580724111Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:15:12.926658355-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"TGB","fetched_at":"2026-10-22T18:15:15.669712+00:00","name":"Taseko Mines Ltd","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"COPPER","country":"USA","description":"Taseko Mines Limited, a mining company, acquires, develops and operates mineral properties. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2913546000,"ebitda":278346000,"pe_ratio":398,"peg_ratio":0.333,"book_value":1.657,"dividend_per_share":null,"dividend_yield":null,"eps":0.02,"revenue_ttm":985319000,"gross_profit_ttm":459711000,"profit_margin":0.0159,"operating_margin_ttm":0.225,"return_on_assets_ttm":0.0409,"return_on_equity_ttm":0.0221,"quarterly_earnings_growth":-0.133,"quarterly_revenue_growth":1.848,"analyst_target_price":10.49,"analyst_number":2,"beta":2.09,"fifty_two_week_high":9.82,"fifty_two_week_low":3.93,"fifty_day_ma":8.63,"two_hundred_day_ma":7.58,"shares_outstanding":366023000,"forward_pe":11.01,"price_to_sales":2.957,"price_to_book":5.6,"ev_to_revenue":5.47,"ev_to_ebitda":20.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:15:15.669712+00:00"},"optionObservedAt":"2026-10-22T18:06:44.580Z","bars":[{"c":8.1003,"h":8.11,"l":8.0465,"n":7,"o":8.0465,"t":"2026-10-15T08:10:00Z","v":2756,"vw":8.099008},{"c":8.11,"h":8.11,"l":8.09,"n":10,"o":8.1,"t":"2026-10-15T08:15:00Z","v":2606,"vw":8.100439},{"c":8,"h":8.01,"l":8,"n":6,"o":8.01,"t":"2026-10-15T10:55:00Z","v":4101,"vw":8.004635},{"c":8.0865,"h":8.166,"l":8.07,"n":18,"o":8.1421,"t":"2026-10-15T11:00:00Z","v":5000,"vw":8.14057},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-15T11:05:00Z","v":162,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T11:20:00Z","v":100,"vw":8.09},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-15T11:30:00Z","v":1102,"vw":8.25},{"c":8.13,"h":8.17,"l":8.12,"n":18,"o":8.16,"t":"2026-10-15T11:45:00Z","v":1595,"vw":8.151001},{"c":8.0956,"h":8.0956,"l":8.0956,"n":1,"o":8.0956,"t":"2026-10-15T12:00:00Z","v":1452,"vw":8.0956},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-15T12:20:00Z","v":150,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":8,"o":8.2,"t":"2026-10-15T12:30:00Z","v":1102,"vw":8.2},{"c":8.12,"h":8.1297,"l":8.06,"n":19,"o":8.07,"t":"2026-10-15T12:35:00Z","v":2902,"vw":8.088093},{"c":8.07,"h":8.08,"l":8.07,"n":2,"o":8.08,"t":"2026-10-15T12:50:00Z","v":600,"vw":8.075},{"c":8.06,"h":8.07,"l":8.06,"n":5,"o":8.07,"t":"2026-10-15T12:55:00Z","v":745,"vw":8.06788},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-15T13:00:00Z","v":300,"vw":8.06},{"c":7.775,"h":8.1,"l":7.75,"n":619,"o":8.1,"t":"2026-10-15T13:30:00Z","v":229055,"vw":7.904292},{"c":7.85,"h":7.86,"l":7.76,"n":553,"o":7.774,"t":"2026-10-15T13:35:00Z","v":159332,"vw":7.80167},{"c":7.805,"h":7.87,"l":7.805,"n":366,"o":7.85,"t":"2026-10-15T13:40:00Z","v":154684,"vw":7.821832},{"c":7.775,"h":7.805,"l":7.735,"n":286,"o":7.8,"t":"2026-10-15T13:45:00Z","v":71101,"vw":7.779203},{"c":7.715,"h":7.775,"l":7.69,"n":261,"o":7.775,"t":"2026-10-15T13:50:00Z","v":51002,"vw":7.723478},{"c":7.7,"h":7.725,"l":7.67,"n":448,"o":7.715,"t":"2026-10-15T13:55:00Z","v":133725,"vw":7.69359},{"c":7.725,"h":7.73,"l":7.68,"n":316,"o":7.7,"t":"2026-10-15T14:00:00Z","v":91611,"vw":7.708919},{"c":7.76,"h":7.77,"l":7.72,"n":346,"o":7.73,"t":"2026-10-15T14:05:00Z","v":65799,"vw":7.75075},{"c":7.755,"h":7.815,"l":7.75,"n":312,"o":7.765,"t":"2026-10-15T14:10:00Z","v":52883,"vw":7.776752},{"c":7.825,"h":7.83,"l":7.73,"n":718,"o":7.755,"t":"2026-10-15T14:15:00Z","v":155689,"vw":7.787403},{"c":7.92,"h":7.93,"l":7.815,"n":749,"o":7.82,"t":"2026-10-15T14:20:00Z","v":236511,"vw":7.893753},{"c":7.935,"h":7.98,"l":7.915,"n":1122,"o":7.915,"t":"2026-10-15T14:25:00Z","v":206285,"vw":7.941801},{"c":7.97,"h":7.97,"l":7.924,"n":854,"o":7.935,"t":"2026-10-15T14:30:00Z","v":188740,"vw":7.937867},{"c":7.985,"h":7.99,"l":7.93,"n":271,"o":7.975,"t":"2026-10-15T14:35:00Z","v":85763,"vw":7.963023},{"c":7.97,"h":8.025,"l":7.97,"n":341,"o":7.985,"t":"2026-10-15T14:40:00Z","v":100359,"vw":7.993419},{"c":7.99,"h":8.005,"l":7.97,"n":269,"o":7.97,"t":"2026-10-15T14:45:00Z","v":67622,"vw":7.988011},{"c":8.03,"h":8.04,"l":7.995,"n":249,"o":7.995,"t":"2026-10-15T14:50:00Z","v":44136,"vw":8.019705},{"c":8.045,"h":8.08,"l":8.045,"n":247,"o":8.045,"t":"2026-10-15T14:55:00Z","v":53312,"vw":8.065349},{"c":8.045,"h":8.045,"l":8.005,"n":252,"o":8.045,"t":"2026-10-15T15:00:00Z","v":52914,"vw":8.022666},{"c":8.065,"h":8.07,"l":8.035,"n":205,"o":8.05,"t":"2026-10-15T15:05:00Z","v":28210,"vw":8.049573},{"c":8.065,"h":8.085,"l":8.04,"n":322,"o":8.07,"t":"2026-10-15T15:10:00Z","v":74396,"vw":8.059214},{"c":8.095,"h":8.105,"l":8.06,"n":325,"o":8.065,"t":"2026-10-15T15:15:00Z","v":76781,"vw":8.081642},{"c":8.115,"h":8.12,"l":8.07,"n":245,"o":8.095,"t":"2026-10-15T15:20:00Z","v":55566,"vw":8.093011},{"c":8.07,"h":8.115,"l":8.065,"n":188,"o":8.1102,"t":"2026-10-15T15:25:00Z","v":36224,"vw":8.0885},{"c":8.0801,"h":8.095,"l":8.055,"n":196,"o":8.075,"t":"2026-10-15T15:30:00Z","v":34321,"vw":8.07659},{"c":8.0602,"h":8.11,"l":8.05,"n":211,"o":8.085,"t":"2026-10-15T15:35:00Z","v":42504,"vw":8.078847},{"c":8.081,"h":8.115,"l":8.06,"n":222,"o":8.06,"t":"2026-10-15T15:40:00Z","v":39489,"vw":8.098363},{"c":8.055,"h":8.085,"l":8.035,"n":212,"o":8.085,"t":"2026-10-15T15:45:00Z","v":31195,"vw":8.059296},{"c":8.045,"h":8.06,"l":8.04,"n":122,"o":8.055,"t":"2026-10-15T15:50:00Z","v":23589,"vw":8.051304},{"c":8.055,"h":8.06,"l":8.025,"n":256,"o":8.045,"t":"2026-10-15T15:55:00Z","v":36714,"vw":8.041116},{"c":8.045,"h":8.06,"l":8.035,"n":175,"o":8.05,"t":"2026-10-15T16:00:00Z","v":17060,"vw":8.048},{"c":8.04,"h":8.055,"l":8.035,"n":208,"o":8.045,"t":"2026-10-15T16:05:00Z","v":16335,"vw":8.044868},{"c":8.035,"h":8.055,"l":8.035,"n":165,"o":8.04,"t":"2026-10-15T16:10:00Z","v":17871,"vw":8.039675},{"c":8.0201,"h":8.0499,"l":8.015,"n":275,"o":8.04,"t":"2026-10-15T16:15:00Z","v":42408,"vw":8.032619},{"c":8.025,"h":8.03,"l":8.02,"n":208,"o":8.025,"t":"2026-10-15T16:20:00Z","v":24086,"vw":8.023928},{"c":8.025,"h":8.03,"l":8.02,"n":134,"o":8.025,"t":"2026-10-15T16:25:00Z","v":26747,"vw":8.027032},{"c":8.0201,"h":8.03,"l":8.01,"n":149,"o":8.025,"t":"2026-10-15T16:30:00Z","v":19081,"vw":8.017999},{"c":8.015,"h":8.04,"l":8.015,"n":161,"o":8.03,"t":"2026-10-15T16:35:00Z","v":33182,"vw":8.027651},{"c":8.035,"h":8.045,"l":8.015,"n":458,"o":8.015,"t":"2026-10-15T16:40:00Z","v":116434,"vw":8.03312},{"c":7.995,"h":8.045,"l":7.995,"n":241,"o":8.035,"t":"2026-10-15T16:45:00Z","v":51074,"vw":8.012627},{"c":8.0099,"h":8.01,"l":7.99,"n":188,"o":7.99,"t":"2026-10-15T16:50:00Z","v":40209,"vw":7.99747},{"c":8,"h":8.005,"l":7.9907,"n":158,"o":8,"t":"2026-10-15T16:55:00Z","v":11134,"vw":7.998677},{"c":8.005,"h":8.005,"l":7.99,"n":155,"o":8,"t":"2026-10-15T17:00:00Z","v":17294,"vw":7.999353},{"c":8.005,"h":8.01,"l":7.995,"n":222,"o":8.005,"t":"2026-10-15T17:05:00Z","v":37452,"vw":8.001262},{"c":8.005,"h":8.01,"l":8,"n":154,"o":8.005,"t":"2026-10-15T17:10:00Z","v":10108,"vw":8.00407},{"c":8.035,"h":8.035,"l":8.005,"n":112,"o":8.005,"t":"2026-10-15T17:15:00Z","v":9285,"vw":8.012015},{"c":8.015,"h":8.035,"l":8.015,"n":154,"o":8.03,"t":"2026-10-15T17:20:00Z","v":20770,"vw":8.02589},{"c":8.005,"h":8.015,"l":8.005,"n":155,"o":8.015,"t":"2026-10-15T17:25:00Z","v":18482,"vw":8.010289},{"c":8,"h":8.0192,"l":8,"n":203,"o":8.01,"t":"2026-10-15T17:30:00Z","v":36112,"vw":8.012616},{"c":7.995,"h":8.01,"l":7.995,"n":140,"o":8.0099,"t":"2026-10-15T17:35:00Z","v":13720,"vw":8.00459},{"c":7.99,"h":8.01,"l":7.99,"n":153,"o":7.995,"t":"2026-10-15T17:40:00Z","v":12342,"vw":7.999656},{"c":8.01,"h":8.015,"l":7.99,"n":161,"o":7.99,"t":"2026-10-15T17:45:00Z","v":11928,"vw":7.999497},{"c":7.995,"h":8.005,"l":7.9901,"n":153,"o":8,"t":"2026-10-15T17:50:00Z","v":24203,"vw":7.998686},{"c":7.9999,"h":8,"l":7.995,"n":124,"o":7.995,"t":"2026-10-15T17:55:00Z","v":7890,"vw":7.998857},{"c":8.025,"h":8.025,"l":7.995,"n":287,"o":8,"t":"2026-10-15T18:00:00Z","v":47308,"vw":8.014838},{"c":8.005,"h":8.04,"l":8.005,"n":271,"o":8.02,"t":"2026-10-15T18:05:00Z","v":50655,"vw":8.019209},{"c":8,"h":8.01,"l":8,"n":111,"o":8.01,"t":"2026-10-15T18:10:00Z","v":11049,"vw":8.005538},{"c":7.995,"h":8.005,"l":7.99,"n":198,"o":8,"t":"2026-10-15T18:15:00Z","v":38324,"vw":7.996811},{"c":8.015,"h":8.015,"l":8,"n":144,"o":8,"t":"2026-10-15T18:20:00Z","v":18010,"vw":8.010242},{"c":8.03,"h":8.03,"l":8.005,"n":201,"o":8.015,"t":"2026-10-15T18:25:00Z","v":24014,"vw":8.017527},{"c":8.055,"h":8.06,"l":8.025,"n":190,"o":8.025,"t":"2026-10-15T18:30:00Z","v":38988,"vw":8.040633},{"c":8.06,"h":8.075,"l":8.055,"n":237,"o":8.055,"t":"2026-10-15T18:35:00Z","v":36896,"vw":8.063868},{"c":8.095,"h":8.125,"l":8.045,"n":1109,"o":8.055,"t":"2026-10-15T18:40:00Z","v":270082,"vw":8.090875},{"c":8.095,"h":8.1,"l":8.09,"n":96,"o":8.095,"t":"2026-10-15T18:45:00Z","v":4641,"vw":8.096903},{"c":8.075,"h":8.1,"l":8.075,"n":150,"o":8.0905,"t":"2026-10-15T18:50:00Z","v":14988,"vw":8.087011},{"c":8.115,"h":8.12,"l":8.0709,"n":198,"o":8.075,"t":"2026-10-15T18:55:00Z","v":30498,"vw":8.100208},{"c":8.115,"h":8.14,"l":8.1,"n":477,"o":8.115,"t":"2026-10-15T19:00:00Z","v":97960,"vw":8.114822},{"c":8.1401,"h":8.145,"l":8.1,"n":271,"o":8.111,"t":"2026-10-15T19:05:00Z","v":51683,"vw":8.116172},{"c":8.14,"h":8.16,"l":8.135,"n":232,"o":8.145,"t":"2026-10-15T19:10:00Z","v":30021,"vw":8.146591},{"c":8.155,"h":8.17,"l":8.145,"n":182,"o":8.145,"t":"2026-10-15T19:15:00Z","v":27385,"vw":8.158994},{"c":8.1625,"h":8.18,"l":8.1599,"n":233,"o":8.16,"t":"2026-10-15T19:20:00Z","v":31035,"vw":8.169896},{"c":8.1525,"h":8.17,"l":8.15,"n":203,"o":8.16,"t":"2026-10-15T19:25:00Z","v":15613,"vw":8.161295},{"c":8.1225,"h":8.155,"l":8.12,"n":276,"o":8.15,"t":"2026-10-15T19:30:00Z","v":35410,"vw":8.136183},{"c":8.125,"h":8.14,"l":8.115,"n":307,"o":8.125,"t":"2026-10-15T19:35:00Z","v":47854,"vw":8.125086},{"c":8.12,"h":8.145,"l":8.11,"n":646,"o":8.125,"t":"2026-10-15T19:40:00Z","v":146110,"vw":8.129912},{"c":8.135,"h":8.14,"l":8.12,"n":443,"o":8.12,"t":"2026-10-15T19:45:00Z","v":77992,"vw":8.125602},{"c":8.105,"h":8.135,"l":8.1,"n":674,"o":8.13,"t":"2026-10-15T19:50:00Z","v":121414,"vw":8.122197},{"c":8.08,"h":8.12,"l":8.07,"n":2295,"o":8.105,"t":"2026-10-15T19:55:00Z","v":654897,"vw":8.096063},{"c":8.09,"h":8.09,"l":8.09,"n":12,"o":8.09,"t":"2026-10-15T20:00:00Z","v":84265,"vw":8.09},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T20:05:00Z","v":1500,"vw":8.1},{"c":8.030807,"h":8.030807,"l":8.030807,"n":5,"o":8.030807,"t":"2026-10-15T20:10:00Z","v":7030,"vw":8.030807},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-15T20:20:00Z","v":1000,"vw":8.11},{"c":8.11,"h":8.1734,"l":8.11,"n":5,"o":8.1734,"t":"2026-10-15T20:25:00Z","v":624,"vw":8.122353},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T20:50:00Z","v":700,"vw":8.1},{"c":8.1268,"h":8.14,"l":8.11,"n":31,"o":8.11,"t":"2026-10-15T22:10:00Z","v":7000,"vw":8.132812},{"c":8.14,"h":8.14,"l":8.12,"n":2,"o":8.12,"t":"2026-10-15T22:30:00Z","v":300,"vw":8.126667},{"c":8.145,"h":8.19,"l":8.145,"n":4,"o":8.19,"t":"2026-10-16T10:25:00Z","v":488,"vw":8.177143},{"c":8.16,"h":8.16,"l":8.13,"n":10,"o":8.13,"t":"2026-10-16T11:00:00Z","v":1614,"vw":8.147828},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T11:15:00Z","v":135,"vw":8.13},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-16T11:20:00Z","v":503,"vw":8.15},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-16T11:50:00Z","v":100,"vw":8.2},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T11:55:00Z","v":100,"vw":8.14},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T12:35:00Z","v":100,"vw":8.14},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T12:45:00Z","v":300,"vw":8.13},{"c":8.03,"h":8.105,"l":7.96,"n":164,"o":8.1,"t":"2026-10-16T13:30:00Z","v":41423,"vw":8.037683},{"c":8.06,"h":8.08,"l":8.01,"n":214,"o":8.03,"t":"2026-10-16T13:35:00Z","v":36476,"vw":8.045943},{"c":8.11,"h":8.125,"l":8.05,"n":150,"o":8.065,"t":"2026-10-16T13:40:00Z","v":53340,"vw":8.109411},{"c":8.095,"h":8.125,"l":8.085,"n":124,"o":8.11,"t":"2026-10-16T13:45:00Z","v":10521,"vw":8.10254},{"c":8.155,"h":8.18,"l":8.095,"n":195,"o":8.1,"t":"2026-10-16T13:50:00Z","v":33570,"vw":8.129823},{"c":8.165,"h":8.2,"l":8.155,"n":276,"o":8.155,"t":"2026-10-16T13:55:00Z","v":57264,"vw":8.170827},{"c":8.11,"h":8.1963,"l":8.105,"n":263,"o":8.16,"t":"2026-10-16T14:00:00Z","v":43598,"vw":8.157179},{"c":8.135,"h":8.145,"l":8.105,"n":138,"o":8.115,"t":"2026-10-16T14:05:00Z","v":11294,"vw":8.128343},{"c":8.15,"h":8.16,"l":8.13,"n":186,"o":8.135,"t":"2026-10-16T14:10:00Z","v":24378,"vw":8.142799},{"c":8.15,"h":8.18,"l":8.15,"n":224,"o":8.16,"t":"2026-10-16T14:15:00Z","v":26007,"vw":8.159003},{"c":8.225,"h":8.225,"l":8.15,"n":152,"o":8.15,"t":"2026-10-16T14:20:00Z","v":39828,"vw":8.20062},{"c":8.23,"h":8.24,"l":8.225,"n":214,"o":8.225,"t":"2026-10-16T14:25:00Z","v":27230,"vw":8.231205},{"c":8.215,"h":8.2402,"l":8.215,"n":191,"o":8.22,"t":"2026-10-16T14:30:00Z","v":34343,"vw":8.228093},{"c":8.215,"h":8.2302,"l":8.21,"n":141,"o":8.215,"t":"2026-10-16T14:35:00Z","v":12942,"vw":8.223117},{"c":8.21,"h":8.225,"l":8.2098,"n":129,"o":8.215,"t":"2026-10-16T14:40:00Z","v":14111,"vw":8.217853},{"c":8.24,"h":8.255,"l":8.21,"n":179,"o":8.2101,"t":"2026-10-16T14:45:00Z","v":31630,"vw":8.228881},{"c":8.235,"h":8.26,"l":8.23,"n":155,"o":8.245,"t":"2026-10-16T14:50:00Z","v":26307,"vw":8.242728},{"c":8.2377,"h":8.2552,"l":8.235,"n":189,"o":8.235,"t":"2026-10-16T14:55:00Z","v":19461,"vw":8.243306},{"c":8.1999,"h":8.235,"l":8.19,"n":122,"o":8.235,"t":"2026-10-16T15:00:00Z","v":22868,"vw":8.207518},{"c":8.145,"h":8.2001,"l":8.145,"n":158,"o":8.2,"t":"2026-10-16T15:05:00Z","v":43625,"vw":8.163476},{"c":8.12,"h":8.1499,"l":8.12,"n":171,"o":8.14,"t":"2026-10-16T15:10:00Z","v":33607,"vw":8.135695},{"c":8.115,"h":8.125,"l":8.1,"n":155,"o":8.12,"t":"2026-10-16T15:15:00Z","v":33214,"vw":8.112857},{"c":8.09,"h":8.115,"l":8.08,"n":188,"o":8.11,"t":"2026-10-16T15:20:00Z","v":42154,"vw":8.094115},{"c":8.12,"h":8.13,"l":8.095,"n":157,"o":8.095,"t":"2026-10-16T15:25:00Z","v":35284,"vw":8.108747},{"c":8.135,"h":8.145,"l":8.1101,"n":122,"o":8.12,"t":"2026-10-16T15:30:00Z","v":30285,"vw":8.127763},{"c":8.115,"h":8.13,"l":8.11,"n":125,"o":8.13,"t":"2026-10-16T15:35:00Z","v":21707,"vw":8.121198},{"c":8.1,"h":8.12,"l":8.1,"n":137,"o":8.115,"t":"2026-10-16T15:40:00Z","v":22543,"vw":8.107868},{"c":8.1,"h":8.125,"l":8.095,"n":198,"o":8.095,"t":"2026-10-16T15:45:00Z","v":45657,"vw":8.106379},{"c":8.06,"h":8.09,"l":8.06,"n":164,"o":8.09,"t":"2026-10-16T15:50:00Z","v":47318,"vw":8.077292},{"c":8.02,"h":8.0699,"l":8.015,"n":164,"o":8.056,"t":"2026-10-16T15:55:00Z","v":30395,"vw":8.041577},{"c":8.005,"h":8.02,"l":7.985,"n":162,"o":8.01,"t":"2026-10-16T16:00:00Z","v":32541,"vw":7.996067},{"c":7.995,"h":8.04,"l":7.985,"n":266,"o":8.01,"t":"2026-10-16T16:05:00Z","v":58993,"vw":8.004375},{"c":8.055,"h":8.0599,"l":7.992,"n":182,"o":7.992,"t":"2026-10-16T16:10:00Z","v":70095,"vw":8.020727},{"c":8.055,"h":8.0699,"l":8.04,"n":192,"o":8.06,"t":"2026-10-16T16:15:00Z","v":40056,"vw":8.055186},{"c":8.06,"h":8.07,"l":8.05,"n":167,"o":8.055,"t":"2026-10-16T16:20:00Z","v":45656,"vw":8.060853},{"c":8.045,"h":8.065,"l":8.04,"n":122,"o":8.06,"t":"2026-10-16T16:25:00Z","v":25212,"vw":8.052998},{"c":8.03,"h":8.05,"l":8.03,"n":167,"o":8.045,"t":"2026-10-16T16:30:00Z","v":43672,"vw":8.040146},{"c":8.03,"h":8.04,"l":8.02,"n":116,"o":8.025,"t":"2026-10-16T16:35:00Z","v":20576,"vw":8.029566},{"c":8.035,"h":8.045,"l":8.03,"n":147,"o":8.03,"t":"2026-10-16T16:40:00Z","v":24072,"vw":8.03633},{"c":7.995,"h":8.035,"l":7.98,"n":247,"o":8.035,"t":"2026-10-16T16:45:00Z","v":58866,"vw":8.012406},{"c":8,"h":8.0085,"l":7.985,"n":162,"o":7.9999,"t":"2026-10-16T16:50:00Z","v":40050,"vw":7.995569},{"c":8.005,"h":8.01,"l":7.99,"n":86,"o":7.995,"t":"2026-10-16T16:55:00Z","v":23029,"vw":7.996602},{"c":7.965,"h":8,"l":7.965,"n":228,"o":8,"t":"2026-10-16T17:00:00Z","v":51249,"vw":7.982675},{"c":7.99,"h":8.005,"l":7.965,"n":237,"o":7.97,"t":"2026-10-16T17:05:00Z","v":42139,"vw":7.979532},{"c":7.9601,"h":8.005,"l":7.96,"n":346,"o":7.995,"t":"2026-10-16T17:10:00Z","v":63450,"vw":7.982612},{"c":7.95,"h":7.965,"l":7.945,"n":192,"o":7.96,"t":"2026-10-16T17:15:00Z","v":26373,"vw":7.954491},{"c":7.955,"h":7.97,"l":7.9409,"n":140,"o":7.95,"t":"2026-10-16T17:20:00Z","v":16184,"vw":7.952192},{"c":7.96,"h":7.97,"l":7.955,"n":202,"o":7.9599,"t":"2026-10-16T17:25:00Z","v":36570,"vw":7.961427},{"c":7.975,"h":7.975,"l":7.96,"n":132,"o":7.96,"t":"2026-10-16T17:30:00Z","v":19756,"vw":7.967764},{"c":7.9501,"h":7.98,"l":7.94,"n":164,"o":7.975,"t":"2026-10-16T17:35:00Z","v":24992,"vw":7.96186},{"c":7.98,"h":8.0099,"l":7.945,"n":212,"o":7.9501,"t":"2026-10-16T17:40:00Z","v":68769,"vw":7.980306},{"c":7.965,"h":7.985,"l":7.965,"n":86,"o":7.98,"t":"2026-10-16T17:45:00Z","v":11089,"vw":7.974612},{"c":7.945,"h":7.965,"l":7.94,"n":175,"o":7.965,"t":"2026-10-16T17:50:00Z","v":32477,"vw":7.95064},{"c":7.93,"h":7.95,"l":7.925,"n":139,"o":7.95,"t":"2026-10-16T17:55:00Z","v":24852,"vw":7.936837},{"c":7.8999,"h":7.93,"l":7.89,"n":195,"o":7.925,"t":"2026-10-16T18:00:00Z","v":31827,"vw":7.913416},{"c":7.935,"h":7.935,"l":7.895,"n":155,"o":7.9,"t":"2026-10-16T18:05:00Z","v":17284,"vw":7.912424},{"c":7.8907,"h":7.93,"l":7.88,"n":207,"o":7.93,"t":"2026-10-16T18:10:00Z","v":35744,"vw":7.900947},{"c":7.88,"h":7.9,"l":7.8712,"n":215,"o":7.8909,"t":"2026-10-16T18:15:00Z","v":37632,"vw":7.885755},{"c":7.885,"h":7.89,"l":7.87,"n":100,"o":7.87,"t":"2026-10-16T18:20:00Z","v":15172,"vw":7.878331},{"c":7.95,"h":7.95,"l":7.88,"n":482,"o":7.885,"t":"2026-10-16T18:25:00Z","v":114329,"vw":7.908511},{"c":7.93,"h":7.95,"l":7.925,"n":173,"o":7.94,"t":"2026-10-16T18:30:00Z","v":25346,"vw":7.936602},{"c":7.91,"h":7.9312,"l":7.91,"n":119,"o":7.9312,"t":"2026-10-16T18:35:00Z","v":17967,"vw":7.91877},{"c":7.9,"h":7.915,"l":7.895,"n":209,"o":7.915,"t":"2026-10-16T18:40:00Z","v":37671,"vw":7.906537},{"c":7.91,"h":7.915,"l":7.895,"n":147,"o":7.9,"t":"2026-10-16T18:45:00Z","v":16733,"vw":7.902696},{"c":7.88,"h":7.91,"l":7.8701,"n":198,"o":7.91,"t":"2026-10-16T18:50:00Z","v":27662,"vw":7.888493},{"c":7.895,"h":7.9,"l":7.87,"n":152,"o":7.8801,"t":"2026-10-16T18:55:00Z","v":14443,"vw":7.883588},{"c":7.885,"h":7.9,"l":7.88,"n":239,"o":7.89,"t":"2026-10-16T19:00:00Z","v":52964,"vw":7.891207},{"c":7.88,"h":7.895,"l":7.865,"n":214,"o":7.885,"t":"2026-10-16T19:05:00Z","v":27146,"vw":7.882794},{"c":7.91,"h":7.91,"l":7.87,"n":239,"o":7.875,"t":"2026-10-16T19:10:00Z","v":65682,"vw":7.892953},{"c":7.9,"h":7.915,"l":7.895,"n":172,"o":7.905,"t":"2026-10-16T19:15:00Z","v":27993,"vw":7.903055},{"c":7.9301,"h":7.94,"l":7.9099,"n":207,"o":7.91,"t":"2026-10-16T19:20:00Z","v":41546,"vw":7.925521},{"c":7.955,"h":7.955,"l":7.925,"n":221,"o":7.93,"t":"2026-10-16T19:25:00Z","v":32536,"vw":7.935964},{"c":7.95,"h":7.965,"l":7.945,"n":274,"o":7.96,"t":"2026-10-16T19:30:00Z","v":32393,"vw":7.954379},{"c":7.97,"h":7.9701,"l":7.955,"n":170,"o":7.955,"t":"2026-10-16T19:35:00Z","v":15534,"vw":7.965636},{"c":7.94,"h":7.975,"l":7.94,"n":251,"o":7.97,"t":"2026-10-16T19:40:00Z","v":36846,"vw":7.96032},{"c":7.96,"h":7.96,"l":7.93,"n":380,"o":7.945,"t":"2026-10-16T19:45:00Z","v":77820,"vw":7.942262},{"c":7.94,"h":7.96,"l":7.93,"n":443,"o":7.9598,"t":"2026-10-16T19:50:00Z","v":67460,"vw":7.950024},{"c":7.96,"h":7.96,"l":7.93,"n":1092,"o":7.945,"t":"2026-10-16T19:55:00Z","v":245787,"vw":7.943847},{"c":7.97,"h":7.97,"l":7.97,"n":16,"o":7.97,"t":"2026-10-16T20:00:00Z","v":69387,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-16T20:30:00Z","v":400,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-16T20:40:00Z","v":123,"vw":7.96},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-16T20:45:00Z","v":4000,"vw":7.94},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-16T22:25:00Z","v":600,"vw":8.05},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-16T23:55:00Z","v":120,"vw":7.95},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T08:00:00Z","v":123,"vw":8.05},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-19T11:10:00Z","v":400,"vw":7.97},{"c":7.91,"h":7.94,"l":7.91,"n":4,"o":7.94,"t":"2026-10-19T11:55:00Z","v":4250,"vw":7.924118},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T12:45:00Z","v":200,"vw":7.9},{"c":7.93,"h":7.94,"l":7.93,"n":2,"o":7.94,"t":"2026-10-19T13:05:00Z","v":400,"vw":7.935},{"c":7.95,"h":8.01,"l":7.92,"n":251,"o":7.96,"t":"2026-10-19T13:30:00Z","v":65455,"vw":7.957855},{"c":7.865,"h":7.96,"l":7.86,"n":175,"o":7.95,"t":"2026-10-19T13:35:00Z","v":55754,"vw":7.921701},{"c":7.87,"h":7.9,"l":7.8503,"n":128,"o":7.865,"t":"2026-10-19T13:40:00Z","v":17932,"vw":7.874136},{"c":7.925,"h":7.9386,"l":7.875,"n":193,"o":7.875,"t":"2026-10-19T13:45:00Z","v":45265,"vw":7.909507},{"c":7.89,"h":7.93,"l":7.86,"n":329,"o":7.925,"t":"2026-10-19T13:50:00Z","v":63772,"vw":7.8858},{"c":7.935,"h":7.945,"l":7.89,"n":199,"o":7.89,"t":"2026-10-19T13:55:00Z","v":39036,"vw":7.930414},{"c":7.905,"h":7.945,"l":7.89,"n":176,"o":7.935,"t":"2026-10-19T14:00:00Z","v":25598,"vw":7.912683},{"c":7.87,"h":7.91,"l":7.87,"n":118,"o":7.9095,"t":"2026-10-19T14:05:00Z","v":12457,"vw":7.890482},{"c":7.925,"h":7.925,"l":7.86,"n":253,"o":7.86,"t":"2026-10-19T14:10:00Z","v":33066,"vw":7.878659},{"c":7.94,"h":7.955,"l":7.915,"n":110,"o":7.93,"t":"2026-10-19T14:15:00Z","v":13229,"vw":7.933387},{"c":7.919,"h":7.945,"l":7.9,"n":134,"o":7.94,"t":"2026-10-19T14:20:00Z","v":14868,"vw":7.927468},{"c":7.925,"h":7.945,"l":7.915,"n":123,"o":7.92,"t":"2026-10-19T14:25:00Z","v":11170,"vw":7.926909},{"c":7.91,"h":7.935,"l":7.91,"n":140,"o":7.92,"t":"2026-10-19T14:30:00Z","v":23788,"vw":7.918644},{"c":7.9095,"h":7.91,"l":7.8903,"n":132,"o":7.905,"t":"2026-10-19T14:35:00Z","v":41484,"vw":7.900115},{"c":7.935,"h":7.935,"l":7.9,"n":159,"o":7.905,"t":"2026-10-19T14:40:00Z","v":13948,"vw":7.919191},{"c":7.92,"h":7.94,"l":7.9099,"n":158,"o":7.9301,"t":"2026-10-19T14:45:00Z","v":8096,"vw":7.92409},{"c":7.92,"h":7.925,"l":7.915,"n":148,"o":7.925,"t":"2026-10-19T14:50:00Z","v":8762,"vw":7.920615},{"c":7.9401,"h":7.955,"l":7.925,"n":125,"o":7.925,"t":"2026-10-19T14:55:00Z","v":9512,"vw":7.943105},{"c":7.9402,"h":7.955,"l":7.94,"n":148,"o":7.945,"t":"2026-10-19T15:00:00Z","v":16978,"vw":7.948394},{"c":7.959,"h":7.96,"l":7.935,"n":136,"o":7.94,"t":"2026-10-19T15:05:00Z","v":18075,"vw":7.952655},{"c":7.955,"h":7.9677,"l":7.945,"n":179,"o":7.955,"t":"2026-10-19T15:10:00Z","v":18082,"vw":7.957362},{"c":7.995,"h":8,"l":7.955,"n":216,"o":7.9598,"t":"2026-10-19T15:15:00Z","v":62784,"vw":7.971512},{"c":8.01,"h":8.01,"l":7.98,"n":166,"o":7.995,"t":"2026-10-19T15:20:00Z","v":44767,"vw":7.998729},{"c":8.045,"h":8.045,"l":8.0101,"n":162,"o":8.0109,"t":"2026-10-19T15:25:00Z","v":38954,"vw":8.026897},{"c":8.065,"h":8.065,"l":8.04,"n":179,"o":8.04,"t":"2026-10-19T15:30:00Z","v":34007,"vw":8.052164},{"c":8.035,"h":8.0699,"l":8.035,"n":133,"o":8.065,"t":"2026-10-19T15:35:00Z","v":30811,"vw":8.048678},{"c":8.02,"h":8.04,"l":8.015,"n":129,"o":8.035,"t":"2026-10-19T15:40:00Z","v":19581,"vw":8.029405},{"c":8.025,"h":8.025,"l":8.015,"n":153,"o":8.025,"t":"2026-10-19T15:45:00Z","v":20543,"vw":8.020411},{"c":8.045,"h":8.05,"l":8.025,"n":152,"o":8.025,"t":"2026-10-19T15:50:00Z","v":12485,"vw":8.038497},{"c":8.02,"h":8.045,"l":8.02,"n":152,"o":8.045,"t":"2026-10-19T15:55:00Z","v":19121,"vw":8.031766},{"c":7.9999,"h":8.03,"l":7.9801,"n":170,"o":8.03,"t":"2026-10-19T16:00:00Z","v":31171,"vw":7.994683},{"c":7.995,"h":8,"l":7.9899,"n":102,"o":7.995,"t":"2026-10-19T16:05:00Z","v":13688,"vw":7.99215},{"c":8.0199,"h":8.02,"l":7.995,"n":98,"o":7.995,"t":"2026-10-19T16:10:00Z","v":22099,"vw":8.013104},{"c":7.995,"h":8.025,"l":7.99,"n":200,"o":8.02,"t":"2026-10-19T16:15:00Z","v":34933,"vw":8.009526},{"c":7.995,"h":8.005,"l":7.99,"n":111,"o":7.995,"t":"2026-10-19T16:20:00Z","v":8941,"vw":7.997953},{"c":7.9895,"h":7.995,"l":7.9801,"n":69,"o":7.995,"t":"2026-10-19T16:25:00Z","v":7308,"vw":7.989156},{"c":7.985,"h":7.985,"l":7.975,"n":116,"o":7.98,"t":"2026-10-19T16:30:00Z","v":16144,"vw":7.97959},{"c":8,"h":8.01,"l":7.9799,"n":128,"o":7.985,"t":"2026-10-19T16:35:00Z","v":13358,"vw":7.987719},{"c":8.005,"h":8.005,"l":7.995,"n":100,"o":7.9999,"t":"2026-10-19T16:40:00Z","v":18537,"vw":8.002049},{"c":7.995,"h":8.005,"l":7.995,"n":82,"o":8.005,"t":"2026-10-19T16:45:00Z","v":6462,"vw":8.000616},{"c":7.985,"h":7.995,"l":7.98,"n":52,"o":7.995,"t":"2026-10-19T16:50:00Z","v":3390,"vw":7.989645},{"c":7.985,"h":7.99,"l":7.98,"n":44,"o":7.985,"t":"2026-10-19T16:55:00Z","v":939,"vw":7.98531},{"c":7.975,"h":7.985,"l":7.97,"n":58,"o":7.985,"t":"2026-10-19T17:00:00Z","v":3705,"vw":7.976285},{"c":7.96,"h":7.9799,"l":7.955,"n":99,"o":7.975,"t":"2026-10-19T17:05:00Z","v":6452,"vw":7.964725},{"c":7.975,"h":7.975,"l":7.96,"n":118,"o":7.96,"t":"2026-10-19T17:10:00Z","v":11887,"vw":7.966604},{"c":7.97,"h":7.985,"l":7.97,"n":114,"o":7.975,"t":"2026-10-19T17:15:00Z","v":10172,"vw":7.977265},{"c":7.975,"h":7.98,"l":7.97,"n":30,"o":7.98,"t":"2026-10-19T17:20:00Z","v":1166,"vw":7.974375},{"c":7.978,"h":7.985,"l":7.978,"n":78,"o":7.9799,"t":"2026-10-19T17:25:00Z","v":5803,"vw":7.980877},{"c":7.99,"h":7.995,"l":7.9799,"n":145,"o":7.9799,"t":"2026-10-19T17:30:00Z","v":24467,"vw":7.987369},{"c":7.985,"h":7.9895,"l":7.98,"n":21,"o":7.9895,"t":"2026-10-19T17:35:00Z","v":1063,"vw":7.984889},{"c":7.985,"h":8.005,"l":7.98,"n":134,"o":7.9899,"t":"2026-10-19T17:40:00Z","v":23118,"vw":7.995987},{"c":7.97,"h":7.985,"l":7.9601,"n":87,"o":7.985,"t":"2026-10-19T17:45:00Z","v":11244,"vw":7.975222},{"c":7.9599,"h":7.9695,"l":7.955,"n":66,"o":7.9695,"t":"2026-10-19T17:50:00Z","v":4128,"vw":7.960131},{"c":7.97,"h":7.97,"l":7.955,"n":107,"o":7.96,"t":"2026-10-19T17:55:00Z","v":10017,"vw":7.963045},{"c":7.99,"h":7.99,"l":7.9799,"n":121,"o":7.9799,"t":"2026-10-19T18:00:00Z","v":14404,"vw":7.98284},{"c":7.975,"h":7.99,"l":7.97,"n":167,"o":7.985,"t":"2026-10-19T18:05:00Z","v":18341,"vw":7.979332},{"c":7.99,"h":7.995,"l":7.98,"n":146,"o":7.98,"t":"2026-10-19T18:10:00Z","v":13891,"vw":7.988527},{"c":7.9999,"h":7.9999,"l":7.99,"n":64,"o":7.99,"t":"2026-10-19T18:15:00Z","v":5500,"vw":7.99428},{"c":7.985,"h":7.995,"l":7.9801,"n":120,"o":7.995,"t":"2026-10-19T18:20:00Z","v":14114,"vw":7.988489},{"c":7.96,"h":7.98,"l":7.96,"n":137,"o":7.98,"t":"2026-10-19T18:25:00Z","v":12606,"vw":7.967604},{"c":7.96,"h":7.975,"l":7.96,"n":137,"o":7.97,"t":"2026-10-19T18:30:00Z","v":11557,"vw":7.970657},{"c":7.975,"h":7.98,"l":7.96,"n":98,"o":7.965,"t":"2026-10-19T18:35:00Z","v":8138,"vw":7.967855},{"c":7.975,"h":7.98,"l":7.975,"n":84,"o":7.98,"t":"2026-10-19T18:40:00Z","v":3865,"vw":7.975517},{"c":7.99,"h":7.995,"l":7.98,"n":144,"o":7.98,"t":"2026-10-19T18:45:00Z","v":10458,"vw":7.986665},{"c":7.99,"h":7.995,"l":7.98,"n":160,"o":7.99,"t":"2026-10-19T18:50:00Z","v":19224,"vw":7.989849},{"c":7.985,"h":7.99,"l":7.98,"n":107,"o":7.99,"t":"2026-10-19T18:55:00Z","v":7301,"vw":7.984476},{"c":7.9701,"h":7.99,"l":7.9701,"n":99,"o":7.985,"t":"2026-10-19T19:00:00Z","v":13781,"vw":7.980511},{"c":7.97,"h":7.985,"l":7.97,"n":147,"o":7.97,"t":"2026-10-19T19:05:00Z","v":21559,"vw":7.978902},{"c":7.96,"h":7.97,"l":7.95,"n":159,"o":7.97,"t":"2026-10-19T19:10:00Z","v":23476,"vw":7.96423},{"c":7.99,"h":7.99,"l":7.96,"n":172,"o":7.96,"t":"2026-10-19T19:15:00Z","v":15784,"vw":7.973603},{"c":7.99,"h":8,"l":7.98,"n":103,"o":7.985,"t":"2026-10-19T19:20:00Z","v":10745,"vw":7.98753},{"c":7.98,"h":7.99,"l":7.9795,"n":150,"o":7.99,"t":"2026-10-19T19:25:00Z","v":10883,"vw":7.981802},{"c":7.99,"h":8,"l":7.98,"n":238,"o":7.98,"t":"2026-10-19T19:30:00Z","v":19652,"vw":7.98883},{"c":7.99,"h":8.005,"l":7.99,"n":396,"o":8,"t":"2026-10-19T19:35:00Z","v":48600,"vw":7.997027},{"c":8,"h":8.005,"l":7.985,"n":315,"o":7.99,"t":"2026-10-19T19:40:00Z","v":45281,"vw":7.996462},{"c":8,"h":8.005,"l":7.99,"n":239,"o":7.995,"t":"2026-10-19T19:45:00Z","v":35397,"vw":7.99807},{"c":7.97,"h":8.005,"l":7.97,"n":307,"o":8.005,"t":"2026-10-19T19:50:00Z","v":44389,"vw":7.98127},{"c":7.95,"h":7.975,"l":7.93,"n":1278,"o":7.975,"t":"2026-10-19T19:55:00Z","v":225874,"vw":7.944585},{"c":7.95,"h":7.95,"l":7.95,"n":21,"o":7.95,"t":"2026-10-19T20:00:00Z","v":84625,"vw":7.95},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-10-19T20:10:00Z","v":106,"vw":7.91},{"c":7.9101,"h":7.9101,"l":7.9101,"n":1,"o":7.9101,"t":"2026-10-19T23:20:00Z","v":450,"vw":7.9101},{"c":7.9494,"h":7.95,"l":7.9207,"n":3,"o":7.9207,"t":"2026-10-19T23:55:00Z","v":799,"vw":7.931551},{"c":7.86,"h":7.86,"l":7.82,"n":2,"o":7.82,"t":"2026-10-20T08:50:00Z","v":447,"vw":7.841477},{"c":7.82,"h":7.84,"l":7.82,"n":3,"o":7.84,"t":"2026-10-20T09:50:00Z","v":2093,"vw":7.820967},{"c":7.82,"h":7.86,"l":7.82,"n":7,"o":7.86,"t":"2026-10-20T11:00:00Z","v":5631,"vw":7.84831},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-20T11:05:00Z","v":589,"vw":7.82},{"c":7.82,"h":7.82,"l":7.805,"n":2,"o":7.805,"t":"2026-10-20T11:15:00Z","v":1000,"vw":7.8155},{"c":7.7139,"h":7.8038,"l":7.7139,"n":6,"o":7.79,"t":"2026-10-20T11:45:00Z","v":3500,"vw":7.782682},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-20T11:50:00Z","v":100,"vw":7.79},{"c":7.75,"h":7.7579,"l":7.75,"n":3,"o":7.7579,"t":"2026-10-20T12:05:00Z","v":735,"vw":7.755563},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-20T12:10:00Z","v":100,"vw":7.77},{"c":7.7575,"h":7.7575,"l":7.7575,"n":1,"o":7.7575,"t":"2026-10-20T12:15:00Z","v":500,"vw":7.7575},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-20T12:20:00Z","v":200,"vw":7.76},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-20T13:05:00Z","v":300,"vw":7.82},{"c":7.94,"h":7.95,"l":7.825,"n":15,"o":7.825,"t":"2026-10-20T13:25:00Z","v":2920,"vw":7.912343},{"c":7.805,"h":7.825,"l":7.75,"n":244,"o":7.75,"t":"2026-10-20T13:30:00Z","v":77928,"vw":7.783921},{"c":7.85,"h":7.86,"l":7.78,"n":273,"o":7.81,"t":"2026-10-20T13:35:00Z","v":56119,"vw":7.829403},{"c":7.81,"h":7.845,"l":7.81,"n":139,"o":7.84,"t":"2026-10-20T13:40:00Z","v":22994,"vw":7.834879},{"c":7.8,"h":7.82,"l":7.79,"n":319,"o":7.81,"t":"2026-10-20T13:45:00Z","v":72845,"vw":7.807065},{"c":7.844,"h":7.855,"l":7.774,"n":218,"o":7.79,"t":"2026-10-20T13:50:00Z","v":41754,"vw":7.818225},{"c":7.865,"h":7.88,"l":7.84,"n":206,"o":7.845,"t":"2026-10-20T13:55:00Z","v":54987,"vw":7.860695},{"c":7.855,"h":7.88,"l":7.845,"n":280,"o":7.86,"t":"2026-10-20T14:00:00Z","v":33497,"vw":7.862294},{"c":7.91,"h":7.9367,"l":7.85,"n":307,"o":7.85,"t":"2026-10-20T14:05:00Z","v":55817,"vw":7.912954},{"c":7.96,"h":7.965,"l":7.9,"n":212,"o":7.915,"t":"2026-10-20T14:10:00Z","v":20731,"vw":7.922372},{"c":8.01,"h":8.035,"l":7.96,"n":395,"o":7.965,"t":"2026-10-20T14:15:00Z","v":65886,"vw":8.002969},{"c":8.045,"h":8.045,"l":8,"n":432,"o":8.015,"t":"2026-10-20T14:20:00Z","v":72970,"vw":8.021214},{"c":8.105,"h":8.1101,"l":8.04,"n":508,"o":8.04,"t":"2026-10-20T14:25:00Z","v":97757,"vw":8.074499},{"c":8.11,"h":8.145,"l":8.104,"n":267,"o":8.12,"t":"2026-10-20T14:30:00Z","v":34942,"vw":8.123358},{"c":8.125,"h":8.145,"l":8.1,"n":265,"o":8.11,"t":"2026-10-20T14:35:00Z","v":35952,"vw":8.119064},{"c":8.165,"h":8.205,"l":8.125,"n":254,"o":8.13,"t":"2026-10-20T14:40:00Z","v":47059,"vw":8.168393},{"c":8.14,"h":8.19,"l":8.12,"n":488,"o":8.16,"t":"2026-10-20T14:45:00Z","v":169259,"vw":8.168737},{"c":8.155,"h":8.165,"l":8.135,"n":211,"o":8.14,"t":"2026-10-20T14:50:00Z","v":22604,"vw":8.145609},{"c":8.15,"h":8.165,"l":8.145,"n":211,"o":8.155,"t":"2026-10-20T14:55:00Z","v":19756,"vw":8.155252},{"c":8.12,"h":8.155,"l":8.12,"n":229,"o":8.15,"t":"2026-10-20T15:00:00Z","v":30410,"vw":8.139939},{"c":8.145,"h":8.145,"l":8.1201,"n":127,"o":8.125,"t":"2026-10-20T15:05:00Z","v":10140,"vw":8.13283},{"c":8.075,"h":8.145,"l":8.05,"n":268,"o":8.145,"t":"2026-10-20T15:10:00Z","v":32357,"vw":8.103013},{"c":8.125,"h":8.13,"l":8.07,"n":817,"o":8.08,"t":"2026-10-20T15:15:00Z","v":194490,"vw":8.110127},{"c":8.075,"h":8.12,"l":8.06,"n":248,"o":8.12,"t":"2026-10-20T15:20:00Z","v":44421,"vw":8.088081},{"c":8.07,"h":8.0799,"l":8.06,"n":168,"o":8.07,"t":"2026-10-20T15:25:00Z","v":22578,"vw":8.074191},{"c":8.075,"h":8.075,"l":8.05,"n":385,"o":8.06,"t":"2026-10-20T15:30:00Z","v":116904,"vw":8.058836},{"c":8.085,"h":8.085,"l":8.065,"n":221,"o":8.07,"t":"2026-10-20T15:35:00Z","v":43731,"vw":8.076233},{"c":8.125,"h":8.1299,"l":8.08,"n":240,"o":8.085,"t":"2026-10-20T15:40:00Z","v":34512,"vw":8.11055},{"c":8.1201,"h":8.125,"l":8.095,"n":259,"o":8.125,"t":"2026-10-20T15:45:00Z","v":67737,"vw":8.111924},{"c":8.14,"h":8.15,"l":8.125,"n":150,"o":8.13,"t":"2026-10-20T15:50:00Z","v":32715,"vw":8.138178},{"c":8.135,"h":8.15,"l":8.1201,"n":161,"o":8.145,"t":"2026-10-20T15:55:00Z","v":45224,"vw":8.135474},{"c":8.115,"h":8.1599,"l":8.115,"n":318,"o":8.135,"t":"2026-10-20T16:00:00Z","v":81215,"vw":8.136973},{"c":8.1248,"h":8.135,"l":8.105,"n":210,"o":8.115,"t":"2026-10-20T16:05:00Z","v":38291,"vw":8.120022},{"c":8.14,"h":8.14,"l":8.1105,"n":187,"o":8.12,"t":"2026-10-20T16:10:00Z","v":29032,"vw":8.129003},{"c":8.105,"h":8.14,"l":8.095,"n":270,"o":8.14,"t":"2026-10-20T16:15:00Z","v":90443,"vw":8.113691},{"c":8.135,"h":8.15,"l":8.105,"n":175,"o":8.105,"t":"2026-10-20T16:20:00Z","v":58992,"vw":8.124596},{"c":8.14,"h":8.15,"l":8.1301,"n":81,"o":8.135,"t":"2026-10-20T16:25:00Z","v":19860,"vw":8.139274},{"c":8.125,"h":8.145,"l":8.125,"n":183,"o":8.145,"t":"2026-10-20T16:30:00Z","v":61644,"vw":8.126354},{"c":8.155,"h":8.165,"l":8.125,"n":172,"o":8.125,"t":"2026-10-20T16:35:00Z","v":26382,"vw":8.147324},{"c":8.115,"h":8.16,"l":8.115,"n":226,"o":8.155,"t":"2026-10-20T16:40:00Z","v":74588,"vw":8.152836},{"c":8.125,"h":8.135,"l":8.115,"n":169,"o":8.12,"t":"2026-10-20T16:45:00Z","v":28172,"vw":8.125404},{"c":8.09,"h":8.1201,"l":8.0899,"n":220,"o":8.12,"t":"2026-10-20T16:50:00Z","v":56553,"vw":8.107618},{"c":8.065,"h":8.095,"l":8.065,"n":145,"o":8.09,"t":"2026-10-20T16:55:00Z","v":16483,"vw":8.084253},{"c":8.055,"h":8.075,"l":8.05,"n":193,"o":8.07,"t":"2026-10-20T17:00:00Z","v":33217,"vw":8.060811},{"c":8.035,"h":8.055,"l":8.03,"n":132,"o":8.05,"t":"2026-10-20T17:05:00Z","v":18881,"vw":8.037999},{"c":8.049,"h":8.05,"l":8.0399,"n":71,"o":8.04,"t":"2026-10-20T17:10:00Z","v":4271,"vw":8.043632},{"c":8.0648,"h":8.07,"l":8.05,"n":127,"o":8.05,"t":"2026-10-20T17:15:00Z","v":12113,"vw":8.060216},{"c":8.06,"h":8.075,"l":8.06,"n":151,"o":8.07,"t":"2026-10-20T17:20:00Z","v":19320,"vw":8.06766},{"c":8.075,"h":8.0799,"l":8.055,"n":148,"o":8.07,"t":"2026-10-20T17:25:00Z","v":82059,"vw":8.063873},{"c":8.07,"h":8.08,"l":8.065,"n":187,"o":8.075,"t":"2026-10-20T17:30:00Z","v":20616,"vw":8.07147},{"c":8.075,"h":8.085,"l":8.065,"n":210,"o":8.065,"t":"2026-10-20T17:35:00Z","v":52066,"vw":8.074788},{"c":8.0785,"h":8.0785,"l":8.0599,"n":118,"o":8.07,"t":"2026-10-20T17:40:00Z","v":15358,"vw":8.064189},{"c":8.08,"h":8.085,"l":8.07,"n":156,"o":8.07,"t":"2026-10-20T17:45:00Z","v":23804,"vw":8.078563},{"c":8.09,"h":8.09,"l":8.08,"n":71,"o":8.08,"t":"2026-10-20T17:50:00Z","v":5115,"vw":8.086822},{"c":8.1,"h":8.1,"l":8.0861,"n":101,"o":8.09,"t":"2026-10-20T17:55:00Z","v":11108,"vw":8.091944},{"c":8.095,"h":8.11,"l":8.0809,"n":187,"o":8.1,"t":"2026-10-20T18:00:00Z","v":23338,"vw":8.097392},{"c":8.095,"h":8.1,"l":8.09,"n":130,"o":8.095,"t":"2026-10-20T18:05:00Z","v":11003,"vw":8.098499},{"c":8.1099,"h":8.1099,"l":8.095,"n":86,"o":8.095,"t":"2026-10-20T18:10:00Z","v":6586,"vw":8.106565},{"c":8.1,"h":8.12,"l":8.1,"n":144,"o":8.11,"t":"2026-10-20T18:15:00Z","v":19044,"vw":8.106549},{"c":8.0801,"h":8.1,"l":8.07,"n":120,"o":8.0999,"t":"2026-10-20T18:20:00Z","v":10999,"vw":8.082519},{"c":8.09,"h":8.09,"l":8.0709,"n":118,"o":8.08,"t":"2026-10-20T18:25:00Z","v":11250,"vw":8.084896},{"c":8.08,"h":8.1,"l":8.08,"n":82,"o":8.1,"t":"2026-10-20T18:30:00Z","v":6711,"vw":8.089398},{"c":8.0701,"h":8.0801,"l":8.065,"n":116,"o":8.08,"t":"2026-10-20T18:35:00Z","v":9132,"vw":8.075789},{"c":8.06,"h":8.075,"l":8.06,"n":55,"o":8.075,"t":"2026-10-20T18:40:00Z","v":2975,"vw":8.068622},{"c":8.07,"h":8.08,"l":8.0609,"n":140,"o":8.0609,"t":"2026-10-20T18:45:00Z","v":14312,"vw":8.069888},{"c":8.08,"h":8.08,"l":8.07,"n":53,"o":8.07,"t":"2026-10-20T18:50:00Z","v":4236,"vw":8.073867},{"c":8.085,"h":8.085,"l":8.075,"n":217,"o":8.075,"t":"2026-10-20T18:55:00Z","v":32660,"vw":8.079803},{"c":8.05,"h":8.09,"l":8.05,"n":171,"o":8.085,"t":"2026-10-20T19:00:00Z","v":24339,"vw":8.072055},{"c":8.075,"h":8.08,"l":8.04,"n":160,"o":8.05,"t":"2026-10-20T19:05:00Z","v":36843,"vw":8.057716},{"c":8.07,"h":8.08,"l":8.07,"n":130,"o":8.07,"t":"2026-10-20T19:10:00Z","v":8049,"vw":8.071915},{"c":8.06,"h":8.07,"l":8.0501,"n":160,"o":8.07,"t":"2026-10-20T19:15:00Z","v":15157,"vw":8.06139},{"c":8.045,"h":8.0596,"l":8.04,"n":125,"o":8.055,"t":"2026-10-20T19:20:00Z","v":22173,"vw":8.057411},{"c":8.055,"h":8.07,"l":8.04,"n":297,"o":8.04,"t":"2026-10-20T19:25:00Z","v":21662,"vw":8.052798},{"c":8.03,"h":8.05,"l":8.03,"n":232,"o":8.05,"t":"2026-10-20T19:30:00Z","v":25469,"vw":8.044102},{"c":8.02,"h":8.03,"l":8.015,"n":157,"o":8.03,"t":"2026-10-20T19:35:00Z","v":11597,"vw":8.022747},{"c":8.02,"h":8.03,"l":8.0105,"n":204,"o":8.015,"t":"2026-10-20T19:40:00Z","v":18133,"vw":8.018087},{"c":7.995,"h":8.02,"l":7.985,"n":397,"o":8.02,"t":"2026-10-20T19:45:00Z","v":69614,"vw":8.000701},{"c":7.965,"h":8,"l":7.96,"n":543,"o":7.99,"t":"2026-10-20T19:50:00Z","v":74283,"vw":7.985818},{"c":7.95,"h":7.965,"l":7.93,"n":1087,"o":7.965,"t":"2026-10-20T19:55:00Z","v":126289,"vw":7.94466},{"c":7.9,"h":7.95,"l":7.9,"n":20,"o":7.95,"t":"2026-10-20T20:00:00Z","v":134319,"vw":7.949832},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-20T20:05:00Z","v":100,"vw":8.06},{"c":7.969,"h":7.969,"l":7.969,"n":4,"o":7.969,"t":"2026-10-20T21:35:00Z","v":270,"vw":7.969},{"c":7.8118,"h":7.8118,"l":7.8118,"n":1,"o":7.8118,"t":"2026-10-20T22:20:00Z","v":325,"vw":7.8118},{"c":7.9607,"h":7.9607,"l":7.9607,"n":1,"o":7.9607,"t":"2026-10-21T11:55:00Z","v":2010,"vw":7.9607},{"c":7.94,"h":8.15,"l":7.94,"n":5,"o":7.95,"t":"2026-10-21T12:00:00Z","v":3005,"vw":7.959552},{"c":7.99,"h":8,"l":7.95,"n":11,"o":8,"t":"2026-10-21T12:10:00Z","v":2728,"vw":7.975196},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-21T12:30:00Z","v":399,"vw":7.97},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-21T13:05:00Z","v":800,"vw":7.93},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-21T13:10:00Z","v":300,"vw":7.96},{"c":8.05,"h":8.05,"l":7.98,"n":8,"o":7.98,"t":"2026-10-21T13:25:00Z","v":850,"vw":7.99125},{"c":7.86,"h":8.01,"l":7.86,"n":89,"o":8,"t":"2026-10-21T13:30:00Z","v":27926,"vw":7.957326},{"c":7.815,"h":7.85,"l":7.77,"n":310,"o":7.85,"t":"2026-10-21T13:35:00Z","v":69208,"vw":7.809642},{"c":7.7,"h":7.8398,"l":7.69,"n":404,"o":7.82,"t":"2026-10-21T13:40:00Z","v":113488,"vw":7.766761},{"c":7.77,"h":7.78,"l":7.695,"n":132,"o":7.71,"t":"2026-10-21T13:45:00Z","v":29471,"vw":7.748876},{"c":7.765,"h":7.79,"l":7.75,"n":224,"o":7.77,"t":"2026-10-21T13:50:00Z","v":42409,"vw":7.771611},{"c":7.805,"h":7.83,"l":7.775,"n":214,"o":7.78,"t":"2026-10-21T13:55:00Z","v":30593,"vw":7.806738},{"c":7.8285,"h":7.87,"l":7.8,"n":318,"o":7.805,"t":"2026-10-21T14:00:00Z","v":61616,"vw":7.839038},{"c":7.83,"h":7.89,"l":7.815,"n":353,"o":7.83,"t":"2026-10-21T14:05:00Z","v":49029,"vw":7.840329},{"c":7.85,"h":7.86,"l":7.825,"n":253,"o":7.83,"t":"2026-10-21T14:10:00Z","v":36404,"vw":7.843926},{"c":7.86,"h":7.875,"l":7.85,"n":236,"o":7.85,"t":"2026-10-21T14:15:00Z","v":25905,"vw":7.857252},{"c":7.875,"h":7.885,"l":7.845,"n":236,"o":7.855,"t":"2026-10-21T14:20:00Z","v":26570,"vw":7.865021},{"c":7.885,"h":7.895,"l":7.8648,"n":174,"o":7.87,"t":"2026-10-21T14:25:00Z","v":19395,"vw":7.88476},{"c":7.875,"h":7.9,"l":7.875,"n":257,"o":7.88,"t":"2026-10-21T14:30:00Z","v":42843,"vw":7.886766},{"c":7.8418,"h":7.8751,"l":7.84,"n":218,"o":7.875,"t":"2026-10-21T14:35:00Z","v":31653,"vw":7.853987},{"c":7.84,"h":7.86,"l":7.825,"n":193,"o":7.84,"t":"2026-10-21T14:40:00Z","v":21822,"vw":7.845573},{"c":7.81,"h":7.84,"l":7.8,"n":275,"o":7.84,"t":"2026-10-21T14:45:00Z","v":51021,"vw":7.814037},{"c":7.81,"h":7.825,"l":7.8,"n":220,"o":7.81,"t":"2026-10-21T14:50:00Z","v":36712,"vw":7.807622},{"c":7.815,"h":7.8294,"l":7.795,"n":228,"o":7.805,"t":"2026-10-21T14:55:00Z","v":31509,"vw":7.813625},{"c":7.8,"h":7.825,"l":7.79,"n":144,"o":7.82,"t":"2026-10-21T15:00:00Z","v":13962,"vw":7.801521},{"c":7.815,"h":7.815,"l":7.7901,"n":109,"o":7.795,"t":"2026-10-21T15:05:00Z","v":20277,"vw":7.800651},{"c":7.805,"h":7.83,"l":7.79,"n":235,"o":7.82,"t":"2026-10-21T15:10:00Z","v":44801,"vw":7.807552},{"c":7.815,"h":7.825,"l":7.805,"n":140,"o":7.81,"t":"2026-10-21T15:15:00Z","v":16369,"vw":7.812242},{"c":7.81,"h":7.815,"l":7.8,"n":216,"o":7.81,"t":"2026-10-21T15:20:00Z","v":42952,"vw":7.809575},{"c":7.83,"h":7.8399,"l":7.81,"n":282,"o":7.815,"t":"2026-10-21T15:25:00Z","v":54633,"vw":7.828022},{"c":7.8399,"h":7.84,"l":7.82,"n":148,"o":7.8299,"t":"2026-10-21T15:30:00Z","v":22338,"vw":7.833137},{"c":7.835,"h":7.85,"l":7.835,"n":140,"o":7.8499,"t":"2026-10-21T15:35:00Z","v":23821,"vw":7.84114},{"c":7.845,"h":7.845,"l":7.83,"n":126,"o":7.835,"t":"2026-10-21T15:40:00Z","v":20120,"vw":7.839053},{"c":7.865,"h":7.87,"l":7.845,"n":253,"o":7.845,"t":"2026-10-21T15:45:00Z","v":52805,"vw":7.861176},{"c":7.8705,"h":7.88,"l":7.8509,"n":170,"o":7.865,"t":"2026-10-21T15:50:00Z","v":37197,"vw":7.867672},{"c":7.9001,"h":7.905,"l":7.8795,"n":80,"o":7.88,"t":"2026-10-21T15:55:00Z","v":22419,"vw":7.888599},{"c":7.885,"h":7.9,"l":7.885,"n":129,"o":7.9,"t":"2026-10-21T16:00:00Z","v":18437,"vw":7.893805},{"c":7.885,"h":7.885,"l":7.865,"n":138,"o":7.88,"t":"2026-10-21T16:05:00Z","v":27994,"vw":7.875573},{"c":7.87,"h":7.885,"l":7.87,"n":78,"o":7.88,"t":"2026-10-21T16:10:00Z","v":7647,"vw":7.876168},{"c":7.875,"h":7.88,"l":7.8699,"n":60,"o":7.87,"t":"2026-10-21T16:15:00Z","v":6172,"vw":7.876085},{"c":7.865,"h":7.875,"l":7.86,"n":104,"o":7.875,"t":"2026-10-21T16:20:00Z","v":18081,"vw":7.870123},{"c":7.855,"h":7.865,"l":7.85,"n":75,"o":7.865,"t":"2026-10-21T16:25:00Z","v":7074,"vw":7.855464},{"c":7.8398,"h":7.85,"l":7.8398,"n":134,"o":7.85,"t":"2026-10-21T16:30:00Z","v":17331,"vw":7.844495},{"c":7.91,"h":7.92,"l":7.83,"n":338,"o":7.835,"t":"2026-10-21T16:35:00Z","v":68960,"vw":7.876794},{"c":7.88,"h":7.93,"l":7.865,"n":194,"o":7.91,"t":"2026-10-21T16:40:00Z","v":36010,"vw":7.898306},{"c":7.865,"h":7.885,"l":7.8643,"n":138,"o":7.88,"t":"2026-10-21T16:45:00Z","v":24193,"vw":7.873678},{"c":7.875,"h":7.88,"l":7.865,"n":129,"o":7.87,"t":"2026-10-21T16:50:00Z","v":22673,"vw":7.872269},{"c":7.86,"h":7.88,"l":7.855,"n":165,"o":7.88,"t":"2026-10-21T16:55:00Z","v":21032,"vw":7.863794},{"c":7.8601,"h":7.865,"l":7.855,"n":108,"o":7.86,"t":"2026-10-21T17:00:00Z","v":14021,"vw":7.860301},{"c":7.87,"h":7.875,"l":7.855,"n":134,"o":7.86,"t":"2026-10-21T17:05:00Z","v":14885,"vw":7.862765},{"c":7.91,"h":7.9123,"l":7.87,"n":131,"o":7.87,"t":"2026-10-21T17:10:00Z","v":15801,"vw":7.880845},{"c":7.89,"h":7.91,"l":7.89,"n":148,"o":7.91,"t":"2026-10-21T17:15:00Z","v":13669,"vw":7.896964},{"c":7.885,"h":7.89,"l":7.88,"n":91,"o":7.885,"t":"2026-10-21T17:20:00Z","v":6822,"vw":7.886216},{"c":7.889,"h":7.89,"l":7.885,"n":104,"o":7.885,"t":"2026-10-21T17:25:00Z","v":14193,"vw":7.886348},{"c":7.885,"h":7.895,"l":7.88,"n":168,"o":7.89,"t":"2026-10-21T17:30:00Z","v":25241,"vw":7.889204},{"c":7.878,"h":7.89,"l":7.875,"n":105,"o":7.88,"t":"2026-10-21T17:35:00Z","v":20538,"vw":7.881529},{"c":7.8709,"h":7.88,"l":7.8701,"n":44,"o":7.875,"t":"2026-10-21T17:40:00Z","v":2174,"vw":7.874622},{"c":7.869,"h":7.87,"l":7.86,"n":131,"o":7.87,"t":"2026-10-21T17:45:00Z","v":18021,"vw":7.867833},{"c":7.8819,"h":7.8819,"l":7.865,"n":92,"o":7.865,"t":"2026-10-21T17:50:00Z","v":12681,"vw":7.872374},{"c":7.91,"h":7.92,"l":7.885,"n":151,"o":7.885,"t":"2026-10-21T17:55:00Z","v":34229,"vw":7.900679},{"c":7.8901,"h":7.915,"l":7.8901,"n":125,"o":7.915,"t":"2026-10-21T18:00:00Z","v":27222,"vw":7.896886},{"c":7.895,"h":7.9197,"l":7.89,"n":129,"o":7.895,"t":"2026-10-21T18:05:00Z","v":25101,"vw":7.904171},{"c":7.89,"h":7.905,"l":7.89,"n":102,"o":7.895,"t":"2026-10-21T18:10:00Z","v":12019,"vw":7.895563},{"c":7.88,"h":7.8998,"l":7.875,"n":142,"o":7.895,"t":"2026-10-21T18:15:00Z","v":22712,"vw":7.888754},{"c":7.86,"h":7.88,"l":7.855,"n":195,"o":7.88,"t":"2026-10-21T18:20:00Z","v":49636,"vw":7.865057},{"c":7.875,"h":7.8799,"l":7.865,"n":82,"o":7.865,"t":"2026-10-21T18:25:00Z","v":11479,"vw":7.872154},{"c":7.8799,"h":7.89,"l":7.875,"n":138,"o":7.875,"t":"2026-10-21T18:30:00Z","v":24711,"vw":7.879299},{"c":7.885,"h":7.885,"l":7.875,"n":70,"o":7.88,"t":"2026-10-21T18:35:00Z","v":13109,"vw":7.87849},{"c":7.885,"h":7.89,"l":7.88,"n":97,"o":7.8801,"t":"2026-10-21T18:40:00Z","v":14386,"vw":7.885362},{"c":7.855,"h":7.885,"l":7.855,"n":264,"o":7.885,"t":"2026-10-21T18:45:00Z","v":59698,"vw":7.869137},{"c":7.855,"h":7.855,"l":7.84,"n":155,"o":7.85,"t":"2026-10-21T18:50:00Z","v":30564,"vw":7.847025},{"c":7.805,"h":7.855,"l":7.805,"n":203,"o":7.855,"t":"2026-10-21T18:55:00Z","v":30561,"vw":7.825317},{"c":7.82,"h":7.82,"l":7.78,"n":470,"o":7.805,"t":"2026-10-21T19:00:00Z","v":171275,"vw":7.801513},{"c":7.82,"h":7.83,"l":7.81,"n":192,"o":7.8199,"t":"2026-10-21T19:05:00Z","v":30227,"vw":7.81711},{"c":7.835,"h":7.84,"l":7.8009,"n":148,"o":7.82,"t":"2026-10-21T19:10:00Z","v":14390,"vw":7.819104},{"c":7.865,"h":7.868,"l":7.835,"n":154,"o":7.835,"t":"2026-10-21T19:15:00Z","v":15233,"vw":7.853422},{"c":7.875,"h":7.88,"l":7.86,"n":204,"o":7.8697,"t":"2026-10-21T19:20:00Z","v":37113,"vw":7.871702},{"c":7.92,"h":7.92,"l":7.88,"n":302,"o":7.88,"t":"2026-10-21T19:25:00Z","v":44939,"vw":7.888483},{"c":7.915,"h":7.92,"l":7.9,"n":138,"o":7.915,"t":"2026-10-21T19:30:00Z","v":24187,"vw":7.908961},{"c":7.96,"h":7.96,"l":7.91,"n":157,"o":7.92,"t":"2026-10-21T19:35:00Z","v":20971,"vw":7.932747},{"c":7.94,"h":7.96,"l":7.94,"n":178,"o":7.96,"t":"2026-10-21T19:40:00Z","v":14909,"vw":7.948345},{"c":7.965,"h":7.97,"l":7.95,"n":212,"o":7.95,"t":"2026-10-21T19:45:00Z","v":31735,"vw":7.964101},{"c":7.95,"h":7.97,"l":7.95,"n":284,"o":7.96,"t":"2026-10-21T19:50:00Z","v":36267,"vw":7.958382},{"c":7.955,"h":7.965,"l":7.935,"n":729,"o":7.95,"t":"2026-10-21T19:55:00Z","v":121136,"vw":7.948187},{"c":7.96,"h":7.96,"l":7.96,"n":16,"o":7.96,"t":"2026-10-21T20:00:00Z","v":108088,"vw":7.96},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-21T20:25:00Z","v":1304,"vw":7.98},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-21T20:35:00Z","v":780,"vw":7.96},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-21T23:15:00Z","v":126,"vw":7.98},{"c":7.85,"h":7.89,"l":7.72,"n":14,"o":7.72,"t":"2026-10-22T08:00:00Z","v":7346,"vw":7.790821},{"c":7.65,"h":7.66,"l":7.65,"n":2,"o":7.66,"t":"2026-10-22T09:40:00Z","v":1082,"vw":7.652311},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-22T09:45:00Z","v":500,"vw":7.67},{"c":7.67,"h":7.67,"l":7.665,"n":9,"o":7.665,"t":"2026-10-22T10:00:00Z","v":1408,"vw":7.666522},{"c":7.66,"h":7.66,"l":7.66,"n":41,"o":7.66,"t":"2026-10-22T10:05:00Z","v":2320,"vw":7.66},{"c":7.7,"h":7.75,"l":7.7,"n":5,"o":7.75,"t":"2026-10-22T11:00:00Z","v":936,"vw":7.744286},{"c":7.7097,"h":7.7097,"l":7.65,"n":17,"o":7.7,"t":"2026-10-22T11:05:00Z","v":6764,"vw":7.683401},{"c":7.6797,"h":7.6797,"l":7.63,"n":15,"o":7.6551,"t":"2026-10-22T11:10:00Z","v":9101,"vw":7.646834},{"c":7.64,"h":7.64,"l":7.6394,"n":4,"o":7.6394,"t":"2026-10-22T11:15:00Z","v":3127,"vw":7.639616},{"c":7.6508,"h":7.6571,"l":7.6508,"n":2,"o":7.6571,"t":"2026-10-22T11:25:00Z","v":1000,"vw":7.65395},{"c":7.66,"h":7.66,"l":7.6534,"n":2,"o":7.6534,"t":"2026-10-22T11:30:00Z","v":2000,"vw":7.65835},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-22T11:50:00Z","v":100,"vw":7.64},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T12:00:00Z","v":100,"vw":7.7},{"c":7.6629,"h":7.6629,"l":7.6551,"n":2,"o":7.6551,"t":"2026-10-22T12:30:00Z","v":2000,"vw":7.659},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-10-22T12:50:00Z","v":842,"vw":7.65},{"c":7.69,"h":7.69,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T12:55:00Z","v":2050,"vw":7.676585},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-22T13:00:00Z","v":1447,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-22T13:05:00Z","v":100,"vw":7.69},{"c":7.64,"h":7.71,"l":7.64,"n":14,"o":7.71,"t":"2026-10-22T13:25:00Z","v":2375,"vw":7.67734},{"c":7.475,"h":7.67,"l":7.4,"n":535,"o":7.62,"t":"2026-10-22T13:30:00Z","v":182597,"vw":7.500756},{"c":7.44,"h":7.4899,"l":7.44,"n":242,"o":7.485,"t":"2026-10-22T13:35:00Z","v":55841,"vw":7.46146},{"c":7.375,"h":7.43,"l":7.36,"n":291,"o":7.43,"t":"2026-10-22T13:40:00Z","v":82899,"vw":7.39667},{"c":7.395,"h":7.41,"l":7.33,"n":205,"o":7.375,"t":"2026-10-22T13:45:00Z","v":38969,"vw":7.37783},{"c":7.4,"h":7.41,"l":7.375,"n":157,"o":7.39,"t":"2026-10-22T13:50:00Z","v":26966,"vw":7.391536},{"c":7.4786,"h":7.49,"l":7.395,"n":593,"o":7.395,"t":"2026-10-22T13:55:00Z","v":108113,"vw":7.46443},{"c":7.405,"h":7.49,"l":7.405,"n":313,"o":7.47,"t":"2026-10-22T14:00:00Z","v":67759,"vw":7.444888},{"c":7.385,"h":7.42,"l":7.375,"n":223,"o":7.405,"t":"2026-10-22T14:05:00Z","v":27076,"vw":7.392584},{"c":7.38,"h":7.41,"l":7.365,"n":266,"o":7.39,"t":"2026-10-22T14:10:00Z","v":31963,"vw":7.394962},{"c":7.4,"h":7.42,"l":7.37,"n":197,"o":7.375,"t":"2026-10-22T14:15:00Z","v":30367,"vw":7.402413},{"c":7.36,"h":7.4,"l":7.36,"n":233,"o":7.4,"t":"2026-10-22T14:20:00Z","v":40941,"vw":7.369601},{"c":7.34,"h":7.365,"l":7.335,"n":209,"o":7.365,"t":"2026-10-22T14:25:00Z","v":32799,"vw":7.348389},{"c":7.335,"h":7.35,"l":7.33,"n":329,"o":7.345,"t":"2026-10-22T14:30:00Z","v":51002,"vw":7.340796},{"c":7.335,"h":7.3391,"l":7.31,"n":267,"o":7.3318,"t":"2026-10-22T14:35:00Z","v":38950,"vw":7.323894},{"c":7.37,"h":7.375,"l":7.34,"n":204,"o":7.34,"t":"2026-10-22T14:40:00Z","v":25574,"vw":7.36299},{"c":7.345,"h":7.375,"l":7.335,"n":181,"o":7.365,"t":"2026-10-22T14:45:00Z","v":27115,"vw":7.358915},{"c":7.315,"h":7.345,"l":7.3021,"n":204,"o":7.345,"t":"2026-10-22T14:50:00Z","v":52388,"vw":7.312828},{"c":7.315,"h":7.315,"l":7.2898,"n":249,"o":7.315,"t":"2026-10-22T14:55:00Z","v":75081,"vw":7.301701},{"c":7.3,"h":7.33,"l":7.3,"n":203,"o":7.31,"t":"2026-10-22T15:00:00Z","v":28354,"vw":7.310345},{"c":7.325,"h":7.3285,"l":7.29,"n":230,"o":7.3,"t":"2026-10-22T15:05:00Z","v":49887,"vw":7.306741},{"c":7.275,"h":7.325,"l":7.275,"n":373,"o":7.325,"t":"2026-10-22T15:10:00Z","v":85258,"vw":7.292593},{"c":7.3201,"h":7.33,"l":7.274,"n":285,"o":7.28,"t":"2026-10-22T15:15:00Z","v":67082,"vw":7.306325},{"c":7.31,"h":7.3301,"l":7.305,"n":230,"o":7.325,"t":"2026-10-22T15:20:00Z","v":50259,"vw":7.320591},{"c":7.295,"h":7.32,"l":7.285,"n":407,"o":7.31,"t":"2026-10-22T15:25:00Z","v":77237,"vw":7.302129},{"c":7.3001,"h":7.315,"l":7.285,"n":324,"o":7.295,"t":"2026-10-22T15:30:00Z","v":62332,"vw":7.30154},{"c":7.315,"h":7.35,"l":7.305,"n":642,"o":7.305,"t":"2026-10-22T15:35:00Z","v":242641,"vw":7.336022},{"c":7.375,"h":7.4001,"l":7.31,"n":1015,"o":7.315,"t":"2026-10-22T15:40:00Z","v":341917,"vw":7.362272},{"c":7.365,"h":7.3999,"l":7.36,"n":201,"o":7.375,"t":"2026-10-22T15:45:00Z","v":26305,"vw":7.380697},{"c":7.415,"h":7.4199,"l":7.365,"n":235,"o":7.37,"t":"2026-10-22T15:50:00Z","v":43801,"vw":7.392261},{"c":7.415,"h":7.44,"l":7.405,"n":232,"o":7.415,"t":"2026-10-22T15:55:00Z","v":32472,"vw":7.425993},{"c":7.4099,"h":7.4399,"l":7.39,"n":335,"o":7.42,"t":"2026-10-22T16:00:00Z","v":87953,"vw":7.417055},{"c":7.411,"h":7.411,"l":7.385,"n":229,"o":7.405,"t":"2026-10-22T16:05:00Z","v":44043,"vw":7.397172},{"c":7.435,"h":7.44,"l":7.402,"n":277,"o":7.42,"t":"2026-10-22T16:10:00Z","v":112710,"vw":7.431134},{"c":7.445,"h":7.45,"l":7.43,"n":146,"o":7.44,"t":"2026-10-22T16:15:00Z","v":54743,"vw":7.439663},{"c":7.425,"h":7.445,"l":7.42,"n":236,"o":7.445,"t":"2026-10-22T16:20:00Z","v":40065,"vw":7.432941},{"c":7.405,"h":7.425,"l":7.4,"n":156,"o":7.42,"t":"2026-10-22T16:25:00Z","v":11591,"vw":7.416414},{"c":7.405,"h":7.41,"l":7.4,"n":139,"o":7.4,"t":"2026-10-22T16:30:00Z","v":11761,"vw":7.402743},{"c":7.39,"h":7.41,"l":7.385,"n":221,"o":7.405,"t":"2026-10-22T16:35:00Z","v":19597,"vw":7.400372},{"c":7.37,"h":7.395,"l":7.37,"n":134,"o":7.3901,"t":"2026-10-22T16:40:00Z","v":21017,"vw":7.381782},{"c":7.36,"h":7.37,"l":7.355,"n":146,"o":7.365,"t":"2026-10-22T16:45:00Z","v":16859,"vw":7.360652},{"c":7.3699,"h":7.38,"l":7.345,"n":322,"o":7.355,"t":"2026-10-22T16:50:00Z","v":63607,"vw":7.363529},{"c":7.375,"h":7.3799,"l":7.36,"n":226,"o":7.365,"t":"2026-10-22T16:55:00Z","v":41548,"vw":7.37053},{"c":7.34,"h":7.38,"l":7.3398,"n":185,"o":7.38,"t":"2026-10-22T17:00:00Z","v":35783,"vw":7.358123},{"c":7.3301,"h":7.35,"l":7.32,"n":174,"o":7.35,"t":"2026-10-22T17:05:00Z","v":25012,"vw":7.333189},{"c":7.335,"h":7.34,"l":7.325,"n":223,"o":7.33,"t":"2026-10-22T17:10:00Z","v":26530,"vw":7.334468},{"c":7.345,"h":7.36,"l":7.335,"n":278,"o":7.335,"t":"2026-10-22T17:15:00Z","v":27473,"vw":7.34445},{"c":7.355,"h":7.36,"l":7.34,"n":280,"o":7.35,"t":"2026-10-22T17:20:00Z","v":38641,"vw":7.353731},{"c":7.39,"h":7.395,"l":7.345,"n":505,"o":7.355,"t":"2026-10-22T17:25:00Z","v":123286,"vw":7.368197},{"c":7.41,"h":7.41,"l":7.3723,"n":257,"o":7.385,"t":"2026-10-22T17:30:00Z","v":27367,"vw":7.393588},{"c":7.385,"h":7.415,"l":7.385,"n":249,"o":7.41,"t":"2026-10-22T17:35:00Z","v":31521,"vw":7.399533},{"c":7.415,"h":7.415,"l":7.38,"n":242,"o":7.385,"t":"2026-10-22T17:40:00Z","v":26288,"vw":7.400363},{"c":7.36,"h":7.43,"l":7.36,"n":298,"o":7.415,"t":"2026-10-22T17:45:00Z","v":58958,"vw":7.398219},{"c":7.365,"h":7.375,"l":7.355,"n":248,"o":7.36,"t":"2026-10-22T17:50:00Z","v":47406,"vw":7.361078},{"c":7.355,"h":7.375,"l":7.3506,"n":131,"o":7.37,"t":"2026-10-22T17:55:00Z","v":14044,"vw":7.358823},{"c":7.345,"h":7.355,"l":7.33,"n":247,"o":7.355,"t":"2026-10-22T18:00:00Z","v":39827,"vw":7.341404},{"c":7.36,"h":7.365,"l":7.3499,"n":150,"o":7.35,"t":"2026-10-22T18:05:00Z","v":14877,"vw":7.356413},{"c":7.36,"h":7.365,"l":7.345,"n":253,"o":7.365,"t":"2026-10-22T18:10:00Z","v":62658,"vw":7.35457}],"history":[{"c":2.39,"h":2.47,"l":2.354,"n":8998,"o":2.47,"t":"2024-10-21T04:00:00Z","v":3537325,"vw":2.396163},{"c":2.34,"h":2.42,"l":2.31,"n":5473,"o":2.41,"t":"2024-10-22T04:00:00Z","v":3423218,"vw":2.351186},{"c":2.28,"h":2.335,"l":2.24,"n":6737,"o":2.31,"t":"2024-10-23T04:00:00Z","v":4481647,"vw":2.294465},{"c":2.35,"h":2.37,"l":2.284,"n":6189,"o":2.3,"t":"2024-10-24T04:00:00Z","v":4232666,"vw":2.322915},{"c":2.31,"h":2.38,"l":2.3,"n":4971,"o":2.34,"t":"2024-10-25T04:00:00Z","v":2969851,"vw":2.332378},{"c":2.31,"h":2.35,"l":2.28,"n":4106,"o":2.35,"t":"2024-10-28T04:00:00Z","v":2442688,"vw":2.317681},{"c":2.37,"h":2.39,"l":2.28,"n":5540,"o":2.3,"t":"2024-10-29T04:00:00Z","v":3495125,"vw":2.329655},{"c":2.32,"h":2.38,"l":2.29,"n":6298,"o":2.35,"t":"2024-10-30T04:00:00Z","v":2739548,"vw":2.317396},{"c":2.23,"h":2.3,"l":2.19,"n":6099,"o":2.28,"t":"2024-10-31T04:00:00Z","v":3929874,"vw":2.225063},{"c":2.27,"h":2.33,"l":2.17,"n":5957,"o":2.19,"t":"2024-11-01T04:00:00Z","v":3456527,"vw":2.284454},{"c":2.23,"h":2.325,"l":2.21,"n":4600,"o":2.26,"t":"2024-11-04T05:00:00Z","v":2708221,"vw":2.257124},{"c":2.32,"h":2.32,"l":2.25,"n":4760,"o":2.27,"t":"2024-11-05T05:00:00Z","v":2364475,"vw":2.291313},{"c":2.21,"h":2.34,"l":2.145,"n":8526,"o":2.34,"t":"2024-11-06T05:00:00Z","v":4976858,"vw":2.20238},{"c":2.56,"h":2.57,"l":2.25,"n":12635,"o":2.3,"t":"2024-11-07T05:00:00Z","v":7671966,"vw":2.518185},{"c":2.39,"h":2.48,"l":2.3124,"n":8626,"o":2.48,"t":"2024-11-08T05:00:00Z","v":3990341,"vw":2.355033},{"c":2.24,"h":2.34,"l":2.23,"n":9679,"o":2.31,"t":"2024-11-11T05:00:00Z","v":5182026,"vw":2.262893},{"c":2.15,"h":2.23,"l":2.1,"n":10799,"o":2.22,"t":"2024-11-12T05:00:00Z","v":5235044,"vw":2.149279},{"c":2.04,"h":2.18,"l":2.02,"n":12110,"o":2.14,"t":"2024-11-13T05:00:00Z","v":6058330,"vw":2.064234},{"c":2,"h":2.07,"l":1.99,"n":11578,"o":2.02,"t":"2024-11-14T05:00:00Z","v":10136402,"vw":2.013657},{"c":1.97,"h":2.05,"l":1.945,"n":14236,"o":2.04,"t":"2024-11-15T05:00:00Z","v":35384509,"vw":1.978028},{"c":2.05,"h":2.08,"l":1.99,"n":7937,"o":1.99,"t":"2024-11-18T05:00:00Z","v":3720875,"vw":2.039539},{"c":2.08,"h":2.1,"l":2.02,"n":5044,"o":2.05,"t":"2024-11-19T05:00:00Z","v":2653249,"vw":2.069066},{"c":2.08,"h":2.12,"l":2.07,"n":5004,"o":2.08,"t":"2024-11-20T05:00:00Z","v":2201670,"vw":2.089784},{"c":2.09,"h":2.105,"l":2.03,"n":4598,"o":2.1,"t":"2024-11-21T05:00:00Z","v":2299311,"vw":2.067028},{"c":2.08,"h":2.085,"l":2.04,"n":4254,"o":2.07,"t":"2024-11-22T05:00:00Z","v":1507918,"vw":2.064725},{"c":2.06,"h":2.11,"l":2.03,"n":4536,"o":2.04,"t":"2024-11-25T05:00:00Z","v":2190994,"vw":2.058864},{"c":1.98,"h":2.06,"l":1.94,"n":4592,"o":2.04,"t":"2024-11-26T05:00:00Z","v":2680446,"vw":1.968519},{"c":2,"h":2.0675,"l":2,"n":3747,"o":2.01,"t":"2024-11-27T05:00:00Z","v":1785258,"vw":2.021569},{"c":2.06,"h":2.09,"l":2.03,"n":2930,"o":2.03,"t":"2024-11-29T05:00:00Z","v":1123033,"vw":2.060105},{"c":1.99,"h":2.07,"l":1.98,"n":3969,"o":2.05,"t":"2024-12-02T05:00:00Z","v":1700571,"vw":1.999928},{"c":2.05,"h":2.08,"l":2,"n":3684,"o":2.04,"t":"2024-12-03T05:00:00Z","v":1989334,"vw":2.034084},{"c":2,"h":2.08,"l":1.98,"n":4836,"o":2.04,"t":"2024-12-04T05:00:00Z","v":2805984,"vw":2.010155},{"c":2.02,"h":2.05,"l":1.98,"n":2960,"o":2,"t":"2024-12-05T05:00:00Z","v":1291721,"vw":2.010261},{"c":1.96,"h":2.02,"l":1.95,"n":3785,"o":2.01,"t":"2024-12-06T05:00:00Z","v":1765136,"vw":1.972782},{"c":2.09,"h":2.19,"l":1.99,"n":6809,"o":1.99,"t":"2024-12-09T05:00:00Z","v":3485126,"vw":2.113943},{"c":2.11,"h":2.16,"l":2.1,"n":5274,"o":2.16,"t":"2024-12-10T05:00:00Z","v":2089009,"vw":2.12929},{"c":2.17,"h":2.2,"l":2.1,"n":6575,"o":2.1,"t":"2024-12-11T05:00:00Z","v":4002109,"vw":2.162997},{"c":2.09,"h":2.1574,"l":2.075,"n":5003,"o":2.15,"t":"2024-12-12T05:00:00Z","v":2145933,"vw":2.100679},{"c":2.08,"h":2.1,"l":2.02,"n":4993,"o":2.05,"t":"2024-12-13T05:00:00Z","v":3408583,"vw":2.067232},{"c":2.02,"h":2.11,"l":2.01,"n":5019,"o":2.08,"t":"2024-12-16T05:00:00Z","v":2765457,"vw":2.036572},{"c":2.02,"h":2.04,"l":1.94,"n":8089,"o":1.99,"t":"2024-12-17T05:00:00Z","v":4463015,"vw":1.994579},{"c":1.92,"h":2.04,"l":1.92,"n":5530,"o":2.01,"t":"2024-12-18T05:00:00Z","v":3470160,"vw":1.998652},{"c":1.91,"h":1.97,"l":1.89,"n":4740,"o":1.94,"t":"2024-12-19T05:00:00Z","v":2144537,"vw":1.919143},{"c":1.98,"h":2.01,"l":1.89,"n":5105,"o":1.91,"t":"2024-12-20T05:00:00Z","v":3482207,"vw":1.981586},{"c":2,"h":2.02,"l":1.965,"n":4723,"o":1.97,"t":"2024-12-23T05:00:00Z","v":2240125,"vw":1.996952},{"c":1.97,"h":2.03,"l":1.97,"n":1507,"o":2.02,"t":"2024-12-24T05:00:00Z","v":623267,"vw":1.986247},{"c":1.98,"h":2.03,"l":1.95,"n":2211,"o":2.03,"t":"2024-12-26T05:00:00Z","v":851557,"vw":1.975},{"c":1.99,"h":2,"l":1.935,"n":3479,"o":1.97,"t":"2024-12-27T05:00:00Z","v":1789835,"vw":1.974702},{"c":1.93,"h":1.98,"l":1.93,"n":4600,"o":1.97,"t":"2024-12-30T05:00:00Z","v":2473597,"vw":1.949456},{"c":1.94,"h":1.99,"l":1.92,"n":3380,"o":1.93,"t":"2024-12-31T05:00:00Z","v":1941477,"vw":1.960878},{"c":2,"h":2.045,"l":1.95,"n":5381,"o":1.96,"t":"2025-01-02T05:00:00Z","v":3330676,"vw":2.007186},{"c":2,"h":2.02,"l":1.9317,"n":4322,"o":2.02,"t":"2025-01-03T05:00:00Z","v":2279048,"vw":1.974781},{"c":2.05,"h":2.1,"l":2.02,"n":4257,"o":2.02,"t":"2025-01-06T05:00:00Z","v":2145615,"vw":2.069968},{"c":2.05,"h":2.08,"l":2.03,"n":5624,"o":2.08,"t":"2025-01-07T05:00:00Z","v":2588984,"vw":2.056685},{"c":2.13,"h":2.13,"l":2.01,"n":8327,"o":2.05,"t":"2025-01-08T05:00:00Z","v":4941952,"vw":2.084815},{"c":2.1,"h":2.28,"l":2.1,"n":8141,"o":2.21,"t":"2025-01-10T05:00:00Z","v":5958690,"vw":2.14867},{"c":2.04,"h":2.11,"l":2.01,"n":6987,"o":2.06,"t":"2025-01-13T05:00:00Z","v":4345358,"vw":2.056501},{"c":2.01,"h":2.09,"l":1.98,"n":6970,"o":2.07,"t":"2025-01-14T05:00:00Z","v":4097538,"vw":2.010058},{"c":2.05,"h":2.07,"l":1.99,"n":4559,"o":2.05,"t":"2025-01-15T05:00:00Z","v":3494132,"vw":2.021916},{"c":2.02,"h":2.06,"l":1.98,"n":5845,"o":2.05,"t":"2025-01-16T05:00:00Z","v":3877239,"vw":2.019057},{"c":2.02,"h":2.06,"l":1.98,"n":8496,"o":2.02,"t":"2025-01-17T05:00:00Z","v":5963540,"vw":2.016334},{"c":2.01,"h":2.03,"l":1.97,"n":6760,"o":2.03,"t":"2025-01-21T05:00:00Z","v":3505927,"vw":1.990746},{"c":1.96,"h":2.01,"l":1.95,"n":6495,"o":2.01,"t":"2025-01-22T05:00:00Z","v":4417235,"vw":1.984567},{"c":1.98,"h":2,"l":1.92,"n":9041,"o":1.96,"t":"2025-01-23T05:00:00Z","v":5840623,"vw":1.964309},{"c":1.99,"h":2.0493,"l":1.97,"n":4322,"o":2.01,"t":"2025-01-24T05:00:00Z","v":3012768,"vw":1.994349},{"c":1.89,"h":1.97,"l":1.86,"n":7016,"o":1.97,"t":"2025-01-27T05:00:00Z","v":4463634,"vw":1.881927},{"c":1.87,"h":1.9,"l":1.82,"n":6070,"o":1.9,"t":"2025-01-28T05:00:00Z","v":4220978,"vw":1.856749},{"c":1.87,"h":1.91,"l":1.85,"n":7312,"o":1.88,"t":"2025-01-29T05:00:00Z","v":4789937,"vw":1.878844},{"c":1.93,"h":1.95,"l":1.89,"n":6599,"o":1.9,"t":"2025-01-30T05:00:00Z","v":4135666,"vw":1.929251},{"c":1.86,"h":1.97,"l":1.84,"n":5939,"o":1.96,"t":"2025-01-31T05:00:00Z","v":4333542,"vw":1.884347},{"c":1.83,"h":1.85,"l":1.77,"n":7158,"o":1.83,"t":"2025-02-03T05:00:00Z","v":4646451,"vw":1.820934},{"c":1.94,"h":1.95,"l":1.83,"n":3695,"o":1.84,"t":"2025-02-04T05:00:00Z","v":2115448,"vw":1.927325},{"c":1.98,"h":1.98,"l":1.91,"n":4209,"o":1.96,"t":"2025-02-05T05:00:00Z","v":3728569,"vw":1.947353},{"c":2,"h":2.03,"l":1.965,"n":4335,"o":1.99,"t":"2025-02-06T05:00:00Z","v":3482391,"vw":1.995377},{"c":2.09,"h":2.159,"l":2.04,"n":9689,"o":2.04,"t":"2025-02-07T05:00:00Z","v":6475022,"vw":2.084511},{"c":2.17,"h":2.2,"l":2.111,"n":7286,"o":2.14,"t":"2025-02-10T05:00:00Z","v":5688748,"vw":2.166907},{"c":2.11,"h":2.14,"l":2.08,"n":5859,"o":2.14,"t":"2025-02-11T05:00:00Z","v":4939327,"vw":2.106817},{"c":2.16,"h":2.19,"l":2.09,"n":6617,"o":2.1,"t":"2025-02-12T05:00:00Z","v":4741191,"vw":2.147641},{"c":2.22,"h":2.22,"l":2.11,"n":5916,"o":2.16,"t":"2025-02-13T05:00:00Z","v":3572038,"vw":2.172135},{"c":2.18,"h":2.25,"l":2.14,"n":6651,"o":2.22,"t":"2025-02-14T05:00:00Z","v":5701116,"vw":2.183897},{"c":2.13,"h":2.17,"l":2.09,"n":6551,"o":2.16,"t":"2025-02-18T05:00:00Z","v":6512720,"vw":2.118512},{"c":2.06,"h":2.11,"l":2.03,"n":8551,"o":2.11,"t":"2025-02-19T05:00:00Z","v":8064729,"vw":2.0632},{"c":2.24,"h":2.27,"l":2.05,"n":8698,"o":2.05,"t":"2025-02-20T05:00:00Z","v":7214301,"vw":2.204948},{"c":2.05,"h":2.23,"l":2.01,"n":7598,"o":2.23,"t":"2025-02-21T05:00:00Z","v":5860029,"vw":2.070466},{"c":2.12,"h":2.14,"l":2.045,"n":7168,"o":2.06,"t":"2025-02-24T05:00:00Z","v":4276315,"vw":2.094626},{"c":2.07,"h":2.14,"l":2.05,"n":7262,"o":2.1,"t":"2025-02-25T05:00:00Z","v":5365739,"vw":2.085778},{"c":2.25,"h":2.32,"l":2.12,"n":12349,"o":2.12,"t":"2025-02-26T05:00:00Z","v":12474567,"vw":2.253185},{"c":2.09,"h":2.2769,"l":2.08,"n":16693,"o":2.22,"t":"2025-02-27T05:00:00Z","v":13817932,"vw":2.118348},{"c":2.08,"h":2.1,"l":2.04,"n":7688,"o":2.08,"t":"2025-02-28T05:00:00Z","v":7092824,"vw":2.071884},{"c":2.07,"h":2.198,"l":2.05,"n":12650,"o":2.13,"t":"2025-03-03T05:00:00Z","v":12391475,"vw":2.11443},{"c":2.03,"h":2.1,"l":2,"n":13801,"o":2.03,"t":"2025-03-04T05:00:00Z","v":12652629,"vw":2.050943},{"c":2.2,"h":2.23,"l":2.13,"n":12851,"o":2.16,"t":"2025-03-05T05:00:00Z","v":11684075,"vw":2.161342},{"c":2.1,"h":2.185,"l":2.095,"n":11261,"o":2.17,"t":"2025-03-06T05:00:00Z","v":10791777,"vw":2.132909},{"c":2.09,"h":2.13,"l":2.02,"n":11650,"o":2.11,"t":"2025-03-07T05:00:00Z","v":14793876,"vw":2.071991},{"c":1.95,"h":2.07,"l":1.92,"n":11431,"o":2.05,"t":"2025-03-10T04:00:00Z","v":15213205,"vw":1.971879},{"c":2.06,"h":2.09,"l":1.975,"n":15817,"o":2.01,"t":"2025-03-11T04:00:00Z","v":19361746,"vw":2.033405},{"c":2.2,"h":2.21,"l":2.12,"n":16190,"o":2.12,"t":"2025-03-12T04:00:00Z","v":21073978,"vw":2.170985},{"c":2.27,"h":2.35,"l":2.16,"n":15254,"o":2.19,"t":"2025-03-13T04:00:00Z","v":20273651,"vw":2.236451},{"c":2.33,"h":2.38,"l":2.27,"n":11856,"o":2.29,"t":"2025-03-14T04:00:00Z","v":16459849,"vw":2.338913},{"c":2.4,"h":2.44,"l":2.35,"n":15357,"o":2.35,"t":"2025-03-17T04:00:00Z","v":19924677,"vw":2.392772},{"c":2.39,"h":2.46,"l":2.38,"n":15034,"o":2.43,"t":"2025-03-18T04:00:00Z","v":22245255,"vw":2.415379},{"c":2.45,"h":2.46,"l":2.37,"n":9195,"o":2.4,"t":"2025-03-19T04:00:00Z","v":9899188,"vw":2.425276},{"c":2.48,"h":2.49,"l":2.37,"n":12475,"o":2.39,"t":"2025-03-20T04:00:00Z","v":11854440,"vw":2.453256},{"c":2.38,"h":2.4848,"l":2.36,"n":12435,"o":2.44,"t":"2025-03-21T04:00:00Z","v":16703337,"vw":2.389844},{"c":2.42,"h":2.46,"l":2.4,"n":12642,"o":2.43,"t":"2025-03-24T04:00:00Z","v":13769793,"vw":2.423555},{"c":2.52,"h":2.52,"l":2.45,"n":10305,"o":2.46,"t":"2025-03-25T04:00:00Z","v":11300488,"vw":2.487643},{"c":2.44,"h":2.54,"l":2.41,"n":8780,"o":2.5,"t":"2025-03-26T04:00:00Z","v":8089562,"vw":2.440749},{"c":2.43,"h":2.45,"l":2.38,"n":11343,"o":2.45,"t":"2025-03-27T04:00:00Z","v":12244331,"vw":2.41259},{"c":2.26,"h":2.42,"l":2.26,"n":10204,"o":2.42,"t":"2025-03-28T04:00:00Z","v":12639698,"vw":2.295602},{"c":2.24,"h":2.2556,"l":2.1304,"n":12469,"o":2.25,"t":"2025-03-31T04:00:00Z","v":14630751,"vw":2.222704},{"c":2.29,"h":2.29,"l":2.19,"n":12671,"o":2.25,"t":"2025-04-01T04:00:00Z","v":15720309,"vw":2.239973},{"c":2.22,"h":2.29,"l":2.2,"n":9530,"o":2.24,"t":"2025-04-02T04:00:00Z","v":12885491,"vw":2.238162},{"c":2.06,"h":2.1599,"l":2.05,"n":10657,"o":2.1,"t":"2025-04-03T04:00:00Z","v":12584436,"vw":2.100529},{"c":1.83,"h":1.9899,"l":1.74,"n":22997,"o":1.98,"t":"2025-04-04T04:00:00Z","v":22665702,"vw":1.816847},{"c":1.76,"h":1.92,"l":1.72,"n":15440,"o":1.73,"t":"2025-04-07T04:00:00Z","v":12955859,"vw":1.804852},{"c":1.7,"h":1.89,"l":1.67,"n":18025,"o":1.88,"t":"2025-04-08T04:00:00Z","v":23971523,"vw":1.747178},{"c":1.96,"h":2.02,"l":1.71,"n":14165,"o":1.75,"t":"2025-04-09T04:00:00Z","v":18439864,"vw":1.836544},{"c":1.89,"h":1.98,"l":1.83,"n":17182,"o":1.94,"t":"2025-04-10T04:00:00Z","v":24595173,"vw":1.89241},{"c":1.98,"h":2.02,"l":1.9,"n":17701,"o":1.9,"t":"2025-04-11T04:00:00Z","v":24738924,"vw":1.973008},{"c":2.09,"h":2.14,"l":2,"n":21274,"o":2,"t":"2025-04-14T04:00:00Z","v":23781263,"vw":2.090201},{"c":2.09,"h":2.1151,"l":2.04,"n":13444,"o":2.09,"t":"2025-04-15T04:00:00Z","v":19600972,"vw":2.077574},{"c":2.08,"h":2.1,"l":2.01,"n":11239,"o":2.04,"t":"2025-04-16T04:00:00Z","v":14113389,"vw":2.055653},{"c":2.12,"h":2.14,"l":2.06,"n":9747,"o":2.06,"t":"2025-04-17T04:00:00Z","v":15751022,"vw":2.11062},{"c":2.04,"h":2.17,"l":2,"n":10174,"o":2.17,"t":"2025-04-21T04:00:00Z","v":14362283,"vw":2.041459},{"c":2.12,"h":2.16,"l":2.07,"n":11342,"o":2.08,"t":"2025-04-22T04:00:00Z","v":16789245,"vw":2.128069},{"c":2.21,"h":2.25,"l":2.15,"n":14334,"o":2.15,"t":"2025-04-23T04:00:00Z","v":19343174,"vw":2.217462},{"c":2.27,"h":2.32,"l":2.23,"n":10360,"o":2.23,"t":"2025-04-24T04:00:00Z","v":15324779,"vw":2.28786},{"c":2.28,"h":2.3,"l":2.225,"n":13114,"o":2.25,"t":"2025-04-25T04:00:00Z","v":13184319,"vw":2.268905},{"c":2.37,"h":2.38,"l":2.28,"n":11079,"o":2.29,"t":"2025-04-28T04:00:00Z","v":17847971,"vw":2.337335},{"c":2.34,"h":2.39,"l":2.3,"n":12346,"o":2.35,"t":"2025-04-29T04:00:00Z","v":14185433,"vw":2.336797},{"c":2.28,"h":2.28,"l":2.18,"n":10625,"o":2.24,"t":"2025-04-30T04:00:00Z","v":10471358,"vw":2.239018},{"c":2.21,"h":2.3052,"l":2.21,"n":8188,"o":2.27,"t":"2025-05-01T04:00:00Z","v":8783863,"vw":2.252227},{"c":1.96,"h":2.2,"l":1.96,"n":14977,"o":2.16,"t":"2025-05-02T04:00:00Z","v":13425113,"vw":2.018337},{"c":1.95,"h":2,"l":1.93,"n":9232,"o":2,"t":"2025-05-05T04:00:00Z","v":6121584,"vw":1.954795},{"c":2.02,"h":2.04,"l":1.91,"n":15397,"o":1.94,"t":"2025-05-06T04:00:00Z","v":17048517,"vw":1.991675},{"c":1.93,"h":2.02,"l":1.91,"n":11429,"o":2,"t":"2025-05-07T04:00:00Z","v":12873983,"vw":1.936818},{"c":1.98,"h":1.98,"l":1.89,"n":10713,"o":1.92,"t":"2025-05-08T04:00:00Z","v":11394420,"vw":1.954936},{"c":2.02,"h":2.04,"l":1.97,"n":9158,"o":2,"t":"2025-05-09T04:00:00Z","v":9016928,"vw":2.009133},{"c":2.1,"h":2.16,"l":2.08,"n":13202,"o":2.1,"t":"2025-05-12T04:00:00Z","v":13035998,"vw":2.109657},{"c":2.07,"h":2.13,"l":2.05,"n":9131,"o":2.13,"t":"2025-05-13T04:00:00Z","v":12106184,"vw":2.07422},{"c":2.04,"h":2.07,"l":2.03,"n":5491,"o":2.06,"t":"2025-05-14T04:00:00Z","v":5681683,"vw":2.047466},{"c":2.01,"h":2.06,"l":1.96,"n":5400,"o":2.06,"t":"2025-05-15T04:00:00Z","v":7391539,"vw":1.996966},{"c":2.01,"h":2.02,"l":1.96,"n":5623,"o":1.97,"t":"2025-05-16T04:00:00Z","v":4630810,"vw":1.991305},{"c":2.02,"h":2.0391,"l":1.96,"n":5442,"o":2.01,"t":"2025-05-19T04:00:00Z","v":4045973,"vw":2.012891},{"c":2.06,"h":2.06,"l":1.99,"n":6224,"o":2.03,"t":"2025-05-20T04:00:00Z","v":6088792,"vw":2.03371},{"c":2.06,"h":2.1,"l":2.04,"n":9606,"o":2.06,"t":"2025-05-21T04:00:00Z","v":9662099,"vw":2.068917},{"c":2.07,"h":2.105,"l":2.01,"n":8700,"o":2.06,"t":"2025-05-22T04:00:00Z","v":8632120,"vw":2.065776},{"c":2.15,"h":2.15,"l":2.055,"n":8544,"o":2.08,"t":"2025-05-23T04:00:00Z","v":9866098,"vw":2.118954},{"c":2.21,"h":2.23,"l":2.15,"n":12139,"o":2.16,"t":"2025-05-27T04:00:00Z","v":10134749,"vw":2.207076},{"c":2.18,"h":2.23,"l":2.16,"n":6882,"o":2.23,"t":"2025-05-28T04:00:00Z","v":4207472,"vw":2.183648},{"c":2.27,"h":2.29,"l":2.215,"n":14080,"o":2.23,"t":"2025-05-29T04:00:00Z","v":6916414,"vw":2.263149},{"c":2.23,"h":2.25,"l":2.19,"n":9893,"o":2.25,"t":"2025-05-30T04:00:00Z","v":9949545,"vw":2.226939},{"c":2.41,"h":2.45,"l":2.285,"n":16149,"o":2.29,"t":"2025-06-02T04:00:00Z","v":20310047,"vw":2.409879},{"c":2.39,"h":2.42,"l":2.35,"n":14953,"o":2.37,"t":"2025-06-03T04:00:00Z","v":10879828,"vw":2.385543},{"c":2.47,"h":2.51,"l":2.3899,"n":10570,"o":2.43,"t":"2025-06-04T04:00:00Z","v":12959056,"vw":2.468697},{"c":2.6,"h":2.64,"l":2.53,"n":14404,"o":2.54,"t":"2025-06-05T04:00:00Z","v":15063491,"vw":2.597205},{"c":3.06,"h":3.09,"l":2.71,"n":41301,"o":2.75,"t":"2025-06-06T04:00:00Z","v":47379328,"vw":3.004155},{"c":3.1,"h":3.14,"l":3,"n":26142,"o":3.06,"t":"2025-06-09T04:00:00Z","v":22825565,"vw":3.097059},{"c":2.98,"h":3.115,"l":2.9501,"n":19939,"o":3.1,"t":"2025-06-10T04:00:00Z","v":19792122,"vw":2.992887},{"c":2.91,"h":2.98,"l":2.845,"n":19536,"o":2.98,"t":"2025-06-11T04:00:00Z","v":16695457,"vw":2.8855},{"c":2.92,"h":2.95,"l":2.865,"n":12042,"o":2.9,"t":"2025-06-12T04:00:00Z","v":9628953,"vw":2.916991},{"c":3.03,"h":3.04,"l":2.84,"n":14203,"o":2.9,"t":"2025-06-13T04:00:00Z","v":12406071,"vw":2.970632},{"c":2.91,"h":3.0997,"l":2.91,"n":13052,"o":3.07,"t":"2025-06-16T04:00:00Z","v":8094780,"vw":2.982433},{"c":2.9,"h":2.94,"l":2.85,"n":12229,"o":2.93,"t":"2025-06-17T04:00:00Z","v":10537413,"vw":2.889601},{"c":3,"h":3.0199,"l":2.89,"n":11857,"o":2.91,"t":"2025-06-18T04:00:00Z","v":11663409,"vw":2.971425},{"c":2.8,"h":2.96,"l":2.8,"n":17356,"o":2.96,"t":"2025-06-20T04:00:00Z","v":18728903,"vw":2.83771},{"c":2.88,"h":2.89,"l":2.77,"n":12549,"o":2.79,"t":"2025-06-23T04:00:00Z","v":10200863,"vw":2.832726},{"c":2.89,"h":2.915,"l":2.84,"n":8704,"o":2.88,"t":"2025-06-24T04:00:00Z","v":6044565,"vw":2.876052},{"c":2.92,"h":2.95,"l":2.83,"n":12740,"o":2.9,"t":"2025-06-25T04:00:00Z","v":14714000,"vw":2.896267},{"c":3.15,"h":3.17,"l":3,"n":14691,"o":3.005,"t":"2025-06-26T04:00:00Z","v":16289789,"vw":3.102507},{"c":3.05,"h":3.17,"l":3.04,"n":19034,"o":3.14,"t":"2025-06-27T04:00:00Z","v":15594555,"vw":3.112681},{"c":3.15,"h":3.17,"l":3.025,"n":10313,"o":3.09,"t":"2025-06-30T04:00:00Z","v":7570447,"vw":3.115332},{"c":3.28,"h":3.33,"l":3.17,"n":15171,"o":3.2,"t":"2025-07-01T04:00:00Z","v":12072727,"vw":3.2757},{"c":3.35,"h":3.39,"l":3.22,"n":18807,"o":3.3,"t":"2025-07-02T04:00:00Z","v":10827536,"vw":3.334202},{"c":3.31,"h":3.36,"l":3.27,"n":7512,"o":3.33,"t":"2025-07-03T04:00:00Z","v":5284015,"vw":3.311682},{"c":3.29,"h":3.29,"l":3.1549,"n":9193,"o":3.2,"t":"2025-07-07T04:00:00Z","v":4420985,"vw":3.2289},{"c":3.43,"h":3.675,"l":3.1642,"n":41751,"o":3.31,"t":"2025-07-08T04:00:00Z","v":25575575,"vw":3.443721},{"c":3.37,"h":3.58,"l":3.23,"n":22200,"o":3.58,"t":"2025-07-09T04:00:00Z","v":12689865,"vw":3.347133},{"c":3.66,"h":3.66,"l":3.42,"n":17886,"o":3.47,"t":"2025-07-10T04:00:00Z","v":11812001,"vw":3.547949},{"c":3.59,"h":3.665,"l":3.54,"n":9606,"o":3.66,"t":"2025-07-11T04:00:00Z","v":5511848,"vw":3.585686},{"c":3.54,"h":3.6301,"l":3.52,"n":13325,"o":3.59,"t":"2025-07-14T04:00:00Z","v":8278790,"vw":3.560924},{"c":3.51,"h":3.59,"l":3.455,"n":13181,"o":3.59,"t":"2025-07-15T04:00:00Z","v":6293845,"vw":3.490442},{"c":3.29,"h":3.51,"l":3.26,"n":12716,"o":3.49,"t":"2025-07-16T04:00:00Z","v":7453284,"vw":3.330698},{"c":3.23,"h":3.275,"l":3.17,"n":11801,"o":3.26,"t":"2025-07-17T04:00:00Z","v":6512079,"vw":3.222022},{"c":3.22,"h":3.3,"l":3.17,"n":6779,"o":3.29,"t":"2025-07-18T04:00:00Z","v":2507282,"vw":3.214875},{"c":3.24,"h":3.32,"l":3.22,"n":8723,"o":3.29,"t":"2025-07-21T04:00:00Z","v":4315763,"vw":3.261736},{"c":3.45,"h":3.45,"l":3.22,"n":11357,"o":3.28,"t":"2025-07-22T04:00:00Z","v":8080511,"vw":3.375575},{"c":3.44,"h":3.62,"l":3.41,"n":10161,"o":3.49,"t":"2025-07-23T04:00:00Z","v":4401650,"vw":3.485937},{"c":3.44,"h":3.505,"l":3.38,"n":7140,"o":3.43,"t":"2025-07-24T04:00:00Z","v":4901043,"vw":3.443384},{"c":3.44,"h":3.46,"l":3.38,"n":5818,"o":3.44,"t":"2025-07-25T04:00:00Z","v":3164301,"vw":3.416617},{"c":3.43,"h":3.44,"l":3.31,"n":5966,"o":3.44,"t":"2025-07-28T04:00:00Z","v":3114508,"vw":3.382177},{"c":3.36,"h":3.45,"l":3.32,"n":6294,"o":3.43,"t":"2025-07-29T04:00:00Z","v":3205671,"vw":3.363444},{"c":3.1,"h":3.34,"l":2.955,"n":19265,"o":3.31,"t":"2025-07-30T04:00:00Z","v":15187679,"vw":3.119949},{"c":3.07,"h":3.17,"l":3.05,"n":11245,"o":3.06,"t":"2025-07-31T04:00:00Z","v":4686360,"vw":3.098953},{"c":3.08,"h":3.08,"l":2.99,"n":9507,"o":3.02,"t":"2025-08-01T04:00:00Z","v":4298846,"vw":3.04293},{"c":3.09,"h":3.19,"l":3.09,"n":8523,"o":3.11,"t":"2025-08-04T04:00:00Z","v":2431501,"vw":3.128208},{"c":3.07,"h":3.125,"l":3.01,"n":9650,"o":3.1,"t":"2025-08-05T04:00:00Z","v":3442304,"vw":3.077847},{"c":3.05,"h":3.11,"l":3,"n":7997,"o":3.07,"t":"2025-08-06T04:00:00Z","v":3055942,"vw":3.050658},{"c":3.11,"h":3.4,"l":3.02,"n":20529,"o":3.11,"t":"2025-08-07T04:00:00Z","v":7737567,"vw":3.167093},{"c":3.17,"h":3.24,"l":3.08,"n":8158,"o":3.12,"t":"2025-08-08T04:00:00Z","v":3443188,"vw":3.16738},{"c":3.1,"h":3.205,"l":3.09,"n":11023,"o":3.15,"t":"2025-08-11T04:00:00Z","v":3023629,"vw":3.139785},{"c":3.17,"h":3.2,"l":3.09,"n":5831,"o":3.13,"t":"2025-08-12T04:00:00Z","v":2805030,"vw":3.146406},{"c":3.39,"h":3.51,"l":3.2,"n":21887,"o":3.2,"t":"2025-08-13T04:00:00Z","v":9694634,"vw":3.365801},{"c":3.3,"h":3.335,"l":3.24,"n":7536,"o":3.32,"t":"2025-08-14T04:00:00Z","v":2682995,"vw":3.284855},{"c":3.27,"h":3.34,"l":3.24,"n":5695,"o":3.33,"t":"2025-08-15T04:00:00Z","v":1827769,"vw":3.268773},{"c":3.17,"h":3.2951,"l":3.14,"n":10251,"o":3.26,"t":"2025-08-18T04:00:00Z","v":4681233,"vw":3.175677},{"c":3.08,"h":3.18,"l":3.07,"n":11195,"o":3.18,"t":"2025-08-19T04:00:00Z","v":3740709,"vw":3.099152},{"c":3.09,"h":3.11,"l":3.01,"n":7910,"o":3.1,"t":"2025-08-20T04:00:00Z","v":3266567,"vw":3.072737},{"c":3.1,"h":3.135,"l":3.07,"n":5964,"o":3.09,"t":"2025-08-21T04:00:00Z","v":2439222,"vw":3.097634},{"c":3.17,"h":3.195,"l":3.0701,"n":11070,"o":3.1,"t":"2025-08-22T04:00:00Z","v":5251391,"vw":3.149679},{"c":3.23,"h":3.23,"l":3.14,"n":5862,"o":3.15,"t":"2025-08-25T04:00:00Z","v":1700649,"vw":3.206406},{"c":3.19,"h":3.24,"l":3.16,"n":6443,"o":3.24,"t":"2025-08-26T04:00:00Z","v":2371084,"vw":3.187274},{"c":3.18,"h":3.19,"l":3.115,"n":5935,"o":3.18,"t":"2025-08-27T04:00:00Z","v":2449906,"vw":3.15751},{"c":3.19,"h":3.22,"l":3.15,"n":5843,"o":3.17,"t":"2025-08-28T04:00:00Z","v":2367161,"vw":3.188944},{"c":3.26,"h":3.265,"l":3.18,"n":6413,"o":3.2,"t":"2025-08-29T04:00:00Z","v":2186344,"vw":3.228337},{"c":3.29,"h":3.31,"l":3.14,"n":9354,"o":3.23,"t":"2025-09-02T04:00:00Z","v":3808611,"vw":3.247937},{"c":3.4,"h":3.46,"l":3.29,"n":8552,"o":3.32,"t":"2025-09-03T04:00:00Z","v":4226003,"vw":3.40351},{"c":3.36,"h":3.41,"l":3.28,"n":5581,"o":3.41,"t":"2025-09-04T04:00:00Z","v":3030245,"vw":3.333368},{"c":3.33,"h":3.43,"l":3.33,"n":5922,"o":3.43,"t":"2025-09-05T04:00:00Z","v":2534091,"vw":3.369712},{"c":3.46,"h":3.46,"l":3.35,"n":6328,"o":3.37,"t":"2025-09-08T04:00:00Z","v":2584335,"vw":3.411253},{"c":3.38,"h":3.56,"l":3.37,"n":6827,"o":3.45,"t":"2025-09-09T04:00:00Z","v":2973125,"vw":3.440383},{"c":3.41,"h":3.44,"l":3.37,"n":5214,"o":3.41,"t":"2025-09-10T04:00:00Z","v":2185514,"vw":3.402588},{"c":3.5,"h":3.5,"l":3.37,"n":4222,"o":3.4,"t":"2025-09-11T04:00:00Z","v":2063590,"vw":3.467244},{"c":3.55,"h":3.585,"l":3.47,"n":7527,"o":3.5,"t":"2025-09-12T04:00:00Z","v":2863360,"vw":3.554587},{"c":3.66,"h":3.69,"l":3.54,"n":7631,"o":3.56,"t":"2025-09-15T04:00:00Z","v":3321047,"vw":3.63371},{"c":3.64,"h":3.69,"l":3.6,"n":7909,"o":3.69,"t":"2025-09-16T04:00:00Z","v":3725060,"vw":3.639148},{"c":3.66,"h":3.71,"l":3.53,"n":7831,"o":3.61,"t":"2025-09-17T04:00:00Z","v":4876829,"vw":3.648598},{"c":3.66,"h":3.7,"l":3.63,"n":5363,"o":3.66,"t":"2025-09-18T04:00:00Z","v":1927847,"vw":3.664598},{"c":3.76,"h":3.77,"l":3.66,"n":8639,"o":3.66,"t":"2025-09-19T04:00:00Z","v":4024441,"vw":3.741155},{"c":3.79,"h":3.885,"l":3.71,"n":7088,"o":3.76,"t":"2025-09-22T04:00:00Z","v":2059129,"vw":3.804875},{"c":3.74,"h":3.9,"l":3.72,"n":8655,"o":3.84,"t":"2025-09-23T04:00:00Z","v":3265795,"vw":3.804534},{"c":4.06,"h":4.21,"l":3.87,"n":20759,"o":3.92,"t":"2025-09-24T04:00:00Z","v":10715900,"vw":4.04506},{"c":4.05,"h":4.1,"l":3.915,"n":14581,"o":4.04,"t":"2025-09-25T04:00:00Z","v":6082906,"vw":4.007741},{"c":4.05,"h":4.12,"l":4.01,"n":9457,"o":4.07,"t":"2025-09-26T04:00:00Z","v":3282485,"vw":4.074643},{"c":4.23,"h":4.25,"l":4.06,"n":12799,"o":4.12,"t":"2025-09-29T04:00:00Z","v":6133943,"vw":4.204315},{"c":4.23,"h":4.32,"l":4.14,"n":10126,"o":4.19,"t":"2025-09-30T04:00:00Z","v":4735319,"vw":4.226708},{"c":4.19,"h":4.285,"l":4.155,"n":12682,"o":4.25,"t":"2025-10-01T04:00:00Z","v":5657643,"vw":4.209128},{"c":4.19,"h":4.2597,"l":4.09,"n":13752,"o":4.24,"t":"2025-10-02T04:00:00Z","v":5021532,"vw":4.16781},{"c":4.16,"h":4.285,"l":4.14,"n":9769,"o":4.24,"t":"2025-10-03T04:00:00Z","v":4078359,"vw":4.210266},{"c":4.11,"h":4.22,"l":4.09,"n":9660,"o":4.21,"t":"2025-10-06T04:00:00Z","v":3610695,"vw":4.152021},{"c":4.16,"h":4.245,"l":4.075,"n":8958,"o":4.19,"t":"2025-10-07T04:00:00Z","v":4356989,"vw":4.152183},{"c":4.41,"h":4.42,"l":4.22,"n":11701,"o":4.23,"t":"2025-10-08T04:00:00Z","v":5427758,"vw":4.358129},{"c":4.46,"h":4.84,"l":4.41,"n":19982,"o":4.56,"t":"2025-10-09T04:00:00Z","v":7668844,"vw":4.576941},{"c":4.41,"h":4.56,"l":4.35,"n":18914,"o":4.49,"t":"2025-10-10T04:00:00Z","v":7446582,"vw":4.451135},{"c":4.67,"h":4.72,"l":4.5,"n":11607,"o":4.6,"t":"2025-10-13T04:00:00Z","v":4620720,"vw":4.60284},{"c":4.39,"h":4.55,"l":4.35,"n":12878,"o":4.51,"t":"2025-10-14T04:00:00Z","v":4124748,"vw":4.444241},{"c":4.32,"h":4.54,"l":4.21,"n":13615,"o":4.505,"t":"2025-10-15T04:00:00Z","v":5795965,"vw":4.309994},{"c":4.05,"h":4.205,"l":4.015,"n":36856,"o":4.11,"t":"2025-10-16T04:00:00Z","v":14978546,"vw":4.106226},{"c":3.87,"h":3.99,"l":3.8,"n":16614,"o":3.99,"t":"2025-10-17T04:00:00Z","v":7621701,"vw":3.866},{"c":3.97,"h":4,"l":3.86,"n":10721,"o":3.94,"t":"2025-10-20T04:00:00Z","v":3988567,"vw":3.958567},{"c":3.75,"h":3.87,"l":3.695,"n":12054,"o":3.85,"t":"2025-10-21T04:00:00Z","v":6627350,"vw":3.753163},{"c":3.88,"h":3.92,"l":3.66,"n":16103,"o":3.69,"t":"2025-10-22T04:00:00Z","v":8270593,"vw":3.856608},{"c":4.08,"h":4.18,"l":4.01,"n":23310,"o":4.04,"t":"2025-10-23T04:00:00Z","v":9497078,"vw":4.114794},{"c":4.07,"h":4.12,"l":3.99,"n":14020,"o":4.09,"t":"2025-10-24T04:00:00Z","v":4999861,"vw":4.050109},{"c":4.05,"h":4.0951,"l":3.96,"n":14543,"o":4.04,"t":"2025-10-27T04:00:00Z","v":6130607,"vw":4.033686},{"c":4.26,"h":4.2953,"l":3.99,"n":16769,"o":4.02,"t":"2025-10-28T04:00:00Z","v":8538727,"vw":4.23304},{"c":4.51,"h":4.59,"l":4.35,"n":17192,"o":4.35,"t":"2025-10-29T04:00:00Z","v":8946714,"vw":4.495725},{"c":4.46,"h":4.52,"l":4.332,"n":11867,"o":4.47,"t":"2025-10-30T04:00:00Z","v":5433187,"vw":4.454943},{"c":4.53,"h":4.58,"l":4.41,"n":16334,"o":4.445,"t":"2025-10-31T04:00:00Z","v":8194729,"vw":4.492933},{"c":4.48,"h":4.52,"l":4.355,"n":10978,"o":4.49,"t":"2025-11-03T05:00:00Z","v":4715671,"vw":4.435765},{"c":4.19,"h":4.37,"l":4.16,"n":11610,"o":4.27,"t":"2025-11-04T05:00:00Z","v":5501503,"vw":4.255681},{"c":4.34,"h":4.3765,"l":4.19,"n":10032,"o":4.2,"t":"2025-11-05T05:00:00Z","v":5725785,"vw":4.283884},{"c":4.37,"h":4.44,"l":4.3,"n":11903,"o":4.37,"t":"2025-11-06T05:00:00Z","v":6566519,"vw":4.359534},{"c":4.4,"h":4.425,"l":4.2535,"n":11457,"o":4.29,"t":"2025-11-07T05:00:00Z","v":5559160,"vw":4.335973},{"c":4.61,"h":4.6499,"l":4.47,"n":11014,"o":4.53,"t":"2025-11-10T05:00:00Z","v":5305898,"vw":4.588881},{"c":4.6,"h":4.63,"l":4.4948,"n":10063,"o":4.61,"t":"2025-11-11T05:00:00Z","v":4644887,"vw":4.573076},{"c":4.79,"h":4.81,"l":4.62,"n":11655,"o":4.62,"t":"2025-11-12T05:00:00Z","v":5296931,"vw":4.751416},{"c":4.22,"h":4.71,"l":4.105,"n":22539,"o":4.63,"t":"2025-11-13T05:00:00Z","v":8812222,"vw":4.338861},{"c":4.34,"h":4.35,"l":3.93,"n":15019,"o":4.01,"t":"2025-11-14T05:00:00Z","v":5464060,"vw":4.229479},{"c":4.47,"h":4.585,"l":4.3,"n":20322,"o":4.32,"t":"2025-11-17T05:00:00Z","v":7519127,"vw":4.505261},{"c":4.34,"h":4.46,"l":4.26,"n":16198,"o":4.46,"t":"2025-11-18T05:00:00Z","v":5559205,"vw":4.325502},{"c":4.47,"h":4.515,"l":4.36,"n":12537,"o":4.36,"t":"2025-11-19T05:00:00Z","v":4621816,"vw":4.444897},{"c":4.3,"h":4.63,"l":4.275,"n":16152,"o":4.57,"t":"2025-11-20T05:00:00Z","v":6385592,"vw":4.413574},{"c":4.25,"h":4.33,"l":4.135,"n":16374,"o":4.29,"t":"2025-11-21T05:00:00Z","v":6538675,"vw":4.258982},{"c":4.42,"h":4.44,"l":4.2036,"n":9480,"o":4.23,"t":"2025-11-24T05:00:00Z","v":4084189,"vw":4.33363},{"c":4.55,"h":4.605,"l":4.365,"n":11223,"o":4.42,"t":"2025-11-25T05:00:00Z","v":4612317,"vw":4.52641},{"c":5.04,"h":5.13,"l":4.57,"n":21896,"o":4.58,"t":"2025-11-26T05:00:00Z","v":10934172,"vw":4.980613},{"c":5.28,"h":5.3,"l":5.05,"n":13711,"o":5.08,"t":"2025-11-28T05:00:00Z","v":6527002,"vw":5.224618},{"c":5.2,"h":5.28,"l":5.145,"n":22326,"o":5.22,"t":"2025-12-01T05:00:00Z","v":10221500,"vw":5.21241},{"c":5.12,"h":5.21,"l":5.01,"n":14715,"o":5.21,"t":"2025-12-02T05:00:00Z","v":4919482,"vw":5.089802},{"c":5.25,"h":5.31,"l":5.06,"n":16072,"o":5.25,"t":"2025-12-03T05:00:00Z","v":6682837,"vw":5.233926},{"c":5.35,"h":5.39,"l":5.135,"n":17061,"o":5.2,"t":"2025-12-04T05:00:00Z","v":7113029,"vw":5.302214},{"c":5.3,"h":5.485,"l":5.27,"n":16702,"o":5.39,"t":"2025-12-05T05:00:00Z","v":6620687,"vw":5.35013},{"c":5.21,"h":5.36,"l":5.1801,"n":11869,"o":5.28,"t":"2025-12-08T05:00:00Z","v":4753886,"vw":5.222576},{"c":5.23,"h":5.25,"l":5.03,"n":12654,"o":5.13,"t":"2025-12-09T05:00:00Z","v":4807011,"vw":5.189732},{"c":5.23,"h":5.35,"l":5.105,"n":14459,"o":5.21,"t":"2025-12-10T05:00:00Z","v":4872300,"vw":5.218898},{"c":5.44,"h":5.52,"l":5.25,"n":17179,"o":5.255,"t":"2025-12-11T05:00:00Z","v":7892675,"vw":5.419879},{"c":5.43,"h":5.57,"l":5.281,"n":17312,"o":5.5,"t":"2025-12-12T05:00:00Z","v":6875425,"vw":5.413358},{"c":5.41,"h":5.55,"l":5.34,"n":14144,"o":5.5,"t":"2025-12-15T05:00:00Z","v":4941909,"vw":5.412811},{"c":5.2,"h":5.5,"l":5.18,"n":20646,"o":5.41,"t":"2025-12-16T05:00:00Z","v":5305663,"vw":5.263268},{"c":5.18,"h":5.33,"l":5.125,"n":18484,"o":5.28,"t":"2025-12-17T05:00:00Z","v":5730783,"vw":5.194065},{"c":5.14,"h":5.23,"l":5.1,"n":22931,"o":5.19,"t":"2025-12-18T05:00:00Z","v":7458359,"vw":5.175595},{"c":5.5,"h":5.5,"l":5.16,"n":25100,"o":5.18,"t":"2025-12-19T05:00:00Z","v":12406888,"vw":5.450647},{"c":5.53,"h":5.68,"l":5.47,"n":17307,"o":5.49,"t":"2025-12-22T05:00:00Z","v":6521880,"vw":5.581424},{"c":5.58,"h":5.73,"l":5.572,"n":14677,"o":5.59,"t":"2025-12-23T05:00:00Z","v":5683749,"vw":5.65839},{"c":5.64,"h":5.65,"l":5.505,"n":6819,"o":5.62,"t":"2025-12-24T05:00:00Z","v":3119923,"vw":5.587926},{"c":5.81,"h":5.92,"l":5.6849,"n":15537,"o":5.75,"t":"2025-12-26T05:00:00Z","v":5109678,"vw":5.800369},{"c":5.63,"h":5.72,"l":5.52,"n":18759,"o":5.67,"t":"2025-12-29T05:00:00Z","v":7804402,"vw":5.631026},{"c":5.65,"h":5.756,"l":5.63,"n":14157,"o":5.73,"t":"2025-12-30T05:00:00Z","v":4994627,"vw":5.696694},{"c":5.66,"h":5.7855,"l":5.62,"n":9811,"o":5.65,"t":"2025-12-31T05:00:00Z","v":3313839,"vw":5.692846},{"c":5.6,"h":5.86,"l":5.49,"n":19082,"o":5.73,"t":"2026-01-02T05:00:00Z","v":7369379,"vw":5.639397},{"c":6.01,"h":6.08,"l":5.72,"n":22756,"o":5.72,"t":"2026-01-05T05:00:00Z","v":8052952,"vw":5.959642},{"c":6.2,"h":6.32,"l":6.02,"n":19832,"o":6.08,"t":"2026-01-06T05:00:00Z","v":6958674,"vw":6.183407},{"c":6.07,"h":6.115,"l":5.83,"n":15644,"o":6.07,"t":"2026-01-07T05:00:00Z","v":5992390,"vw":6.026386},{"c":5.93,"h":6.095,"l":5.68,"n":21349,"o":6.01,"t":"2026-01-08T05:00:00Z","v":9945784,"vw":5.780339},{"c":5.93,"h":6.04,"l":5.845,"n":20995,"o":6.01,"t":"2026-01-09T05:00:00Z","v":8877689,"vw":5.963379},{"c":6.27,"h":6.3156,"l":6.01,"n":18854,"o":6.14,"t":"2026-01-12T05:00:00Z","v":7052747,"vw":6.181329},{"c":6.52,"h":6.555,"l":6.26,"n":22506,"o":6.54,"t":"2026-01-13T05:00:00Z","v":7936099,"vw":6.450387},{"c":7.29,"h":7.425,"l":6.58,"n":40359,"o":6.59,"t":"2026-01-14T05:00:00Z","v":14715097,"vw":7.113527},{"c":7.15,"h":7.245,"l":7,"n":27076,"o":7.13,"t":"2026-01-15T05:00:00Z","v":7366890,"vw":7.15692},{"c":7.05,"h":7.115,"l":6.82,"n":23602,"o":7.06,"t":"2026-01-16T05:00:00Z","v":7394035,"vw":7.015643},{"c":7.15,"h":7.2193,"l":6.83,"n":26640,"o":7.1,"t":"2026-01-20T05:00:00Z","v":8528101,"vw":7.060138},{"c":7.06,"h":7.355,"l":6.95,"n":31958,"o":7.21,"t":"2026-01-21T05:00:00Z","v":11469820,"vw":7.084839},{"c":7.2,"h":7.49,"l":7.06,"n":33497,"o":7.07,"t":"2026-01-22T05:00:00Z","v":10178593,"vw":7.279935},{"c":7.63,"h":7.73,"l":7.22,"n":30484,"o":7.39,"t":"2026-01-23T05:00:00Z","v":11036218,"vw":7.540638},{"c":7.85,"h":8.37,"l":7.78,"n":51273,"o":8.15,"t":"2026-01-26T05:00:00Z","v":15907648,"vw":8.027791},{"c":8.22,"h":8.24,"l":7.7,"n":29779,"o":7.93,"t":"2026-01-27T05:00:00Z","v":8382228,"vw":8.027187},{"c":8.25,"h":8.3788,"l":7.965,"n":35375,"o":8.3,"t":"2026-01-28T05:00:00Z","v":8434708,"vw":8.171282},{"c":8.6,"h":9,"l":8.17,"n":58397,"o":8.75,"t":"2026-01-29T05:00:00Z","v":12854635,"vw":8.56516},{"c":7.62,"h":8.14,"l":7.45,"n":66320,"o":8,"t":"2026-01-30T05:00:00Z","v":16848559,"vw":7.735002},{"c":7.71,"h":7.84,"l":7.33,"n":31246,"o":7.34,"t":"2026-02-02T05:00:00Z","v":6953548,"vw":7.687188},{"c":8.83,"h":8.835,"l":8.0587,"n":49951,"o":8.09,"t":"2026-02-03T05:00:00Z","v":13514808,"vw":8.564506},{"c":8.37,"h":9.25,"l":7.97,"n":58211,"o":9.2,"t":"2026-02-04T05:00:00Z","v":11725430,"vw":8.378657},{"c":7.6,"h":8.235,"l":7.545,"n":34894,"o":8,"t":"2026-02-05T05:00:00Z","v":7369446,"vw":7.739356},{"c":7.85,"h":7.88,"l":7.675,"n":26674,"o":7.79,"t":"2026-02-06T05:00:00Z","v":6420544,"vw":7.808037},{"c":8.24,"h":8.3,"l":7.9,"n":20099,"o":7.98,"t":"2026-02-09T05:00:00Z","v":4143161,"vw":8.181074},{"c":8.2,"h":8.32,"l":7.98,"n":16796,"o":8.19,"t":"2026-02-10T05:00:00Z","v":3447885,"vw":8.192877},{"c":8.35,"h":8.52,"l":8.12,"n":28368,"o":8.36,"t":"2026-02-11T05:00:00Z","v":7691859,"vw":8.318321},{"c":7.85,"h":8.365,"l":7.775,"n":26487,"o":8.29,"t":"2026-02-12T05:00:00Z","v":6417503,"vw":7.968295},{"c":8.29,"h":8.365,"l":7.69,"n":26932,"o":7.84,"t":"2026-02-13T05:00:00Z","v":6070847,"vw":8.176603},{"c":7.97,"h":8.175,"l":7.49,"n":24296,"o":8,"t":"2026-02-17T05:00:00Z","v":6027585,"vw":7.808893},{"c":8.02,"h":8.2265,"l":7.91,"n":23755,"o":8.13,"t":"2026-02-18T05:00:00Z","v":4792919,"vw":8.084538},{"c":7.67,"h":7.955,"l":7.45,"n":31003,"o":7.79,"t":"2026-02-19T05:00:00Z","v":6871421,"vw":7.675747},{"c":7.95,"h":8.005,"l":7.53,"n":33752,"o":7.54,"t":"2026-02-20T05:00:00Z","v":6899483,"vw":7.857679},{"c":7.9,"h":8.19,"l":7.82,"n":24153,"o":7.94,"t":"2026-02-23T05:00:00Z","v":5770700,"vw":8.015281},{"c":8.4,"h":8.57,"l":7.8,"n":28823,"o":7.89,"t":"2026-02-24T05:00:00Z","v":6728042,"vw":8.400186},{"c":8.28,"h":8.805,"l":8.26,"n":28984,"o":8.6,"t":"2026-02-25T05:00:00Z","v":6524747,"vw":8.472908},{"c":8.5,"h":8.54,"l":8.13,"n":21508,"o":8.25,"t":"2026-02-26T05:00:00Z","v":3872062,"vw":8.368342},{"c":8.88,"h":8.91,"l":8.5012,"n":32368,"o":8.55,"t":"2026-02-27T05:00:00Z","v":7143891,"vw":8.748791},{"c":8.76,"h":8.81,"l":8.5317,"n":23163,"o":8.75,"t":"2026-03-02T05:00:00Z","v":4848166,"vw":8.685084},{"c":8.03,"h":8.42,"l":7.975,"n":48741,"o":8.35,"t":"2026-03-03T05:00:00Z","v":9431488,"vw":8.161645},{"c":8.18,"h":8.39,"l":8.1,"n":26025,"o":8.26,"t":"2026-03-04T05:00:00Z","v":4326957,"vw":8.236332},{"c":7.49,"h":8.05,"l":7.39,"n":27694,"o":8.05,"t":"2026-03-05T05:00:00Z","v":5509011,"vw":7.639425},{"c":7.2,"h":7.5,"l":7.135,"n":27874,"o":7.35,"t":"2026-03-06T05:00:00Z","v":5095495,"vw":7.306448},{"c":7.19,"h":7.21,"l":6.72,"n":36897,"o":6.87,"t":"2026-03-09T04:00:00Z","v":8510103,"vw":6.988904},{"c":7.38,"h":7.53,"l":7.27,"n":20949,"o":7.32,"t":"2026-03-10T04:00:00Z","v":4567901,"vw":7.421171},{"c":7.35,"h":7.44,"l":7.1,"n":16956,"o":7.26,"t":"2026-03-11T04:00:00Z","v":3378253,"vw":7.290156},{"c":7.01,"h":7.25,"l":6.97,"n":18401,"o":7.25,"t":"2026-03-12T04:00:00Z","v":4008911,"vw":7.04588},{"c":6.6,"h":6.98,"l":6.55,"n":21492,"o":6.92,"t":"2026-03-13T04:00:00Z","v":5013524,"vw":6.673984},{"c":6.79,"h":6.89,"l":6.615,"n":27171,"o":6.68,"t":"2026-03-16T04:00:00Z","v":7115759,"vw":6.758911},{"c":6.69,"h":6.8,"l":6.58,"n":20389,"o":6.76,"t":"2026-03-17T04:00:00Z","v":4101984,"vw":6.676369},{"c":6.21,"h":6.55,"l":6.2,"n":26557,"o":6.52,"t":"2026-03-18T04:00:00Z","v":6508052,"vw":6.330848},{"c":5.9,"h":5.965,"l":5.48,"n":38195,"o":5.61,"t":"2026-03-19T04:00:00Z","v":10431487,"vw":5.775183},{"c":5.73,"h":6.105,"l":5.63,"n":28958,"o":5.97,"t":"2026-03-20T04:00:00Z","v":9844483,"vw":5.761223},{"c":5.94,"h":6.14,"l":5.82,"n":25618,"o":5.98,"t":"2026-03-23T04:00:00Z","v":6966924,"vw":5.985875},{"c":5.96,"h":5.985,"l":5.725,"n":20248,"o":5.84,"t":"2026-03-24T04:00:00Z","v":5181378,"vw":5.894364},{"c":6.2,"h":6.4,"l":6.12,"n":19370,"o":6.4,"t":"2026-03-25T04:00:00Z","v":4216014,"vw":6.22888},{"c":5.81,"h":6.06,"l":5.8,"n":18081,"o":6.03,"t":"2026-03-26T04:00:00Z","v":4329675,"vw":5.912077},{"c":5.98,"h":6.0698,"l":5.65,"n":20689,"o":5.76,"t":"2026-03-27T04:00:00Z","v":4389688,"vw":5.921058},{"c":5.87,"h":6.14,"l":5.8,"n":23881,"o":6.14,"t":"2026-03-30T04:00:00Z","v":4340891,"vw":5.903977},{"c":6.45,"h":6.499,"l":6.01,"n":23337,"o":6.08,"t":"2026-03-31T04:00:00Z","v":5738819,"vw":6.359383},{"c":6.77,"h":6.91,"l":6.555,"n":22542,"o":6.67,"t":"2026-04-01T04:00:00Z","v":5964377,"vw":6.7927},{"c":6.65,"h":6.76,"l":6.3,"n":16004,"o":6.38,"t":"2026-04-02T04:00:00Z","v":3474040,"vw":6.650893},{"c":6.77,"h":6.79,"l":6.575,"n":11985,"o":6.68,"t":"2026-04-06T04:00:00Z","v":2321645,"vw":6.700567},{"c":6.76,"h":6.77,"l":6.49,"n":13311,"o":6.74,"t":"2026-04-07T04:00:00Z","v":3466461,"vw":6.67863},{"c":7.23,"h":7.47,"l":7.12,"n":22425,"o":7.35,"t":"2026-04-08T04:00:00Z","v":5455828,"vw":7.274915},{"c":7.11,"h":7.4,"l":7.05,"n":12768,"o":7.19,"t":"2026-04-09T04:00:00Z","v":2597926,"vw":7.162009},{"c":7.29,"h":7.36,"l":7.2,"n":12856,"o":7.25,"t":"2026-04-10T04:00:00Z","v":2822101,"vw":7.264045},{"c":7.39,"h":7.48,"l":7.04,"n":19485,"o":7.15,"t":"2026-04-13T04:00:00Z","v":5124593,"vw":7.350787},{"c":7.79,"h":7.87,"l":7.39,"n":22532,"o":7.55,"t":"2026-04-14T04:00:00Z","v":7335070,"vw":7.697217},{"c":7.51,"h":7.78,"l":7.49,"n":17425,"o":7.74,"t":"2026-04-15T04:00:00Z","v":5367585,"vw":7.581871},{"c":7.62,"h":7.645,"l":7.43,"n":16292,"o":7.47,"t":"2026-04-16T04:00:00Z","v":4252161,"vw":7.565375},{"c":7.73,"h":7.96,"l":7.645,"n":19780,"o":7.9,"t":"2026-04-17T04:00:00Z","v":4594484,"vw":7.791305},{"c":7.71,"h":7.805,"l":7.43,"n":15651,"o":7.58,"t":"2026-04-20T04:00:00Z","v":3493500,"vw":7.696475},{"c":7.1,"h":7.66,"l":7.08,"n":21725,"o":7.62,"t":"2026-04-21T04:00:00Z","v":5264796,"vw":7.293633},{"c":7.39,"h":7.44,"l":7.25,"n":15496,"o":7.3,"t":"2026-04-22T04:00:00Z","v":3901279,"vw":7.351957},{"c":7.16,"h":7.53,"l":7.0401,"n":21586,"o":7.2,"t":"2026-04-23T04:00:00Z","v":4586359,"vw":7.272629},{"c":7.2,"h":7.265,"l":7.07,"n":18418,"o":7.26,"t":"2026-04-24T04:00:00Z","v":3054636,"vw":7.195554},{"c":7.47,"h":7.5099,"l":7.19,"n":21793,"o":7.22,"t":"2026-04-27T04:00:00Z","v":4238024,"vw":7.429492},{"c":7.21,"h":7.32,"l":7.0701,"n":27571,"o":7.23,"t":"2026-04-28T04:00:00Z","v":6260534,"vw":7.213661},{"c":6.97,"h":7.25,"l":6.925,"n":18367,"o":7.12,"t":"2026-04-29T04:00:00Z","v":3280720,"vw":7.000522},{"c":7.16,"h":7.365,"l":7,"n":24332,"o":7.24,"t":"2026-04-30T04:00:00Z","v":7558074,"vw":7.167209},{"c":7.15,"h":7.245,"l":7.04,"n":15670,"o":7.13,"t":"2026-05-01T04:00:00Z","v":3270574,"vw":7.139327},{"c":6.85,"h":7.155,"l":6.835,"n":16120,"o":7.05,"t":"2026-05-04T04:00:00Z","v":3211029,"vw":6.954873},{"c":6.84,"h":7.135,"l":6.83,"n":18070,"o":7.04,"t":"2026-05-05T04:00:00Z","v":3618915,"vw":6.905392},{"c":7.52,"h":7.52,"l":7.175,"n":23990,"o":7.25,"t":"2026-05-06T04:00:00Z","v":5478944,"vw":7.386578},{"c":7.25,"h":7.77,"l":7.155,"n":28669,"o":7.57,"t":"2026-05-07T04:00:00Z","v":6712562,"vw":7.44654},{"c":7.49,"h":7.64,"l":7.36,"n":23034,"o":7.46,"t":"2026-05-08T04:00:00Z","v":5823440,"vw":7.488726},{"c":7.57,"h":8.05,"l":7.56,"n":25440,"o":7.64,"t":"2026-05-11T04:00:00Z","v":6118651,"vw":7.746922},{"c":7.93,"h":7.955,"l":7.325,"n":26890,"o":7.4,"t":"2026-05-12T04:00:00Z","v":6416162,"vw":7.658506},{"c":7.79,"h":8.08,"l":7.73,"n":26951,"o":8.02,"t":"2026-05-13T04:00:00Z","v":6154489,"vw":7.867774},{"c":7.62,"h":7.78,"l":7.36,"n":21867,"o":7.78,"t":"2026-05-14T04:00:00Z","v":4439457,"vw":7.606392},{"c":6.83,"h":7.25,"l":6.83,"n":23241,"o":7.22,"t":"2026-05-15T04:00:00Z","v":4359470,"vw":6.964266},{"c":6.52,"h":6.97,"l":6.415,"n":13704,"o":6.97,"t":"2026-05-18T04:00:00Z","v":2427930,"vw":6.644833},{"c":6.39,"h":6.52,"l":6.215,"n":20825,"o":6.4,"t":"2026-05-19T04:00:00Z","v":4684299,"vw":6.372776},{"c":6.61,"h":6.69,"l":6.31,"n":23459,"o":6.57,"t":"2026-05-20T04:00:00Z","v":4682670,"vw":6.53562},{"c":6.58,"h":6.75,"l":6.415,"n":18852,"o":6.46,"t":"2026-05-21T04:00:00Z","v":3175576,"vw":6.578542},{"c":6.57,"h":6.69,"l":6.475,"n":15445,"o":6.62,"t":"2026-05-22T04:00:00Z","v":5281783,"vw":6.584923},{"c":7.06,"h":7.09,"l":6.87,"n":16621,"o":6.89,"t":"2026-05-26T04:00:00Z","v":3620083,"vw":6.979936},{"c":6.98,"h":7.045,"l":6.77,"n":16318,"o":6.91,"t":"2026-05-27T04:00:00Z","v":4682527,"vw":6.922449},{"c":7.23,"h":7.31,"l":6.85,"n":15316,"o":6.89,"t":"2026-05-28T04:00:00Z","v":3878866,"vw":7.175774},{"c":7.42,"h":7.485,"l":7.12,"n":20942,"o":7.24,"t":"2026-05-29T04:00:00Z","v":6128932,"vw":7.333832},{"c":7.9,"h":8.01,"l":7.3,"n":27184,"o":7.4,"t":"2026-06-01T04:00:00Z","v":6270112,"vw":7.714711},{"c":8.3,"h":8.345,"l":7.96,"n":26313,"o":8.02,"t":"2026-06-02T04:00:00Z","v":6564972,"vw":8.188716},{"c":7.78,"h":8.165,"l":7.705,"n":32040,"o":8.14,"t":"2026-06-03T04:00:00Z","v":8192517,"vw":7.829227},{"c":7.63,"h":7.81,"l":7.555,"n":25945,"o":7.75,"t":"2026-06-04T04:00:00Z","v":5897634,"vw":7.675428},{"c":6.65,"h":7.34,"l":6.615,"n":30042,"o":7.34,"t":"2026-06-05T04:00:00Z","v":6512428,"vw":6.835129},{"c":6.74,"h":6.925,"l":6.7,"n":22060,"o":6.83,"t":"2026-06-08T04:00:00Z","v":3912019,"vw":6.806932},{"c":6.57,"h":6.96,"l":6.29,"n":22316,"o":6.87,"t":"2026-06-09T04:00:00Z","v":5520809,"vw":6.578842},{"c":6.43,"h":6.65,"l":6.41,"n":21815,"o":6.42,"t":"2026-06-10T04:00:00Z","v":5932899,"vw":6.542962},{"c":6.85,"h":6.8699,"l":6.44,"n":22880,"o":6.48,"t":"2026-06-11T04:00:00Z","v":5194238,"vw":6.672057},{"c":7.5,"h":7.53,"l":6.905,"n":26658,"o":6.92,"t":"2026-06-12T04:00:00Z","v":5734202,"vw":7.332904},{"c":7.76,"h":8.15,"l":7.715,"n":18698,"o":7.86,"t":"2026-06-15T04:00:00Z","v":4125592,"vw":7.856112},{"c":7.81,"h":7.9999,"l":7.76,"n":17542,"o":7.77,"t":"2026-06-16T04:00:00Z","v":3662461,"vw":7.880637},{"c":7.43,"h":7.985,"l":7.36,"n":33437,"o":7.75,"t":"2026-06-17T04:00:00Z","v":7001723,"vw":7.744539},{"c":7.14,"h":7.47,"l":7.02,"n":21973,"o":7.35,"t":"2026-06-18T04:00:00Z","v":5512681,"vw":7.168723},{"c":6.96,"h":7.17,"l":6.855,"n":14342,"o":7.08,"t":"2026-06-22T04:00:00Z","v":3095506,"vw":6.974285},{"c":6.69,"h":6.835,"l":6.5,"n":18596,"o":6.64,"t":"2026-06-23T04:00:00Z","v":3635296,"vw":6.689456},{"c":6.37,"h":6.59,"l":6.25,"n":19906,"o":6.5,"t":"2026-06-24T04:00:00Z","v":4266911,"vw":6.423091},{"c":6.57,"h":6.7,"l":6.39,"n":18029,"o":6.55,"t":"2026-06-25T04:00:00Z","v":4406198,"vw":6.564205},{"c":6.45,"h":6.715,"l":6.41,"n":15307,"o":6.57,"t":"2026-06-26T04:00:00Z","v":3530756,"vw":6.533045},{"c":6.36,"h":6.51,"l":6.26,"n":14801,"o":6.46,"t":"2026-06-29T04:00:00Z","v":3599951,"vw":6.360619},{"c":6.88,"h":6.935,"l":6.3375,"n":28787,"o":6.46,"t":"2026-06-30T04:00:00Z","v":6489271,"vw":6.710165},{"c":7,"h":7.13,"l":6.7067,"n":28030,"o":6.72,"t":"2026-07-01T04:00:00Z","v":5860781,"vw":6.987246},{"c":6.93,"h":7.285,"l":6.8,"n":32930,"o":7.19,"t":"2026-07-02T04:00:00Z","v":7961371,"vw":6.979786},{"c":6.97,"h":7.04,"l":6.815,"n":13191,"o":7.02,"t":"2026-07-06T04:00:00Z","v":3057840,"vw":6.911722},{"c":6.53,"h":6.9736,"l":6.485,"n":15540,"o":6.9,"t":"2026-07-07T04:00:00Z","v":3472001,"vw":6.602886},{"c":6.47,"h":6.515,"l":6.09,"n":30153,"o":6.4,"t":"2026-07-08T04:00:00Z","v":9190383,"vw":6.348944},{"c":7,"h":7.03,"l":6.58,"n":18915,"o":6.61,"t":"2026-07-09T04:00:00Z","v":4361744,"vw":6.894781},{"c":7.3,"h":7.37,"l":6.9,"n":17612,"o":6.92,"t":"2026-07-10T04:00:00Z","v":4198213,"vw":7.259256},{"c":7.02,"h":7.375,"l":6.965,"n":22502,"o":7.18,"t":"2026-07-13T04:00:00Z","v":4701688,"vw":7.128348},{"c":7.97,"h":8.025,"l":7.31,"n":30526,"o":7.34,"t":"2026-07-14T04:00:00Z","v":5944972,"vw":7.797999},{"c":7.44,"h":8.14,"l":7.28,"n":27864,"o":8.05,"t":"2026-07-15T04:00:00Z","v":5551780,"vw":7.545706},{"c":6.91,"h":7.3,"l":6.78,"n":18987,"o":7.26,"t":"2026-07-16T04:00:00Z","v":4162572,"vw":6.967146},{"c":6.78,"h":6.865,"l":6.51,"n":19263,"o":6.71,"t":"2026-07-17T04:00:00Z","v":4895247,"vw":6.729764},{"c":7.02,"h":7.025,"l":6.775,"n":15666,"o":6.79,"t":"2026-07-20T04:00:00Z","v":3547955,"vw":6.936816},{"c":7.72,"h":7.769,"l":7.23,"n":20444,"o":7.27,"t":"2026-07-21T04:00:00Z","v":3960256,"vw":7.582032},{"c":7.58,"h":7.805,"l":7.47,"n":25375,"o":7.75,"t":"2026-07-22T04:00:00Z","v":7426597,"vw":7.608277},{"c":7.26,"h":7.61,"l":7.23,"n":29418,"o":7.37,"t":"2026-07-23T04:00:00Z","v":8005198,"vw":7.379635},{"c":7,"h":7.34,"l":6.97,"n":21552,"o":7.31,"t":"2026-07-24T04:00:00Z","v":4774847,"vw":7.105556},{"c":7.11,"h":7.18,"l":6.77,"n":20904,"o":7.17,"t":"2026-07-27T04:00:00Z","v":5691881,"vw":6.970928},{"c":6.88,"h":7.12,"l":6.67,"n":15766,"o":7.07,"t":"2026-07-28T04:00:00Z","v":3533709,"vw":6.84564},{"c":6.71,"h":7.02,"l":6.565,"n":21101,"o":6.86,"t":"2026-07-29T04:00:00Z","v":5271175,"vw":6.749916},{"c":7.08,"h":7.12,"l":6.825,"n":35972,"o":7.03,"t":"2026-07-30T04:00:00Z","v":10790937,"vw":6.977109},{"c":6.77,"h":7.05,"l":6.555,"n":46494,"o":7.02,"t":"2026-07-31T04:00:00Z","v":11772944,"vw":6.748824},{"c":6.97,"h":7.08,"l":6.57,"n":26233,"o":6.79,"t":"2026-08-03T04:00:00Z","v":5512816,"vw":6.909577},{"c":7.83,"h":7.86,"l":7.19,"n":36852,"o":7.26,"t":"2026-08-04T04:00:00Z","v":7079573,"vw":7.664493},{"c":8.18,"h":8.32,"l":7.97,"n":50286,"o":8,"t":"2026-08-05T04:00:00Z","v":8227878,"vw":8.203461},{"c":8.24,"h":8.88,"l":7.98,"n":62870,"o":8.4,"t":"2026-08-06T04:00:00Z","v":9788245,"vw":8.319029},{"c":8.32,"h":8.5299,"l":8.24,"n":29197,"o":8.48,"t":"2026-08-07T04:00:00Z","v":4049398,"vw":8.370433},{"c":8.77,"h":8.8376,"l":8.37,"n":45806,"o":8.38,"t":"2026-08-10T04:00:00Z","v":8447462,"vw":8.671475},{"c":8.82,"h":8.91,"l":8.67,"n":33237,"o":8.91,"t":"2026-08-11T04:00:00Z","v":6553347,"vw":8.770033},{"c":8.73,"h":9.08,"l":8.69,"n":30584,"o":8.97,"t":"2026-08-12T04:00:00Z","v":6845143,"vw":8.805346},{"c":8.41,"h":8.6781,"l":8.3,"n":31324,"o":8.65,"t":"2026-08-13T04:00:00Z","v":6386733,"vw":8.445542},{"c":8.35,"h":8.625,"l":8.35,"n":22063,"o":8.47,"t":"2026-08-14T04:00:00Z","v":3589116,"vw":8.460383},{"c":8.77,"h":8.8,"l":8.45,"n":23162,"o":8.46,"t":"2026-08-17T04:00:00Z","v":5619197,"vw":8.68912},{"c":8.36,"h":8.63,"l":8.26,"n":16427,"o":8.55,"t":"2026-08-18T04:00:00Z","v":3219844,"vw":8.380095},{"c":8.47,"h":8.7927,"l":8.38,"n":18369,"o":8.7,"t":"2026-08-19T04:00:00Z","v":4478850,"vw":8.566677},{"c":8.69,"h":8.71,"l":8.22,"n":21870,"o":8.35,"t":"2026-08-20T04:00:00Z","v":3641613,"vw":8.539497},{"c":9.19,"h":9.325,"l":8.875,"n":30313,"o":9,"t":"2026-08-21T04:00:00Z","v":7855011,"vw":9.10379},{"c":9.34,"h":9.4,"l":9.03,"n":24322,"o":9.26,"t":"2026-08-24T04:00:00Z","v":5579202,"vw":9.24254},{"c":9.51,"h":9.61,"l":9.25,"n":21786,"o":9.27,"t":"2026-08-25T04:00:00Z","v":5166792,"vw":9.49285},{"c":9.23,"h":9.45,"l":9.212,"n":24507,"o":9.41,"t":"2026-08-26T04:00:00Z","v":6454389,"vw":9.2943},{"c":9.68,"h":9.72,"l":9.2,"n":33855,"o":9.2,"t":"2026-08-27T04:00:00Z","v":8957096,"vw":9.465177},{"c":9.18,"h":9.82,"l":9.1,"n":23731,"o":9.75,"t":"2026-08-28T04:00:00Z","v":5683702,"vw":9.297789},{"c":9.04,"h":9.22,"l":8.89,"n":26224,"o":9.15,"t":"2026-08-31T04:00:00Z","v":5360865,"vw":8.992524},{"c":8.44,"h":8.875,"l":8.42,"n":22750,"o":8.74,"t":"2026-09-01T04:00:00Z","v":3776152,"vw":8.579916},{"c":8.32,"h":8.64,"l":8.28,"n":23355,"o":8.56,"t":"2026-09-02T04:00:00Z","v":4511672,"vw":8.427382},{"c":8.4,"h":8.61,"l":8.25,"n":24965,"o":8.56,"t":"2026-09-03T04:00:00Z","v":5742404,"vw":8.362218},{"c":8.45,"h":8.525,"l":8.24,"n":19315,"o":8.37,"t":"2026-09-04T04:00:00Z","v":4403199,"vw":8.433595},{"c":8.9,"h":9.15,"l":8.72,"n":27872,"o":8.72,"t":"2026-09-08T04:00:00Z","v":6679177,"vw":9.007614},{"c":8.93,"h":9.03,"l":8.74,"n":27087,"o":8.93,"t":"2026-09-09T04:00:00Z","v":5026446,"vw":8.919838},{"c":8.02,"h":8.405,"l":7.97,"n":25372,"o":8.37,"t":"2026-09-10T04:00:00Z","v":5609458,"vw":8.097376},{"c":8.14,"h":8.24,"l":8.01,"n":15449,"o":8.02,"t":"2026-09-11T04:00:00Z","v":2768597,"vw":8.096838},{"c":7.84,"h":7.875,"l":7.55,"n":17798,"o":7.69,"t":"2026-09-14T04:00:00Z","v":4122200,"vw":7.756598},{"c":7.98,"h":7.99,"l":7.78,"n":21758,"o":7.9,"t":"2026-09-15T04:00:00Z","v":4888986,"vw":7.873419},{"c":7.95,"h":8.12,"l":7.79,"n":22868,"o":8.02,"t":"2026-09-16T04:00:00Z","v":5712736,"vw":7.925382},{"c":8.38,"h":8.41,"l":8.19,"n":16898,"o":8.26,"t":"2026-09-17T04:00:00Z","v":4288876,"vw":8.336802},{"c":8.64,"h":8.655,"l":8.34,"n":21184,"o":8.46,"t":"2026-09-18T04:00:00Z","v":6309053,"vw":8.553387},{"c":8.67,"h":8.73,"l":8.385,"n":21394,"o":8.63,"t":"2026-09-21T04:00:00Z","v":4775425,"vw":8.578726},{"c":9.36,"h":9.38,"l":8.71,"n":26602,"o":8.73,"t":"2026-09-22T04:00:00Z","v":6405867,"vw":9.157373},{"c":9.06,"h":9.125,"l":8.73,"n":26286,"o":9.1,"t":"2026-09-23T04:00:00Z","v":7092281,"vw":8.99902},{"c":8.97,"h":9,"l":8.715,"n":23211,"o":8.91,"t":"2026-09-24T04:00:00Z","v":5578259,"vw":8.876801},{"c":8.61,"h":9.045,"l":8.445,"n":28846,"o":9.04,"t":"2026-09-25T04:00:00Z","v":7164889,"vw":8.589484},{"c":8.8,"h":8.875,"l":8.24,"n":22845,"o":8.27,"t":"2026-09-28T04:00:00Z","v":5241971,"vw":8.74188},{"c":8.88,"h":9,"l":8.575,"n":16206,"o":8.91,"t":"2026-09-29T04:00:00Z","v":4484144,"vw":8.754868},{"c":8.91,"h":9.195,"l":8.805,"n":24613,"o":8.95,"t":"2026-09-30T04:00:00Z","v":5901721,"vw":8.909521},{"c":8.31,"h":8.88,"l":8.29,"n":29353,"o":8.86,"t":"2026-10-01T04:00:00Z","v":7594998,"vw":8.450521},{"c":8.95,"h":8.98,"l":8.47,"n":21442,"o":8.52,"t":"2026-10-02T04:00:00Z","v":4927400,"vw":8.823775},{"c":8.91,"h":9.1,"l":8.7,"n":21040,"o":8.95,"t":"2026-10-05T04:00:00Z","v":3699818,"vw":8.95792},{"c":8.81,"h":9.03,"l":8.615,"n":19163,"o":8.98,"t":"2026-10-06T04:00:00Z","v":3577464,"vw":8.857475},{"c":8.52,"h":8.58,"l":8.42,"n":14672,"o":8.55,"t":"2026-10-07T04:00:00Z","v":2993848,"vw":8.476441},{"c":8.31,"h":8.46,"l":7.98,"n":18580,"o":8.23,"t":"2026-10-08T04:00:00Z","v":4391923,"vw":8.24263},{"c":8.85,"h":9.005,"l":8.54,"n":15996,"o":8.61,"t":"2026-10-09T04:00:00Z","v":3645329,"vw":8.860813},{"c":8.71,"h":8.86,"l":8.6301,"n":9151,"o":8.84,"t":"2026-10-12T04:00:00Z","v":1332341,"vw":8.702102},{"c":8.56,"h":8.75,"l":8.4407,"n":15814,"o":8.69,"t":"2026-10-13T04:00:00Z","v":3598917,"vw":8.59858},{"c":8.2,"h":8.48,"l":8.04,"n":14374,"o":8.38,"t":"2026-10-14T04:00:00Z","v":2868432,"vw":8.180628},{"c":8.09,"h":8.18,"l":7.67,"n":25203,"o":8.1,"t":"2026-10-15T04:00:00Z","v":5828263,"vw":7.989809},{"c":7.97,"h":8.26,"l":7.865,"n":15783,"o":8.1,"t":"2026-10-16T04:00:00Z","v":3195059,"vw":8.014867},{"c":7.95,"h":8.0699,"l":7.8503,"n":12817,"o":7.96,"t":"2026-10-19T04:00:00Z","v":1994539,"vw":7.964329},{"c":7.95,"h":8.205,"l":7.75,"n":17999,"o":7.75,"t":"2026-10-20T04:00:00Z","v":3358660,"vw":8.048992},{"c":7.96,"h":8.01,"l":7.69,"n":14482,"o":8,"t":"2026-10-21T04:00:00Z","v":2708071,"vw":7.857495},{"c":7.36,"h":7.67,"l":7.274,"n":15750,"o":7.62,"t":"2026-10-22T04:00:00Z","v":3274208,"vw":7.375899}],"volatilityBars":[{"c":8.65,"h":8.8,"l":8.65,"n":11,"o":8.8,"t":"2026-09-21T08:00:00Z","v":2379,"vw":8.772187},{"c":8.722,"h":8.7388,"l":8.65,"n":29,"o":8.65,"t":"2026-09-21T11:00:00Z","v":1589,"vw":8.700391},{"c":8.67,"h":8.72,"l":8.67,"n":4,"o":8.72,"t":"2026-09-21T11:15:00Z","v":2551,"vw":8.68},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-09-21T11:30:00Z","v":331,"vw":8.69},{"c":8.75,"h":8.75,"l":8.73,"n":12,"o":8.73,"t":"2026-09-21T11:45:00Z","v":2285,"vw":8.742597},{"c":8.77,"h":8.77,"l":8.76,"n":8,"o":8.76,"t":"2026-09-21T12:00:00Z","v":9106,"vw":8.76945},{"c":8.74,"h":8.7846,"l":8.74,"n":4,"o":8.7846,"t":"2026-09-21T12:30:00Z","v":1519,"vw":8.752456},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-21T12:45:00Z","v":10000,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-21T13:00:00Z","v":5000,"vw":8.74},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-21T13:15:00Z","v":500,"vw":8.67},{"c":8.62,"h":8.73,"l":8.5704,"n":755,"o":8.63,"t":"2026-09-21T13:30:00Z","v":158290,"vw":8.633895},{"c":8.545,"h":8.62,"l":8.505,"n":615,"o":8.615,"t":"2026-09-21T13:45:00Z","v":93064,"vw":8.54993},{"c":8.5187,"h":8.55,"l":8.445,"n":685,"o":8.5399,"t":"2026-09-21T14:00:00Z","v":103981,"vw":8.49538},{"c":8.48,"h":8.53,"l":8.455,"n":546,"o":8.52,"t":"2026-09-21T14:15:00Z","v":87462,"vw":8.494485},{"c":8.405,"h":8.495,"l":8.405,"n":703,"o":8.4823,"t":"2026-09-21T14:30:00Z","v":94754,"vw":8.441411},{"c":8.395,"h":8.425,"l":8.385,"n":427,"o":8.41,"t":"2026-09-21T14:45:00Z","v":57096,"vw":8.409476},{"c":8.43,"h":8.445,"l":8.39,"n":406,"o":8.4,"t":"2026-09-21T15:00:00Z","v":62237,"vw":8.426042},{"c":8.4299,"h":8.45,"l":8.41,"n":522,"o":8.435,"t":"2026-09-21T15:15:00Z","v":113201,"vw":8.430396},{"c":8.485,"h":8.4899,"l":8.42,"n":644,"o":8.43,"t":"2026-09-21T15:30:00Z","v":165101,"vw":8.459926},{"c":8.595,"h":8.61,"l":8.485,"n":1227,"o":8.485,"t":"2026-09-21T15:45:00Z","v":277147,"vw":8.566672},{"c":8.595,"h":8.635,"l":8.5801,"n":983,"o":8.595,"t":"2026-09-21T16:00:00Z","v":202043,"vw":8.608908},{"c":8.61,"h":8.625,"l":8.5999,"n":625,"o":8.5999,"t":"2026-09-21T16:15:00Z","v":132463,"vw":8.6104},{"c":8.57,"h":8.605,"l":8.565,"n":514,"o":8.605,"t":"2026-09-21T16:30:00Z","v":82329,"vw":8.590535},{"c":8.585,"h":8.585,"l":8.563,"n":401,"o":8.565,"t":"2026-09-21T16:45:00Z","v":65926,"vw":8.57655},{"c":8.555,"h":8.595,"l":8.5,"n":3483,"o":8.59,"t":"2026-09-21T17:00:00Z","v":909859,"vw":8.534242},{"c":8.535,"h":8.565,"l":8.53,"n":413,"o":8.555,"t":"2026-09-21T17:15:00Z","v":96558,"vw":8.547711},{"c":8.595,"h":8.605,"l":8.51,"n":606,"o":8.535,"t":"2026-09-21T17:30:00Z","v":125591,"vw":8.553363},{"c":8.6099,"h":8.635,"l":8.59,"n":636,"o":8.59,"t":"2026-09-21T17:45:00Z","v":169705,"vw":8.621807},{"c":8.63,"h":8.64,"l":8.6,"n":463,"o":8.61,"t":"2026-09-21T18:00:00Z","v":61420,"vw":8.620759},{"c":8.63,"h":8.645,"l":8.625,"n":439,"o":8.625,"t":"2026-09-21T18:15:00Z","v":88601,"vw":8.636109},{"c":8.645,"h":8.65,"l":8.63,"n":461,"o":8.635,"t":"2026-09-21T18:30:00Z","v":118206,"vw":8.640753},{"c":8.65,"h":8.65,"l":8.64,"n":446,"o":8.645,"t":"2026-09-21T18:45:00Z","v":96141,"vw":8.645749},{"c":8.678,"h":8.685,"l":8.625,"n":783,"o":8.65,"t":"2026-09-21T19:00:00Z","v":202670,"vw":8.652142},{"c":8.635,"h":8.675,"l":8.63,"n":735,"o":8.675,"t":"2026-09-21T19:15:00Z","v":143970,"vw":8.644429},{"c":8.6442,"h":8.66,"l":8.635,"n":942,"o":8.64,"t":"2026-09-21T19:30:00Z","v":169225,"vw":8.650657},{"c":8.675,"h":8.68,"l":8.6,"n":2693,"o":8.645,"t":"2026-09-21T19:45:00Z","v":678685,"vw":8.641109},{"c":8.67,"h":8.67,"l":8.66,"n":17,"o":8.67,"t":"2026-09-21T20:00:00Z","v":99957,"vw":8.669972},{"c":8.66,"h":8.6651,"l":8.66,"n":2,"o":8.6651,"t":"2026-09-21T20:15:00Z","v":300,"vw":8.6617},{"c":8.5964,"h":8.5964,"l":8.5964,"n":3,"o":8.5964,"t":"2026-09-21T20:45:00Z","v":255,"vw":8.5964},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-21T22:00:00Z","v":250,"vw":8.64},{"c":8.641,"h":8.641,"l":8.641,"n":1,"o":8.641,"t":"2026-09-21T23:00:00Z","v":100,"vw":8.641},{"c":8.62,"h":8.62,"l":8.615,"n":9,"o":8.615,"t":"2026-09-21T23:15:00Z","v":437,"vw":8.6175},{"c":8.62,"h":8.62,"l":8.62,"n":31,"o":8.62,"t":"2026-09-21T23:45:00Z","v":384,"vw":8.62},{"c":9,"h":9,"l":8.77,"n":63,"o":8.77,"t":"2026-09-22T09:30:00Z","v":10304,"vw":8.931302},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-09-22T11:00:00Z","v":251,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-09-22T11:45:00Z","v":125,"vw":8.79},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-22T12:15:00Z","v":200,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-22T12:30:00Z","v":200,"vw":8.7},{"c":8.7,"h":8.71,"l":8.68,"n":11,"o":8.69,"t":"2026-09-22T12:45:00Z","v":3250,"vw":8.697591},{"c":8.69,"h":8.7,"l":8.69,"n":7,"o":8.7,"t":"2026-09-22T13:00:00Z","v":1430,"vw":8.691429},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-09-22T13:15:00Z","v":3000,"vw":8.68},{"c":8.99,"h":8.99,"l":8.71,"n":926,"o":8.73,"t":"2026-09-22T13:30:00Z","v":267762,"vw":8.882798},{"c":8.955,"h":8.995,"l":8.915,"n":834,"o":8.99,"t":"2026-09-22T13:45:00Z","v":168366,"vw":8.947507},{"c":8.995,"h":9.01,"l":8.905,"n":1047,"o":8.955,"t":"2026-09-22T14:00:00Z","v":206880,"vw":8.954783},{"c":8.965,"h":9,"l":8.95,"n":975,"o":9,"t":"2026-09-22T14:15:00Z","v":176986,"vw":8.971787},{"c":8.91,"h":8.98,"l":8.865,"n":1186,"o":8.965,"t":"2026-09-22T14:30:00Z","v":309804,"vw":8.911689},{"c":8.975,"h":8.985,"l":8.88,"n":1193,"o":8.905,"t":"2026-09-22T14:45:00Z","v":254308,"vw":8.910795},{"c":9.0201,"h":9.025,"l":8.96,"n":1235,"o":8.975,"t":"2026-09-22T15:00:00Z","v":259172,"vw":8.987151},{"c":9.0185,"h":9.07,"l":9.015,"n":1036,"o":9.02,"t":"2026-09-22T15:15:00Z","v":275281,"vw":9.045761},{"c":9.005,"h":9.025,"l":8.995,"n":706,"o":9.02,"t":"2026-09-22T15:30:00Z","v":118085,"vw":9.00918},{"c":9.065,"h":9.08,"l":9.005,"n":737,"o":9.005,"t":"2026-09-22T15:45:00Z","v":124153,"vw":9.043901},{"c":9.12,"h":9.13,"l":9.0601,"n":1145,"o":9.0601,"t":"2026-09-22T16:00:00Z","v":268869,"vw":9.100101},{"c":9.13,"h":9.13,"l":9.095,"n":763,"o":9.115,"t":"2026-09-22T16:15:00Z","v":160956,"vw":9.117323},{"c":9.16,"h":9.165,"l":9.124,"n":670,"o":9.13,"t":"2026-09-22T16:30:00Z","v":152299,"vw":9.141345},{"c":9.1798,"h":9.2,"l":9.14,"n":967,"o":9.155,"t":"2026-09-22T16:45:00Z","v":222958,"vw":9.172162},{"c":9.195,"h":9.2,"l":9.165,"n":768,"o":9.185,"t":"2026-09-22T17:00:00Z","v":163043,"vw":9.178653},{"c":9.2,"h":9.2,"l":9.185,"n":553,"o":9.2,"t":"2026-09-22T17:15:00Z","v":68832,"vw":9.194741},{"c":9.21,"h":9.22,"l":9.19,"n":654,"o":9.2,"t":"2026-09-22T17:30:00Z","v":147634,"vw":9.205717},{"c":9.25,"h":9.27,"l":9.2,"n":826,"o":9.21,"t":"2026-09-22T17:45:00Z","v":182442,"vw":9.236971},{"c":9.275,"h":9.29,"l":9.24,"n":809,"o":9.255,"t":"2026-09-22T18:00:00Z","v":206361,"vw":9.268634},{"c":9.28,"h":9.31,"l":9.2724,"n":705,"o":9.275,"t":"2026-09-22T18:15:00Z","v":170996,"vw":9.290417},{"c":9.255,"h":9.29,"l":9.2501,"n":942,"o":9.28,"t":"2026-09-22T18:30:00Z","v":234890,"vw":9.271602},{"c":9.265,"h":9.275,"l":9.25,"n":896,"o":9.26,"t":"2026-09-22T18:45:00Z","v":128537,"vw":9.261914},{"c":9.29,"h":9.305,"l":9.265,"n":931,"o":9.265,"t":"2026-09-22T19:00:00Z","v":162146,"vw":9.286703},{"c":9.2902,"h":9.3,"l":9.265,"n":1412,"o":9.29,"t":"2026-09-22T19:15:00Z","v":303618,"vw":9.282603},{"c":9.355,"h":9.38,"l":9.295,"n":1381,"o":9.3,"t":"2026-09-22T19:30:00Z","v":292188,"vw":9.353575},{"c":9.36,"h":9.37,"l":9.3014,"n":3072,"o":9.355,"t":"2026-09-22T19:45:00Z","v":997893,"vw":9.348285},{"c":9.342,"h":9.4,"l":9.342,"n":28,"o":9.36,"t":"2026-09-22T20:00:00Z","v":153413,"vw":9.360189},{"c":9.35,"h":9.37,"l":9.33,"n":3,"o":9.37,"t":"2026-09-22T20:15:00Z","v":800,"vw":9.36},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-22T20:30:00Z","v":100,"vw":9.33},{"c":9.3686,"h":9.3686,"l":9.3686,"n":3,"o":9.3686,"t":"2026-09-22T20:45:00Z","v":300,"vw":9.3686},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-09-22T21:00:00Z","v":189993,"vw":9.37},{"c":9.37,"h":9.37,"l":9.35,"n":2,"o":9.35,"t":"2026-09-22T21:15:00Z","v":2000,"vw":9.36},{"c":9.36,"h":9.37,"l":9.36,"n":2,"o":9.37,"t":"2026-09-22T21:30:00Z","v":200,"vw":9.365},{"c":9.33,"h":9.36,"l":9.33,"n":3,"o":9.3362,"t":"2026-09-22T21:45:00Z","v":896,"vw":9.335258},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-09-22T22:00:00Z","v":200,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-09-22T22:15:00Z","v":207,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-09-22T22:30:00Z","v":1050,"vw":9.37},{"c":9.37,"h":9.37,"l":9.36,"n":5,"o":9.36,"t":"2026-09-22T22:45:00Z","v":2200,"vw":9.360476},{"c":9.37,"h":9.3895,"l":9.37,"n":3,"o":9.38,"t":"2026-09-22T23:00:00Z","v":743,"vw":9.380061},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-22T23:15:00Z","v":532,"vw":9.36},{"c":9.3314,"h":9.3314,"l":9.3314,"n":2,"o":9.3314,"t":"2026-09-22T23:30:00Z","v":1074,"vw":9.3314},{"c":9.23,"h":9.23,"l":8.75,"n":9,"o":9.18,"t":"2026-09-23T08:00:00Z","v":1592,"vw":9.177293},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-23T08:15:00Z","v":250,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-09-23T08:30:00Z","v":413,"vw":9.18},{"c":9.12,"h":9.23,"l":9.12,"n":27,"o":9.23,"t":"2026-09-23T11:00:00Z","v":5697,"vw":9.19854},{"c":9.08,"h":9.2,"l":9.08,"n":14,"o":9.12,"t":"2026-09-23T11:15:00Z","v":6777,"vw":9.172741},{"c":9.1,"h":9.15,"l":9.04,"n":4,"o":9.04,"t":"2026-09-23T11:30:00Z","v":1150,"vw":9.093913},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-23T11:45:00Z","v":100,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-23T12:00:00Z","v":215,"vw":9.1},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-23T12:15:00Z","v":400,"vw":9.2},{"c":9.1,"h":9.14,"l":9.1,"n":7,"o":9.1,"t":"2026-09-23T12:30:00Z","v":428,"vw":9.1125},{"c":9.17,"h":9.2,"l":9.14,"n":5,"o":9.16,"t":"2026-09-23T12:45:00Z","v":908,"vw":9.164758},{"c":9.08,"h":9.08,"l":9.05,"n":29,"o":9.08,"t":"2026-09-23T13:15:00Z","v":8581,"vw":9.063943},{"c":8.8701,"h":9.125,"l":8.87,"n":1240,"o":9.1,"t":"2026-09-23T13:30:00Z","v":260579,"vw":8.968441},{"c":8.795,"h":8.87,"l":8.73,"n":889,"o":8.87,"t":"2026-09-23T13:45:00Z","v":124379,"vw":8.772294},{"c":8.855,"h":8.875,"l":8.775,"n":1376,"o":8.78,"t":"2026-09-23T14:00:00Z","v":170451,"vw":8.835515},{"c":8.76,"h":8.875,"l":8.76,"n":1229,"o":8.855,"t":"2026-09-23T14:15:00Z","v":132849,"vw":8.810731},{"c":8.81,"h":8.8295,"l":8.76,"n":1342,"o":8.7652,"t":"2026-09-23T14:30:00Z","v":238150,"vw":8.804087},{"c":8.885,"h":8.91,"l":8.79,"n":1064,"o":8.815,"t":"2026-09-23T14:45:00Z","v":139072,"vw":8.847528},{"c":8.935,"h":8.9532,"l":8.885,"n":1076,"o":8.89,"t":"2026-09-23T15:00:00Z","v":166016,"vw":8.909355},{"c":9,"h":9.0199,"l":8.935,"n":1200,"o":8.94,"t":"2026-09-23T15:15:00Z","v":288759,"vw":8.980737},{"c":8.94,"h":9,"l":8.905,"n":1676,"o":9,"t":"2026-09-23T15:30:00Z","v":281523,"vw":8.966945},{"c":8.975,"h":8.985,"l":8.93,"n":1091,"o":8.9316,"t":"2026-09-23T15:45:00Z","v":161381,"vw":8.958151},{"c":9.025,"h":9.04,"l":8.97,"n":1317,"o":8.9799,"t":"2026-09-23T16:00:00Z","v":286324,"vw":9.000335},{"c":9.025,"h":9.04,"l":9.02,"n":1082,"o":9.025,"t":"2026-09-23T16:15:00Z","v":206978,"vw":9.032627},{"c":9.065,"h":9.08,"l":9.03,"n":657,"o":9.03,"t":"2026-09-23T16:30:00Z","v":88876,"vw":9.057066},{"c":9.005,"h":9.07,"l":8.96,"n":845,"o":9.065,"t":"2026-09-23T16:45:00Z","v":185722,"vw":8.998378},{"c":8.94,"h":9.01,"l":8.935,"n":521,"o":9.01,"t":"2026-09-23T17:00:00Z","v":60824,"vw":8.966918},{"c":8.93,"h":8.95,"l":8.93,"n":484,"o":8.94,"t":"2026-09-23T17:15:00Z","v":79792,"vw":8.941455},{"c":8.91,"h":8.945,"l":8.865,"n":663,"o":8.94,"t":"2026-09-23T17:30:00Z","v":93626,"vw":8.90349},{"c":9.035,"h":9.04,"l":8.9,"n":778,"o":8.9101,"t":"2026-09-23T17:45:00Z","v":147052,"vw":8.962115},{"c":9.05,"h":9.05,"l":9.02,"n":462,"o":9.035,"t":"2026-09-23T18:00:00Z","v":55321,"vw":9.037208},{"c":9.075,"h":9.08,"l":9.06,"n":671,"o":9.06,"t":"2026-09-23T18:15:00Z","v":113806,"vw":9.073277},{"c":9.055,"h":9.085,"l":9.05,"n":945,"o":9.075,"t":"2026-09-23T18:30:00Z","v":218299,"vw":9.069147},{"c":9.09,"h":9.09,"l":9.04,"n":725,"o":9.055,"t":"2026-09-23T18:45:00Z","v":156112,"vw":9.058962},{"c":9.09,"h":9.115,"l":9.07,"n":780,"o":9.085,"t":"2026-09-23T19:00:00Z","v":129793,"vw":9.093753},{"c":9.085,"h":9.125,"l":9.08,"n":764,"o":9.085,"t":"2026-09-23T19:15:00Z","v":104864,"vw":9.102198},{"c":9.065,"h":9.1,"l":9.06,"n":758,"o":9.085,"t":"2026-09-23T19:30:00Z","v":104693,"vw":9.083014},{"c":9.065,"h":9.085,"l":9.03,"n":2377,"o":9.06,"t":"2026-09-23T19:45:00Z","v":769097,"vw":9.051984},{"c":9.06,"h":9.06,"l":9.05,"n":20,"o":9.06,"t":"2026-09-23T20:00:00Z","v":1333032,"vw":9.059999},{"c":9.0554,"h":9.0554,"l":9.0554,"n":1,"o":9.0554,"t":"2026-09-23T20:30:00Z","v":100,"vw":9.0554},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-09-23T20:45:00Z","v":248,"vw":9.04},{"c":9.05,"h":9.05,"l":9.0314,"n":3,"o":9.05,"t":"2026-09-23T21:00:00Z","v":1000,"vw":9.04442},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-23T23:15:00Z","v":237,"vw":9.15},{"c":8.95,"h":9.03,"l":8.95,"n":3,"o":9.03,"t":"2026-09-24T08:00:00Z","v":472,"vw":8.98397},{"c":8.8,"h":9,"l":8.8,"n":73,"o":9,"t":"2026-09-24T11:00:00Z","v":10205,"vw":8.804202},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-24T11:45:00Z","v":300,"vw":8.82},{"c":8.8897,"h":8.8897,"l":8.81,"n":15,"o":8.82,"t":"2026-09-24T12:00:00Z","v":2828,"vw":8.829743},{"c":8.73,"h":8.7301,"l":8.73,"n":3,"o":8.7301,"t":"2026-09-24T12:30:00Z","v":304,"vw":8.730067},{"c":8.8,"h":8.82,"l":8.8,"n":4,"o":8.8,"t":"2026-09-24T12:45:00Z","v":1160,"vw":8.803451},{"c":8.84,"h":8.86,"l":8.84,"n":7,"o":8.86,"t":"2026-09-24T13:00:00Z","v":2220,"vw":8.84619},{"c":8.84,"h":8.87,"l":8.66,"n":93,"o":8.84,"t":"2026-09-24T13:15:00Z","v":28112,"vw":8.794252},{"c":8.94,"h":9,"l":8.8,"n":776,"o":8.91,"t":"2026-09-24T13:30:00Z","v":261495,"vw":8.910679},{"c":8.855,"h":8.944,"l":8.84,"n":892,"o":8.935,"t":"2026-09-24T13:45:00Z","v":119094,"vw":8.888898},{"c":8.735,"h":8.86,"l":8.715,"n":920,"o":8.86,"t":"2026-09-24T14:00:00Z","v":152742,"vw":8.789711},{"c":8.83,"h":8.83,"l":8.735,"n":1318,"o":8.74,"t":"2026-09-24T14:15:00Z","v":423204,"vw":8.772931},{"c":8.805,"h":8.84,"l":8.785,"n":824,"o":8.825,"t":"2026-09-24T14:30:00Z","v":117163,"vw":8.813105},{"c":8.845,"h":8.89,"l":8.79,"n":1207,"o":8.805,"t":"2026-09-24T14:45:00Z","v":214062,"vw":8.848615},{"c":8.83,"h":8.845,"l":8.784,"n":839,"o":8.84,"t":"2026-09-24T15:00:00Z","v":122518,"vw":8.816986},{"c":8.855,"h":8.885,"l":8.8399,"n":749,"o":8.8399,"t":"2026-09-24T15:15:00Z","v":148174,"vw":8.866577},{"c":8.8499,"h":8.86,"l":8.82,"n":721,"o":8.855,"t":"2026-09-24T15:30:00Z","v":149818,"vw":8.841249},{"c":8.805,"h":8.855,"l":8.805,"n":708,"o":8.85,"t":"2026-09-24T15:45:00Z","v":144290,"vw":8.833108},{"c":8.82,"h":8.83,"l":8.765,"n":785,"o":8.805,"t":"2026-09-24T16:00:00Z","v":119978,"vw":8.793127},{"c":8.935,"h":8.965,"l":8.815,"n":1890,"o":8.815,"t":"2026-09-24T16:15:00Z","v":357825,"vw":8.912045},{"c":8.94,"h":8.975,"l":8.9199,"n":735,"o":8.93,"t":"2026-09-24T16:30:00Z","v":142089,"vw":8.944441},{"c":8.915,"h":8.955,"l":8.915,"n":608,"o":8.93,"t":"2026-09-24T16:45:00Z","v":113328,"vw":8.932464},{"c":8.885,"h":8.9101,"l":8.845,"n":1005,"o":8.9101,"t":"2026-09-24T17:00:00Z","v":177510,"vw":8.876445},{"c":8.89,"h":8.9,"l":8.875,"n":550,"o":8.885,"t":"2026-09-24T17:15:00Z","v":104678,"vw":8.887814},{"c":8.845,"h":8.895,"l":8.835,"n":573,"o":8.885,"t":"2026-09-24T17:30:00Z","v":85513,"vw":8.86617},{"c":8.845,"h":8.87,"l":8.84,"n":384,"o":8.845,"t":"2026-09-24T17:45:00Z","v":45898,"vw":8.852789},{"c":8.895,"h":8.9,"l":8.82,"n":638,"o":8.845,"t":"2026-09-24T18:00:00Z","v":96228,"vw":8.858983},{"c":8.915,"h":8.92,"l":8.8801,"n":600,"o":8.895,"t":"2026-09-24T18:15:00Z","v":105535,"vw":8.90267},{"c":8.91,"h":8.965,"l":8.89,"n":889,"o":8.915,"t":"2026-09-24T18:30:00Z","v":157958,"vw":8.919799},{"c":8.92,"h":8.94,"l":8.905,"n":590,"o":8.91,"t":"2026-09-24T18:45:00Z","v":78263,"vw":8.920915},{"c":8.88,"h":8.92,"l":8.88,"n":670,"o":8.92,"t":"2026-09-24T19:00:00Z","v":59535,"vw":8.897161},{"c":8.89,"h":8.908,"l":8.875,"n":734,"o":8.88,"t":"2026-09-24T19:15:00Z","v":111580,"vw":8.895368},{"c":8.885,"h":8.9,"l":8.885,"n":875,"o":8.895,"t":"2026-09-24T19:30:00Z","v":183692,"vw":8.890476},{"c":8.98,"h":8.98,"l":8.875,"n":2330,"o":8.881,"t":"2026-09-24T19:45:00Z","v":710977,"vw":8.930262},{"c":8.98,"h":8.98,"l":8.97,"n":56,"o":8.97,"t":"2026-09-24T20:00:00Z","v":111788,"vw":8.970019},{"c":8.96,"h":8.9602,"l":8.96,"n":39,"o":8.9602,"t":"2026-09-24T20:15:00Z","v":2557,"vw":8.960039},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-09-24T20:30:00Z","v":160,"vw":8.96},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-24T21:45:00Z","v":2000,"vw":8.8},{"c":8.8125,"h":8.8125,"l":8.8125,"n":1,"o":8.8125,"t":"2026-09-24T23:00:00Z","v":160,"vw":8.8125},{"c":8.95,"h":8.95,"l":8.8,"n":2,"o":8.8,"t":"2026-09-24T23:30:00Z","v":220,"vw":8.881818},{"c":8.8152,"h":8.8152,"l":8.8152,"n":1,"o":8.8152,"t":"2026-09-24T23:45:00Z","v":122,"vw":8.8152},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-25T08:00:00Z","v":399,"vw":9.1},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-09-25T08:45:00Z","v":2551,"vw":8.98},{"c":9,"h":9,"l":8.98,"n":9,"o":8.98,"t":"2026-09-25T09:00:00Z","v":10784,"vw":8.991894},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-25T09:15:00Z","v":1099,"vw":9},{"c":9.01,"h":9.01,"l":9,"n":2,"o":9,"t":"2026-09-25T11:00:00Z","v":499,"vw":9.002004},{"c":9.04,"h":9.04,"l":8.9637,"n":8,"o":8.9637,"t":"2026-09-25T12:30:00Z","v":4348,"vw":9.024505},{"c":9.04,"h":9.04,"l":9.03,"n":2,"o":9.03,"t":"2026-09-25T13:00:00Z","v":2500,"vw":9.032},{"c":8.67,"h":9.045,"l":8.655,"n":1346,"o":9.04,"t":"2026-09-25T13:30:00Z","v":429539,"vw":8.780603},{"c":8.62,"h":8.72,"l":8.604,"n":1359,"o":8.67,"t":"2026-09-25T13:45:00Z","v":224976,"vw":8.650844},{"c":8.53,"h":8.625,"l":8.49,"n":1614,"o":8.62,"t":"2026-09-25T14:00:00Z","v":382297,"vw":8.541145},{"c":8.535,"h":8.555,"l":8.445,"n":1606,"o":8.53,"t":"2026-09-25T14:15:00Z","v":372659,"vw":8.507571},{"c":8.52,"h":8.545,"l":8.48,"n":1344,"o":8.53,"t":"2026-09-25T14:30:00Z","v":447309,"vw":8.509103},{"c":8.6287,"h":8.6287,"l":8.5,"n":1608,"o":8.525,"t":"2026-09-25T14:45:00Z","v":391964,"vw":8.548988},{"c":8.6401,"h":8.65,"l":8.58,"n":1502,"o":8.62,"t":"2026-09-25T15:00:00Z","v":431947,"vw":8.632399},{"c":8.5707,"h":8.64,"l":8.565,"n":1030,"o":8.64,"t":"2026-09-25T15:15:00Z","v":178210,"vw":8.60632},{"c":8.57,"h":8.615,"l":8.562,"n":746,"o":8.575,"t":"2026-09-25T15:30:00Z","v":116882,"vw":8.587712},{"c":8.615,"h":8.62,"l":8.57,"n":890,"o":8.575,"t":"2026-09-25T15:45:00Z","v":203280,"vw":8.588528},{"c":8.6062,"h":8.665,"l":8.595,"n":1041,"o":8.625,"t":"2026-09-25T16:00:00Z","v":213657,"vw":8.62609},{"c":8.605,"h":8.635,"l":8.565,"n":847,"o":8.605,"t":"2026-09-25T16:15:00Z","v":137463,"vw":8.600581},{"c":8.585,"h":8.615,"l":8.575,"n":630,"o":8.605,"t":"2026-09-25T16:30:00Z","v":100983,"vw":8.588773},{"c":8.585,"h":8.585,"l":8.55,"n":730,"o":8.585,"t":"2026-09-25T16:45:00Z","v":154801,"vw":8.568463},{"c":8.58,"h":8.595,"l":8.57,"n":593,"o":8.585,"t":"2026-09-25T17:00:00Z","v":90291,"vw":8.583161},{"c":8.55,"h":8.575,"l":8.55,"n":596,"o":8.57,"t":"2026-09-25T17:15:00Z","v":107843,"vw":8.560458},{"c":8.545,"h":8.56,"l":8.53,"n":784,"o":8.545,"t":"2026-09-25T17:30:00Z","v":215417,"vw":8.543288},{"c":8.545,"h":8.555,"l":8.54,"n":417,"o":8.545,"t":"2026-09-25T17:45:00Z","v":60244,"vw":8.54692},{"c":8.545,"h":8.55,"l":8.53,"n":593,"o":8.545,"t":"2026-09-25T18:00:00Z","v":85611,"vw":8.540249},{"c":8.52,"h":8.55,"l":8.51,"n":681,"o":8.545,"t":"2026-09-25T18:15:00Z","v":88925,"vw":8.534854},{"c":8.565,"h":8.565,"l":8.505,"n":1057,"o":8.5199,"t":"2026-09-25T18:30:00Z","v":283232,"vw":8.529986},{"c":8.565,"h":8.6,"l":8.555,"n":746,"o":8.57,"t":"2026-09-25T18:45:00Z","v":133273,"vw":8.576272},{"c":8.585,"h":8.585,"l":8.55,"n":903,"o":8.565,"t":"2026-09-25T19:00:00Z","v":151405,"vw":8.562771},{"c":8.57,"h":8.605,"l":8.57,"n":1230,"o":8.585,"t":"2026-09-25T19:15:00Z","v":288308,"vw":8.58375},{"c":8.575,"h":8.5999,"l":8.5523,"n":1604,"o":8.575,"t":"2026-09-25T19:30:00Z","v":471559,"vw":8.572492},{"c":8.64,"h":8.66,"l":8.57,"n":3241,"o":8.575,"t":"2026-09-25T19:45:00Z","v":943023,"vw":8.622572},{"c":8.61,"h":8.61,"l":8.61,"n":21,"o":8.61,"t":"2026-09-25T20:00:00Z","v":172259,"vw":8.61},{"c":8.59,"h":8.59,"l":8.5856,"n":2,"o":8.5856,"t":"2026-09-25T22:30:00Z","v":354,"vw":8.587763},{"c":8.35,"h":8.46,"l":8.26,"n":20,"o":8.36,"t":"2026-09-28T08:00:00Z","v":5782,"vw":8.367633},{"c":8.355,"h":8.355,"l":8.355,"n":2,"o":8.355,"t":"2026-09-28T08:30:00Z","v":101,"vw":8.355},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-28T09:15:00Z","v":200,"vw":8.29},{"c":8.27,"h":8.3,"l":8.27,"n":6,"o":8.3,"t":"2026-09-28T09:45:00Z","v":5514,"vw":8.29785},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-28T10:00:00Z","v":1000,"vw":8.35},{"c":8.25,"h":8.3498,"l":8.21,"n":53,"o":8.3495,"t":"2026-09-28T11:00:00Z","v":6317,"vw":8.28078},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-28T11:15:00Z","v":1000,"vw":8.3},{"c":8.2232,"h":8.23,"l":8.2,"n":9,"o":8.21,"t":"2026-09-28T11:45:00Z","v":3351,"vw":8.219443},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-28T12:00:00Z","v":200,"vw":8.25},{"c":8.2553,"h":8.31,"l":8.2553,"n":3,"o":8.31,"t":"2026-09-28T12:15:00Z","v":1635,"vw":8.262138},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-28T12:30:00Z","v":125,"vw":8.25},{"c":8.305,"h":8.305,"l":8.305,"n":2,"o":8.305,"t":"2026-09-28T12:45:00Z","v":304,"vw":8.305},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-28T13:00:00Z","v":100,"vw":8.3},{"c":8.52,"h":8.56,"l":8.24,"n":1108,"o":8.27,"t":"2026-09-28T13:30:00Z","v":245038,"vw":8.403557},{"c":8.61,"h":8.61,"l":8.485,"n":842,"o":8.525,"t":"2026-09-28T13:45:00Z","v":183016,"vw":8.534232},{"c":8.65,"h":8.675,"l":8.585,"n":1350,"o":8.605,"t":"2026-09-28T14:00:00Z","v":243050,"vw":8.635721},{"c":8.7601,"h":8.77,"l":8.645,"n":1170,"o":8.645,"t":"2026-09-28T14:15:00Z","v":256393,"vw":8.716645},{"c":8.73,"h":8.76,"l":8.715,"n":860,"o":8.76,"t":"2026-09-28T14:30:00Z","v":139796,"vw":8.740117},{"c":8.695,"h":8.735,"l":8.665,"n":753,"o":8.725,"t":"2026-09-28T14:45:00Z","v":124454,"vw":8.695499},{"c":8.67,"h":8.695,"l":8.61,"n":765,"o":8.695,"t":"2026-09-28T15:00:00Z","v":115086,"vw":8.661861},{"c":8.665,"h":8.695,"l":8.66,"n":468,"o":8.67,"t":"2026-09-28T15:15:00Z","v":64055,"vw":8.67875},{"c":8.645,"h":8.665,"l":8.61,"n":688,"o":8.665,"t":"2026-09-28T15:30:00Z","v":101771,"vw":8.63722},{"c":8.665,"h":8.675,"l":8.61,"n":511,"o":8.64,"t":"2026-09-28T15:45:00Z","v":77752,"vw":8.640779},{"c":8.6495,"h":8.695,"l":8.64,"n":549,"o":8.67,"t":"2026-09-28T16:00:00Z","v":68288,"vw":8.672522},{"c":8.815,"h":8.835,"l":8.645,"n":1248,"o":8.65,"t":"2026-09-28T16:15:00Z","v":302625,"vw":8.759017},{"c":8.775,"h":8.815,"l":8.75,"n":552,"o":8.815,"t":"2026-09-28T16:30:00Z","v":81384,"vw":8.780831},{"c":8.755,"h":8.795,"l":8.7401,"n":710,"o":8.775,"t":"2026-09-28T16:45:00Z","v":158371,"vw":8.773308},{"c":8.825,"h":8.875,"l":8.745,"n":1072,"o":8.76,"t":"2026-09-28T17:00:00Z","v":282843,"vw":8.799304},{"c":8.805,"h":8.825,"l":8.775,"n":891,"o":8.82,"t":"2026-09-28T17:15:00Z","v":244568,"vw":8.802752},{"c":8.79,"h":8.82,"l":8.78,"n":546,"o":8.805,"t":"2026-09-28T17:30:00Z","v":122872,"vw":8.801957},{"c":8.795,"h":8.8,"l":8.78,"n":533,"o":8.79,"t":"2026-09-28T17:45:00Z","v":118131,"vw":8.789379},{"c":8.82,"h":8.82,"l":8.78,"n":658,"o":8.795,"t":"2026-09-28T18:00:00Z","v":142504,"vw":8.799645},{"c":8.8,"h":8.8151,"l":8.755,"n":796,"o":8.815,"t":"2026-09-28T18:15:00Z","v":173742,"vw":8.791925},{"c":8.81,"h":8.82,"l":8.79,"n":722,"o":8.8,"t":"2026-09-28T18:30:00Z","v":164960,"vw":8.80572},{"c":8.835,"h":8.835,"l":8.785,"n":673,"o":8.805,"t":"2026-09-28T18:45:00Z","v":112116,"vw":8.806843},{"c":8.815,"h":8.83,"l":8.79,"n":680,"o":8.83,"t":"2026-09-28T19:00:00Z","v":106213,"vw":8.809659},{"c":8.795,"h":8.82,"l":8.785,"n":621,"o":8.815,"t":"2026-09-28T19:15:00Z","v":106711,"vw":8.801993},{"c":8.815,"h":8.84,"l":8.79,"n":893,"o":8.79,"t":"2026-09-28T19:30:00Z","v":201524,"vw":8.81323},{"c":8.815,"h":8.85,"l":8.775,"n":2960,"o":8.81,"t":"2026-09-28T19:45:00Z","v":925763,"vw":8.810567},{"c":8.67,"h":8.8,"l":8.67,"n":17,"o":8.8,"t":"2026-09-28T20:00:00Z","v":165315,"vw":8.799921},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-28T23:15:00Z","v":100,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-28T23:30:00Z","v":100,"vw":8.8},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-09-29T11:00:00Z","v":200,"vw":8.83},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-09-29T11:30:00Z","v":1600,"vw":8.76},{"c":8.87,"h":8.87,"l":8.87,"n":13,"o":8.87,"t":"2026-09-29T11:45:00Z","v":410,"vw":8.87},{"c":8.6976,"h":8.6976,"l":8.6976,"n":1,"o":8.6976,"t":"2026-09-29T12:30:00Z","v":450,"vw":8.6976},{"c":8.75,"h":9,"l":8.74,"n":715,"o":8.93,"t":"2026-09-29T13:30:00Z","v":116097,"vw":8.823266},{"c":8.74,"h":8.795,"l":8.695,"n":576,"o":8.73,"t":"2026-09-29T13:45:00Z","v":74908,"vw":8.729669},{"c":8.71,"h":8.8,"l":8.675,"n":619,"o":8.745,"t":"2026-09-29T14:00:00Z","v":57479,"vw":8.722298},{"c":8.735,"h":8.795,"l":8.675,"n":781,"o":8.7,"t":"2026-09-29T14:15:00Z","v":94045,"vw":8.745008},{"c":8.745,"h":8.745,"l":8.7002,"n":661,"o":8.735,"t":"2026-09-29T14:30:00Z","v":61188,"vw":8.726423},{"c":8.655,"h":8.745,"l":8.65,"n":774,"o":8.745,"t":"2026-09-29T14:45:00Z","v":92613,"vw":8.694328},{"c":8.585,"h":8.66,"l":8.575,"n":493,"o":8.655,"t":"2026-09-29T15:00:00Z","v":61061,"vw":8.623048},{"c":8.62,"h":8.63,"l":8.585,"n":654,"o":8.59,"t":"2026-09-29T15:15:00Z","v":120912,"vw":8.610153},{"c":8.69,"h":8.715,"l":8.62,"n":674,"o":8.62,"t":"2026-09-29T15:30:00Z","v":151352,"vw":8.674793},{"c":8.71,"h":8.72,"l":8.665,"n":730,"o":8.69,"t":"2026-09-29T15:45:00Z","v":223383,"vw":8.691687},{"c":8.67,"h":8.72,"l":8.67,"n":455,"o":8.71,"t":"2026-09-29T16:00:00Z","v":187978,"vw":8.707144},{"c":8.705,"h":8.72,"l":8.66,"n":573,"o":8.665,"t":"2026-09-29T16:15:00Z","v":127353,"vw":8.6868},{"c":8.705,"h":8.72,"l":8.6902,"n":369,"o":8.705,"t":"2026-09-29T16:30:00Z","v":136374,"vw":8.709922},{"c":8.705,"h":8.74,"l":8.695,"n":438,"o":8.7002,"t":"2026-09-29T16:45:00Z","v":127927,"vw":8.713738},{"c":8.715,"h":8.715,"l":8.7,"n":278,"o":8.705,"t":"2026-09-29T17:00:00Z","v":57064,"vw":8.705047},{"c":8.715,"h":8.72,"l":8.7,"n":380,"o":8.715,"t":"2026-09-29T17:15:00Z","v":74141,"vw":8.710633},{"c":8.7101,"h":8.72,"l":8.7,"n":440,"o":8.7127,"t":"2026-09-29T17:30:00Z","v":99150,"vw":8.713159},{"c":8.685,"h":8.725,"l":8.675,"n":396,"o":8.72,"t":"2026-09-29T17:45:00Z","v":49789,"vw":8.699354},{"c":8.75,"h":8.79,"l":8.69,"n":888,"o":8.69,"t":"2026-09-29T18:00:00Z","v":246106,"vw":8.74672},{"c":8.7,"h":8.77,"l":8.7,"n":350,"o":8.755,"t":"2026-09-29T18:15:00Z","v":62256,"vw":8.735604},{"c":8.7401,"h":8.7699,"l":8.68,"n":475,"o":8.7,"t":"2026-09-29T18:30:00Z","v":104469,"vw":8.734073},{"c":8.795,"h":8.8,"l":8.75,"n":442,"o":8.75,"t":"2026-09-29T18:45:00Z","v":67923,"vw":8.782398},{"c":8.805,"h":8.81,"l":8.79,"n":287,"o":8.8,"t":"2026-09-29T19:00:00Z","v":35392,"vw":8.803622},{"c":8.815,"h":8.85,"l":8.8,"n":585,"o":8.805,"t":"2026-09-29T19:15:00Z","v":96753,"vw":8.824949},{"c":8.84,"h":8.86,"l":8.805,"n":584,"o":8.815,"t":"2026-09-29T19:30:00Z","v":96805,"vw":8.827681},{"c":8.88,"h":8.89,"l":8.81,"n":2408,"o":8.8301,"t":"2026-09-29T19:45:00Z","v":722659,"vw":8.853563},{"c":8.86,"h":8.88,"l":8.85,"n":35,"o":8.88,"t":"2026-09-29T20:00:00Z","v":116797,"vw":8.879777},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-29T22:15:00Z","v":750,"vw":8.87},{"c":8.88,"h":8.9,"l":8.88,"n":8,"o":8.9,"t":"2026-09-30T08:00:00Z","v":3680,"vw":8.893881},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-09-30T11:15:00Z","v":120,"vw":8.825},{"c":8.91,"h":8.97,"l":8.84,"n":695,"o":8.95,"t":"2026-09-30T13:30:00Z","v":122484,"vw":8.902721},{"c":8.915,"h":8.93,"l":8.84,"n":864,"o":8.905,"t":"2026-09-30T13:45:00Z","v":214897,"vw":8.868691},{"c":9.175,"h":9.19,"l":8.92,"n":2407,"o":8.92,"t":"2026-09-30T14:00:00Z","v":519414,"vw":9.041242},{"c":9,"h":9.195,"l":8.99,"n":1085,"o":9.17,"t":"2026-09-30T14:15:00Z","v":224361,"vw":9.082601},{"c":8.93,"h":9.01,"l":8.9,"n":1385,"o":9.01,"t":"2026-09-30T14:30:00Z","v":268193,"vw":8.939928},{"c":8.815,"h":8.95,"l":8.815,"n":1376,"o":8.94,"t":"2026-09-30T14:45:00Z","v":408977,"vw":8.8826},{"c":8.87,"h":8.875,"l":8.805,"n":1394,"o":8.82,"t":"2026-09-30T15:00:00Z","v":240007,"vw":8.841253},{"c":8.835,"h":8.895,"l":8.82,"n":1236,"o":8.875,"t":"2026-09-30T15:15:00Z","v":277101,"vw":8.856325},{"c":8.83,"h":8.875,"l":8.83,"n":1393,"o":8.835,"t":"2026-09-30T15:30:00Z","v":329617,"vw":8.850514},{"c":8.845,"h":8.86,"l":8.815,"n":875,"o":8.835,"t":"2026-09-30T15:45:00Z","v":200905,"vw":8.836481},{"c":8.88,"h":8.895,"l":8.84,"n":839,"o":8.84,"t":"2026-09-30T16:00:00Z","v":158324,"vw":8.874569},{"c":8.89,"h":8.89,"l":8.865,"n":527,"o":8.885,"t":"2026-09-30T16:15:00Z","v":76104,"vw":8.872761},{"c":8.91,"h":8.91,"l":8.88,"n":552,"o":8.89,"t":"2026-09-30T16:30:00Z","v":74795,"vw":8.890719},{"c":8.935,"h":8.945,"l":8.895,"n":643,"o":8.9,"t":"2026-09-30T16:45:00Z","v":140218,"vw":8.923475},{"c":8.91,"h":8.935,"l":8.895,"n":797,"o":8.935,"t":"2026-09-30T17:00:00Z","v":156454,"vw":8.910006},{"c":8.865,"h":8.915,"l":8.85,"n":437,"o":8.915,"t":"2026-09-30T17:15:00Z","v":73456,"vw":8.88382},{"c":8.8505,"h":8.88,"l":8.85,"n":499,"o":8.87,"t":"2026-09-30T17:30:00Z","v":75533,"vw":8.859836},{"c":8.875,"h":8.8773,"l":8.85,"n":486,"o":8.85,"t":"2026-09-30T17:45:00Z","v":92803,"vw":8.861835},{"c":8.875,"h":8.885,"l":8.86,"n":463,"o":8.875,"t":"2026-09-30T18:00:00Z","v":90309,"vw":8.880365},{"c":8.89,"h":8.89,"l":8.87,"n":308,"o":8.875,"t":"2026-09-30T18:15:00Z","v":39546,"vw":8.880045},{"c":8.9,"h":8.92,"l":8.885,"n":818,"o":8.9,"t":"2026-09-30T18:30:00Z","v":152354,"vw":8.901799},{"c":8.9201,"h":8.925,"l":8.87,"n":638,"o":8.895,"t":"2026-09-30T18:45:00Z","v":116142,"vw":8.899042},{"c":8.93,"h":8.935,"l":8.895,"n":569,"o":8.925,"t":"2026-09-30T19:00:00Z","v":93394,"vw":8.918838},{"c":8.875,"h":8.93,"l":8.875,"n":676,"o":8.925,"t":"2026-09-30T19:15:00Z","v":111851,"vw":8.903671},{"c":8.8701,"h":8.89,"l":8.85,"n":920,"o":8.88,"t":"2026-09-30T19:30:00Z","v":165028,"vw":8.868153},{"c":8.9,"h":8.94,"l":8.875,"n":2609,"o":8.875,"t":"2026-09-30T19:45:00Z","v":901476,"vw":8.908875},{"c":8.8169,"h":8.91,"l":8.8169,"n":14,"o":8.91,"t":"2026-09-30T20:00:00Z","v":190158,"vw":8.909796},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-30T20:30:00Z","v":300,"vw":8.85},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-30T22:45:00Z","v":250,"vw":8.91},{"c":8.83,"h":8.88,"l":8.83,"n":6,"o":8.85,"t":"2026-10-01T08:00:00Z","v":2183,"vw":8.854211},{"c":8.81,"h":8.81,"l":8.81,"n":22,"o":8.81,"t":"2026-10-01T08:15:00Z","v":2622,"vw":8.81},{"c":8.81,"h":8.8118,"l":8.81,"n":17,"o":8.81,"t":"2026-10-01T08:30:00Z","v":2270,"vw":8.81045},{"c":8.81,"h":8.82,"l":8.81,"n":10,"o":8.81,"t":"2026-10-01T08:45:00Z","v":1000,"vw":8.816},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-01T09:00:00Z","v":100,"vw":8.81},{"c":8.81,"h":8.82,"l":8.81,"n":10,"o":8.82,"t":"2026-10-01T09:30:00Z","v":900,"vw":8.812667},{"c":8.82,"h":8.82,"l":8.81,"n":7,"o":8.82,"t":"2026-10-01T09:45:00Z","v":3457,"vw":8.814401},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-01T10:00:00Z","v":1986,"vw":8.81},{"c":8.855,"h":8.855,"l":8.83,"n":14,"o":8.83,"t":"2026-10-01T11:00:00Z","v":5950,"vw":8.847132},{"c":8.85,"h":8.865,"l":8.83,"n":9,"o":8.865,"t":"2026-10-01T11:15:00Z","v":2401,"vw":8.85125},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-01T11:30:00Z","v":300,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-10-01T11:45:00Z","v":1263,"vw":8.85},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-01T12:15:00Z","v":100,"vw":8.88},{"c":8.87,"h":8.9,"l":8.8,"n":84,"o":8.9,"t":"2026-10-01T12:45:00Z","v":21275,"vw":8.856412},{"c":8.96,"h":9.1,"l":8.89,"n":421,"o":8.895,"t":"2026-10-01T13:00:00Z","v":60623,"vw":9.003655},{"c":8.58,"h":8.88,"l":8.53,"n":1378,"o":8.86,"t":"2026-10-01T13:30:00Z","v":350808,"vw":8.70748},{"c":8.68,"h":8.705,"l":8.555,"n":1434,"o":8.585,"t":"2026-10-01T13:45:00Z","v":275101,"vw":8.631947},{"c":8.6,"h":8.684,"l":8.58,"n":2036,"o":8.684,"t":"2026-10-01T14:00:00Z","v":301032,"vw":8.611348},{"c":8.55,"h":8.63,"l":8.515,"n":1465,"o":8.5999,"t":"2026-10-01T14:15:00Z","v":251458,"vw":8.56906},{"c":8.515,"h":8.5701,"l":8.49,"n":1230,"o":8.54,"t":"2026-10-01T14:30:00Z","v":218581,"vw":8.536177},{"c":8.395,"h":8.54,"l":8.395,"n":1580,"o":8.515,"t":"2026-10-01T14:45:00Z","v":346609,"vw":8.435496},{"c":8.35,"h":8.4,"l":8.3001,"n":1359,"o":8.395,"t":"2026-10-01T15:00:00Z","v":316787,"vw":8.352303},{"c":8.44,"h":8.47,"l":8.345,"n":1172,"o":8.35,"t":"2026-10-01T15:15:00Z","v":354516,"vw":8.426568},{"c":8.37,"h":8.44,"l":8.36,"n":834,"o":8.44,"t":"2026-10-01T15:30:00Z","v":141650,"vw":8.395147},{"c":8.385,"h":8.425,"l":8.34,"n":1010,"o":8.3705,"t":"2026-10-01T15:45:00Z","v":216739,"vw":8.37891},{"c":8.45,"h":8.475,"l":8.38,"n":754,"o":8.385,"t":"2026-10-01T16:00:00Z","v":158265,"vw":8.431077},{"c":8.45,"h":8.505,"l":8.45,"n":594,"o":8.45,"t":"2026-10-01T16:15:00Z","v":168806,"vw":8.473572},{"c":8.455,"h":8.51,"l":8.445,"n":910,"o":8.455,"t":"2026-10-01T16:30:00Z","v":209344,"vw":8.481491},{"c":8.395,"h":8.455,"l":8.38,"n":699,"o":8.455,"t":"2026-10-01T16:45:00Z","v":115792,"vw":8.421853},{"c":8.455,"h":8.46,"l":8.395,"n":601,"o":8.395,"t":"2026-10-01T17:00:00Z","v":108286,"vw":8.423895},{"c":8.505,"h":8.525,"l":8.455,"n":834,"o":8.455,"t":"2026-10-01T17:15:00Z","v":186302,"vw":8.493227},{"c":8.475,"h":8.575,"l":8.455,"n":1491,"o":8.51,"t":"2026-10-01T17:30:00Z","v":334463,"vw":8.528052},{"c":8.425,"h":8.49,"l":8.385,"n":985,"o":8.475,"t":"2026-10-01T17:45:00Z","v":216877,"vw":8.414595},{"c":8.395,"h":8.43,"l":8.35,"n":935,"o":8.425,"t":"2026-10-01T18:00:00Z","v":188901,"vw":8.39198},{"c":8.415,"h":8.455,"l":8.39,"n":795,"o":8.395,"t":"2026-10-01T18:15:00Z","v":154881,"vw":8.424216},{"c":8.35,"h":8.415,"l":8.35,"n":1000,"o":8.415,"t":"2026-10-01T18:30:00Z","v":230209,"vw":8.378703},{"c":8.385,"h":8.39,"l":8.345,"n":540,"o":8.355,"t":"2026-10-01T18:45:00Z","v":84487,"vw":8.36079},{"c":8.385,"h":8.39,"l":8.3505,"n":581,"o":8.38,"t":"2026-10-01T19:00:00Z","v":83149,"vw":8.369812},{"c":8.33,"h":8.38,"l":8.33,"n":802,"o":8.38,"t":"2026-10-01T19:15:00Z","v":182886,"vw":8.353056},{"c":8.305,"h":8.355,"l":8.29,"n":861,"o":8.335,"t":"2026-10-01T19:30:00Z","v":202552,"vw":8.319391},{"c":8.353,"h":8.37,"l":8.3,"n":2757,"o":8.305,"t":"2026-10-01T19:45:00Z","v":706200,"vw":8.341191},{"c":8.4087,"h":8.434,"l":8.31,"n":24,"o":8.31,"t":"2026-10-01T20:00:00Z","v":240080,"vw":8.310451},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-01T21:00:00Z","v":720,"vw":8.35},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-01T22:15:00Z","v":100,"vw":8.43},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-01T23:45:00Z","v":200,"vw":8.41},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-02T08:30:00Z","v":4000,"vw":8.35},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-02T10:00:00Z","v":1100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-02T11:15:00Z","v":3000,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-02T11:30:00Z","v":200,"vw":8.42},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-02T12:15:00Z","v":300,"vw":8.35},{"c":8.52,"h":8.52,"l":8.43,"n":21,"o":8.43,"t":"2026-10-02T12:30:00Z","v":6930,"vw":8.460584},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-02T13:15:00Z","v":210,"vw":8.42},{"c":8.62,"h":8.69,"l":8.47,"n":573,"o":8.52,"t":"2026-10-02T13:30:00Z","v":150706,"vw":8.591636},{"c":8.78,"h":8.79,"l":8.6198,"n":1449,"o":8.62,"t":"2026-10-02T13:45:00Z","v":257567,"vw":8.711895},{"c":8.855,"h":8.895,"l":8.73,"n":1976,"o":8.78,"t":"2026-10-02T14:00:00Z","v":458124,"vw":8.815036},{"c":8.855,"h":8.89,"l":8.82,"n":932,"o":8.86,"t":"2026-10-02T14:15:00Z","v":210330,"vw":8.85276},{"c":8.945,"h":8.96,"l":8.825,"n":996,"o":8.855,"t":"2026-10-02T14:30:00Z","v":250725,"vw":8.882013},{"c":8.905,"h":8.96,"l":8.89,"n":594,"o":8.945,"t":"2026-10-02T14:45:00Z","v":124836,"vw":8.922139},{"c":8.715,"h":8.91,"l":8.69,"n":1213,"o":8.91,"t":"2026-10-02T15:00:00Z","v":227717,"vw":8.801109},{"c":8.695,"h":8.745,"l":8.67,"n":1222,"o":8.72,"t":"2026-10-02T15:15:00Z","v":277443,"vw":8.706856},{"c":8.675,"h":8.735,"l":8.67,"n":652,"o":8.69,"t":"2026-10-02T15:30:00Z","v":105693,"vw":8.700063},{"c":8.72,"h":8.725,"l":8.67,"n":575,"o":8.6799,"t":"2026-10-02T15:45:00Z","v":85610,"vw":8.696863},{"c":8.73,"h":8.745,"l":8.71,"n":728,"o":8.7299,"t":"2026-10-02T16:00:00Z","v":152025,"vw":8.726098},{"c":8.795,"h":8.8,"l":8.72,"n":796,"o":8.725,"t":"2026-10-02T16:15:00Z","v":220899,"vw":8.753443},{"c":8.77,"h":8.81,"l":8.75,"n":536,"o":8.8,"t":"2026-10-02T16:30:00Z","v":117768,"vw":8.776636},{"c":8.785,"h":8.8,"l":8.76,"n":501,"o":8.785,"t":"2026-10-02T16:45:00Z","v":98016,"vw":8.782874},{"c":8.8099,"h":8.8099,"l":8.775,"n":494,"o":8.78,"t":"2026-10-02T17:00:00Z","v":107865,"vw":8.795313},{"c":8.8001,"h":8.8385,"l":8.8,"n":614,"o":8.805,"t":"2026-10-02T17:15:00Z","v":137628,"vw":8.822309},{"c":8.825,"h":8.83,"l":8.8,"n":406,"o":8.805,"t":"2026-10-02T17:30:00Z","v":58461,"vw":8.816636},{"c":8.865,"h":8.865,"l":8.825,"n":522,"o":8.83,"t":"2026-10-02T17:45:00Z","v":99801,"vw":8.842508},{"c":8.845,"h":8.865,"l":8.83,"n":308,"o":8.865,"t":"2026-10-02T18:00:00Z","v":33613,"vw":8.84855},{"c":8.825,"h":8.85,"l":8.805,"n":500,"o":8.85,"t":"2026-10-02T18:15:00Z","v":77730,"vw":8.822878},{"c":8.845,"h":8.85,"l":8.8201,"n":322,"o":8.8201,"t":"2026-10-02T18:30:00Z","v":40404,"vw":8.834322},{"c":8.87,"h":8.87,"l":8.835,"n":360,"o":8.845,"t":"2026-10-02T18:45:00Z","v":66506,"vw":8.845139},{"c":8.915,"h":8.92,"l":8.845,"n":621,"o":8.8677,"t":"2026-10-02T19:00:00Z","v":125375,"vw":8.877213},{"c":8.87,"h":8.925,"l":8.87,"n":709,"o":8.9145,"t":"2026-10-02T19:15:00Z","v":157977,"vw":8.908251},{"c":8.885,"h":8.895,"l":8.865,"n":683,"o":8.88,"t":"2026-10-02T19:30:00Z","v":224782,"vw":8.879822},{"c":8.95,"h":8.98,"l":8.88,"n":2967,"o":8.88,"t":"2026-10-02T19:45:00Z","v":809881,"vw":8.943497},{"c":8.95,"h":8.95,"l":8.95,"n":18,"o":8.95,"t":"2026-10-02T20:00:00Z","v":118854,"vw":8.95},{"c":8.7609,"h":8.89,"l":8.76,"n":3,"o":8.76,"t":"2026-10-02T21:30:00Z","v":3527,"vw":8.785859},{"c":8.81,"h":8.93,"l":8.8,"n":5,"o":8.8,"t":"2026-10-05T11:00:00Z","v":1627,"vw":8.820313},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-05T11:15:00Z","v":284,"vw":8.94},{"c":8.93,"h":8.95,"l":8.93,"n":7,"o":8.95,"t":"2026-10-05T11:30:00Z","v":2753,"vw":8.935455},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-05T11:45:00Z","v":400,"vw":8.94},{"c":8.81,"h":8.95,"l":8.81,"n":5,"o":8.94,"t":"2026-10-05T12:00:00Z","v":1025,"vw":8.927391},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-05T12:45:00Z","v":9411,"vw":9},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-05T13:00:00Z","v":300,"vw":8.9},{"c":8.705,"h":8.96,"l":8.7,"n":833,"o":8.95,"t":"2026-10-05T13:30:00Z","v":160778,"vw":8.797517},{"c":8.805,"h":8.815,"l":8.705,"n":653,"o":8.71,"t":"2026-10-05T13:45:00Z","v":69130,"vw":8.761969},{"c":8.935,"h":8.95,"l":8.805,"n":1373,"o":8.805,"t":"2026-10-05T14:00:00Z","v":166670,"vw":8.915735},{"c":8.82,"h":8.94,"l":8.82,"n":953,"o":8.93,"t":"2026-10-05T14:15:00Z","v":153158,"vw":8.867894},{"c":8.88,"h":8.88,"l":8.81,"n":786,"o":8.825,"t":"2026-10-05T14:30:00Z","v":89277,"vw":8.849295},{"c":9.055,"h":9.06,"l":8.8877,"n":1314,"o":8.8877,"t":"2026-10-05T14:45:00Z","v":211831,"vw":8.981926},{"c":8.965,"h":9.045,"l":8.965,"n":530,"o":9.045,"t":"2026-10-05T15:00:00Z","v":71789,"vw":9.012169},{"c":8.935,"h":8.97,"l":8.925,"n":639,"o":8.97,"t":"2026-10-05T15:15:00Z","v":100421,"vw":8.946801},{"c":9.015,"h":9.03,"l":8.93,"n":807,"o":8.93,"t":"2026-10-05T15:30:00Z","v":142637,"vw":8.978795},{"c":9.025,"h":9.03,"l":8.985,"n":467,"o":9.015,"t":"2026-10-05T15:45:00Z","v":68119,"vw":9.009983},{"c":8.965,"h":9.045,"l":8.96,"n":795,"o":9.0239,"t":"2026-10-05T16:00:00Z","v":150888,"vw":8.994507},{"c":8.975,"h":8.98,"l":8.96,"n":359,"o":8.965,"t":"2026-10-05T16:15:00Z","v":41136,"vw":8.970223},{"c":8.995,"h":9,"l":8.98,"n":265,"o":8.98,"t":"2026-10-05T16:30:00Z","v":27359,"vw":8.990024},{"c":9.02,"h":9.025,"l":8.99,"n":456,"o":8.995,"t":"2026-10-05T16:45:00Z","v":44842,"vw":9.008543},{"c":8.995,"h":9.03,"l":8.995,"n":330,"o":9.015,"t":"2026-10-05T17:00:00Z","v":36144,"vw":9.016728},{"c":9.01,"h":9.015,"l":8.995,"n":434,"o":9,"t":"2026-10-05T17:15:00Z","v":53925,"vw":9.00503},{"c":9.015,"h":9.0185,"l":8.995,"n":620,"o":9.005,"t":"2026-10-05T17:30:00Z","v":165349,"vw":9.003648},{"c":9.045,"h":9.045,"l":9.02,"n":416,"o":9.02,"t":"2026-10-05T17:45:00Z","v":63394,"vw":9.03634},{"c":9.06,"h":9.07,"l":9.04,"n":521,"o":9.05,"t":"2026-10-05T18:00:00Z","v":65511,"vw":9.055465},{"c":9.045,"h":9.085,"l":9.03,"n":693,"o":9.065,"t":"2026-10-05T18:15:00Z","v":84885,"vw":9.06481},{"c":9.06,"h":9.065,"l":9.04,"n":388,"o":9.05,"t":"2026-10-05T18:30:00Z","v":52002,"vw":9.052766},{"c":9.06,"h":9.07,"l":9.04,"n":551,"o":9.06,"t":"2026-10-05T18:45:00Z","v":70279,"vw":9.055556},{"c":9.08,"h":9.1,"l":9.0601,"n":574,"o":9.065,"t":"2026-10-05T19:00:00Z","v":89854,"vw":9.08296},{"c":9.015,"h":9.075,"l":9.015,"n":733,"o":9.075,"t":"2026-10-05T19:15:00Z","v":141780,"vw":9.037449},{"c":8.995,"h":9.02,"l":8.975,"n":1381,"o":9.015,"t":"2026-10-05T19:30:00Z","v":287990,"vw":8.996688},{"c":8.885,"h":9.005,"l":8.875,"n":3708,"o":8.995,"t":"2026-10-05T19:45:00Z","v":804709,"vw":8.928611},{"c":8.91,"h":8.91,"l":8.91,"n":13,"o":8.91,"t":"2026-10-05T20:00:00Z","v":164806,"vw":8.91},{"c":9.1918,"h":9.1918,"l":9.1918,"n":1,"o":9.1918,"t":"2026-10-05T20:15:00Z","v":300,"vw":9.1918},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-05T21:15:00Z","v":200,"vw":9.05},{"c":8.95,"h":8.95,"l":8.87,"n":4,"o":8.87,"t":"2026-10-05T21:30:00Z","v":2401,"vw":8.909667},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-05T22:30:00Z","v":133,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-05T23:30:00Z","v":200,"vw":8.94},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-06T09:15:00Z","v":307,"vw":8.93},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-06T11:15:00Z","v":100,"vw":9},{"c":9,"h":9.01,"l":9,"n":8,"o":9,"t":"2026-10-06T11:30:00Z","v":4500,"vw":9.000667},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-06T12:45:00Z","v":2000,"vw":9.01},{"c":9.02,"h":9.03,"l":9.02,"n":3,"o":9.03,"t":"2026-10-06T13:00:00Z","v":600,"vw":9.025455},{"c":9,"h":9.015,"l":9,"n":4,"o":9.01,"t":"2026-10-06T13:15:00Z","v":5300,"vw":9.003333},{"c":8.65,"h":9,"l":8.635,"n":848,"o":8.98,"t":"2026-10-06T13:30:00Z","v":147966,"vw":8.763298},{"c":8.665,"h":8.67,"l":8.615,"n":903,"o":8.615,"t":"2026-10-06T13:45:00Z","v":149003,"vw":8.651584},{"c":8.77,"h":8.77,"l":8.645,"n":975,"o":8.66,"t":"2026-10-06T14:00:00Z","v":194693,"vw":8.705297},{"c":8.71,"h":8.77,"l":8.6901,"n":655,"o":8.77,"t":"2026-10-06T14:15:00Z","v":164162,"vw":8.735427},{"c":8.775,"h":8.775,"l":8.7,"n":599,"o":8.715,"t":"2026-10-06T14:30:00Z","v":73639,"vw":8.738932},{"c":8.785,"h":8.805,"l":8.725,"n":592,"o":8.77,"t":"2026-10-06T14:45:00Z","v":53565,"vw":8.770562},{"c":8.855,"h":8.86,"l":8.775,"n":670,"o":8.785,"t":"2026-10-06T15:00:00Z","v":75580,"vw":8.817004},{"c":8.885,"h":8.885,"l":8.845,"n":685,"o":8.85,"t":"2026-10-06T15:15:00Z","v":96184,"vw":8.862514},{"c":8.93,"h":8.93,"l":8.875,"n":559,"o":8.885,"t":"2026-10-06T15:30:00Z","v":70395,"vw":8.902925},{"c":8.91,"h":8.95,"l":8.905,"n":579,"o":8.9305,"t":"2026-10-06T15:45:00Z","v":55015,"vw":8.923208},{"c":8.9,"h":8.915,"l":8.88,"n":465,"o":8.915,"t":"2026-10-06T16:00:00Z","v":56660,"vw":8.894138},{"c":8.905,"h":8.92,"l":8.9,"n":526,"o":8.905,"t":"2026-10-06T16:15:00Z","v":51068,"vw":8.905431},{"c":8.94,"h":8.95,"l":8.9008,"n":431,"o":8.905,"t":"2026-10-06T16:30:00Z","v":39810,"vw":8.92637},{"c":8.94,"h":8.955,"l":8.9306,"n":497,"o":8.9377,"t":"2026-10-06T16:45:00Z","v":57309,"vw":8.942818},{"c":8.955,"h":8.97,"l":8.925,"n":383,"o":8.935,"t":"2026-10-06T17:00:00Z","v":37999,"vw":8.948777},{"c":8.965,"h":8.965,"l":8.94,"n":389,"o":8.955,"t":"2026-10-06T17:15:00Z","v":39169,"vw":8.953568},{"c":8.985,"h":8.99,"l":8.96,"n":298,"o":8.965,"t":"2026-10-06T17:30:00Z","v":29839,"vw":8.977429},{"c":9.01,"h":9.02,"l":8.94,"n":658,"o":8.985,"t":"2026-10-06T17:45:00Z","v":135799,"vw":8.986169},{"c":9.025,"h":9.03,"l":9,"n":722,"o":9.01,"t":"2026-10-06T18:00:00Z","v":128802,"vw":9.016331},{"c":8.975,"h":9.025,"l":8.96,"n":566,"o":9.025,"t":"2026-10-06T18:15:00Z","v":105715,"vw":9.003867},{"c":8.955,"h":8.975,"l":8.92,"n":632,"o":8.97,"t":"2026-10-06T18:30:00Z","v":112574,"vw":8.946755},{"c":8.945,"h":8.97,"l":8.93,"n":1212,"o":8.955,"t":"2026-10-06T18:45:00Z","v":325881,"vw":8.94919},{"c":8.915,"h":8.945,"l":8.905,"n":825,"o":8.9423,"t":"2026-10-06T19:00:00Z","v":218297,"vw":8.918703},{"c":8.865,"h":8.92,"l":8.865,"n":653,"o":8.915,"t":"2026-10-06T19:15:00Z","v":121784,"vw":8.897314},{"c":8.845,"h":8.865,"l":8.84,"n":893,"o":8.865,"t":"2026-10-06T19:30:00Z","v":262255,"vw":8.851461},{"c":8.815,"h":8.85,"l":8.8,"n":2669,"o":8.845,"t":"2026-10-06T19:45:00Z","v":605510,"vw":8.818446},{"c":8.81,"h":8.84,"l":8.81,"n":22,"o":8.81,"t":"2026-10-06T20:00:00Z","v":124820,"vw":8.81012},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-06T20:15:00Z","v":151,"vw":8.82},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-06T20:30:00Z","v":660,"vw":8.81},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-06T21:00:00Z","v":1000,"vw":8.9},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-07T08:00:00Z","v":422,"vw":8.75},{"c":8.74,"h":8.81,"l":8.65,"n":16,"o":8.68,"t":"2026-10-07T11:00:00Z","v":77342,"vw":8.66749},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-07T12:00:00Z","v":101,"vw":8.7},{"c":8.6,"h":8.8,"l":8.59,"n":60,"o":8.7,"t":"2026-10-07T12:15:00Z","v":17361,"vw":8.662236},{"c":8.64,"h":8.64,"l":8.51,"n":13,"o":8.56,"t":"2026-10-07T12:30:00Z","v":18068,"vw":8.573863},{"c":8.6199,"h":8.6199,"l":8.6199,"n":2,"o":8.6199,"t":"2026-10-07T12:45:00Z","v":101,"vw":8.6199},{"c":8.59,"h":8.59,"l":8.58,"n":2,"o":8.58,"t":"2026-10-07T13:00:00Z","v":700,"vw":8.581429},{"c":8.61,"h":8.61,"l":8.59,"n":3,"o":8.59,"t":"2026-10-07T13:15:00Z","v":300,"vw":8.603333},{"c":8.51,"h":8.58,"l":8.45,"n":691,"o":8.55,"t":"2026-10-07T13:30:00Z","v":191120,"vw":8.520848},{"c":8.56,"h":8.57,"l":8.485,"n":419,"o":8.52,"t":"2026-10-07T13:45:00Z","v":54499,"vw":8.531401},{"c":8.485,"h":8.58,"l":8.48,"n":511,"o":8.57,"t":"2026-10-07T14:00:00Z","v":83579,"vw":8.517736},{"c":8.46,"h":8.505,"l":8.44,"n":598,"o":8.485,"t":"2026-10-07T14:15:00Z","v":93446,"vw":8.46429},{"c":8.4601,"h":8.505,"l":8.455,"n":458,"o":8.4585,"t":"2026-10-07T14:30:00Z","v":51771,"vw":8.476301},{"c":8.47,"h":8.48,"l":8.4508,"n":454,"o":8.465,"t":"2026-10-07T14:45:00Z","v":63522,"vw":8.462758},{"c":8.455,"h":8.475,"l":8.44,"n":486,"o":8.4699,"t":"2026-10-07T15:00:00Z","v":59506,"vw":8.456191},{"c":8.465,"h":8.5,"l":8.455,"n":594,"o":8.455,"t":"2026-10-07T15:15:00Z","v":120035,"vw":8.479422},{"c":8.495,"h":8.51,"l":8.465,"n":446,"o":8.465,"t":"2026-10-07T15:30:00Z","v":80565,"vw":8.492055},{"c":8.445,"h":8.49,"l":8.43,"n":862,"o":8.49,"t":"2026-10-07T15:45:00Z","v":229158,"vw":8.451532},{"c":8.4599,"h":8.47,"l":8.44,"n":509,"o":8.445,"t":"2026-10-07T16:00:00Z","v":79266,"vw":8.453472},{"c":8.465,"h":8.475,"l":8.43,"n":580,"o":8.46,"t":"2026-10-07T16:15:00Z","v":82721,"vw":8.45589},{"c":8.445,"h":8.46,"l":8.44,"n":344,"o":8.46,"t":"2026-10-07T16:30:00Z","v":41344,"vw":8.44787},{"c":8.435,"h":8.465,"l":8.43,"n":414,"o":8.445,"t":"2026-10-07T16:45:00Z","v":66191,"vw":8.447107},{"c":8.455,"h":8.46,"l":8.42,"n":646,"o":8.435,"t":"2026-10-07T17:00:00Z","v":140247,"vw":8.441158},{"c":8.445,"h":8.4799,"l":8.445,"n":417,"o":8.45,"t":"2026-10-07T17:15:00Z","v":55950,"vw":8.461216},{"c":8.455,"h":8.46,"l":8.44,"n":352,"o":8.4499,"t":"2026-10-07T17:30:00Z","v":48001,"vw":8.44981},{"c":8.4799,"h":8.485,"l":8.445,"n":454,"o":8.455,"t":"2026-10-07T17:45:00Z","v":70992,"vw":8.463962},{"c":8.465,"h":8.4851,"l":8.45,"n":407,"o":8.47,"t":"2026-10-07T18:00:00Z","v":61708,"vw":8.467721},{"c":8.455,"h":8.465,"l":8.45,"n":274,"o":8.465,"t":"2026-10-07T18:15:00Z","v":36264,"vw":8.458257},{"c":8.435,"h":8.455,"l":8.43,"n":376,"o":8.45,"t":"2026-10-07T18:30:00Z","v":51290,"vw":8.444851},{"c":8.455,"h":8.465,"l":8.43,"n":395,"o":8.435,"t":"2026-10-07T18:45:00Z","v":44132,"vw":8.448773},{"c":8.455,"h":8.46,"l":8.43,"n":687,"o":8.455,"t":"2026-10-07T19:00:00Z","v":136206,"vw":8.445651},{"c":8.485,"h":8.4851,"l":8.445,"n":549,"o":8.455,"t":"2026-10-07T19:15:00Z","v":70580,"vw":8.467947},{"c":8.495,"h":8.4951,"l":8.47,"n":814,"o":8.485,"t":"2026-10-07T19:30:00Z","v":112367,"vw":8.488873},{"c":8.51,"h":8.535,"l":8.495,"n":1598,"o":8.495,"t":"2026-10-07T19:45:00Z","v":287809,"vw":8.515265},{"c":8.46,"h":8.52,"l":8.46,"n":14,"o":8.52,"t":"2026-10-07T20:00:00Z","v":69677,"vw":8.519914},{"c":8.52,"h":8.52,"l":8.5198,"n":37,"o":8.52,"t":"2026-10-07T20:45:00Z","v":2449,"vw":8.519935},{"c":8.5479,"h":8.5479,"l":8.5479,"n":1,"o":8.5479,"t":"2026-10-07T23:30:00Z","v":250,"vw":8.5479},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-07T23:45:00Z","v":100,"vw":8.55},{"c":8.52,"h":8.52,"l":8.52,"n":8,"o":8.52,"t":"2026-10-08T11:00:00Z","v":723,"vw":8.52},{"c":8.5,"h":8.5,"l":8.49,"n":3,"o":8.49,"t":"2026-10-08T11:30:00Z","v":641,"vw":8.49532},{"c":8.45,"h":8.5,"l":8.45,"n":20,"o":8.49,"t":"2026-10-08T11:45:00Z","v":1850,"vw":8.466374},{"c":8.45,"h":8.45,"l":8.45,"n":19,"o":8.45,"t":"2026-10-08T12:00:00Z","v":2204,"vw":8.45},{"c":8.45,"h":8.45,"l":8.44,"n":4,"o":8.45,"t":"2026-10-08T12:15:00Z","v":1406,"vw":8.44911},{"c":8.49,"h":8.51,"l":8.41,"n":54,"o":8.46,"t":"2026-10-08T12:30:00Z","v":13168,"vw":8.47459},{"c":8.3,"h":8.47,"l":8.25,"n":181,"o":8.47,"t":"2026-10-08T13:15:00Z","v":206635,"vw":8.348309},{"c":8.165,"h":8.31,"l":7.98,"n":2447,"o":8.23,"t":"2026-10-08T13:30:00Z","v":590447,"vw":8.128355},{"c":8.29,"h":8.295,"l":8.16,"n":913,"o":8.17,"t":"2026-10-08T13:45:00Z","v":217252,"vw":8.238998},{"c":8.365,"h":8.365,"l":8.255,"n":928,"o":8.2801,"t":"2026-10-08T14:00:00Z","v":166106,"vw":8.297776},{"c":8.415,"h":8.4501,"l":8.365,"n":547,"o":8.365,"t":"2026-10-08T14:15:00Z","v":110432,"vw":8.416815},{"c":8.3709,"h":8.46,"l":8.35,"n":564,"o":8.415,"t":"2026-10-08T14:30:00Z","v":106241,"vw":8.398358},{"c":8.355,"h":8.3901,"l":8.35,"n":455,"o":8.37,"t":"2026-10-08T14:45:00Z","v":81141,"vw":8.362241},{"c":8.325,"h":8.36,"l":8.26,"n":800,"o":8.35,"t":"2026-10-08T15:00:00Z","v":138323,"vw":8.311596},{"c":8.345,"h":8.355,"l":8.305,"n":674,"o":8.32,"t":"2026-10-08T15:15:00Z","v":110644,"vw":8.326197},{"c":8.275,"h":8.34,"l":8.265,"n":753,"o":8.34,"t":"2026-10-08T15:30:00Z","v":165913,"vw":8.305678},{"c":8.25,"h":8.28,"l":8.23,"n":406,"o":8.275,"t":"2026-10-08T15:45:00Z","v":62601,"vw":8.260952},{"c":8.185,"h":8.27,"l":8.18,"n":594,"o":8.26,"t":"2026-10-08T16:00:00Z","v":106691,"vw":8.219221},{"c":8.18,"h":8.275,"l":8.17,"n":983,"o":8.185,"t":"2026-10-08T16:15:00Z","v":199688,"vw":8.216687},{"c":8.2,"h":8.2295,"l":8.17,"n":557,"o":8.18,"t":"2026-10-08T16:30:00Z","v":115438,"vw":8.193244},{"c":8.205,"h":8.22,"l":8.165,"n":512,"o":8.19,"t":"2026-10-08T16:45:00Z","v":90113,"vw":8.195299},{"c":8.235,"h":8.235,"l":8.175,"n":753,"o":8.2,"t":"2026-10-08T17:00:00Z","v":140466,"vw":8.204067},{"c":8.2289,"h":8.245,"l":8.215,"n":511,"o":8.235,"t":"2026-10-08T17:15:00Z","v":121007,"vw":8.227996},{"c":8.235,"h":8.24,"l":8.2,"n":386,"o":8.225,"t":"2026-10-08T17:30:00Z","v":65209,"vw":8.223201},{"c":8.23,"h":8.25,"l":8.205,"n":388,"o":8.235,"t":"2026-10-08T17:45:00Z","v":59281,"vw":8.224268},{"c":8.205,"h":8.24,"l":8.175,"n":404,"o":8.23,"t":"2026-10-08T18:00:00Z","v":54632,"vw":8.207996},{"c":8.225,"h":8.23,"l":8.2,"n":246,"o":8.205,"t":"2026-10-08T18:15:00Z","v":27092,"vw":8.214998},{"c":8.2,"h":8.23,"l":8.185,"n":460,"o":8.225,"t":"2026-10-08T18:30:00Z","v":64996,"vw":8.20072},{"c":8.22,"h":8.2299,"l":8.195,"n":553,"o":8.205,"t":"2026-10-08T18:45:00Z","v":101031,"vw":8.210151},{"c":8.225,"h":8.25,"l":8.21,"n":461,"o":8.22,"t":"2026-10-08T19:00:00Z","v":72239,"vw":8.228263},{"c":8.245,"h":8.255,"l":8.205,"n":601,"o":8.225,"t":"2026-10-08T19:15:00Z","v":73160,"vw":8.225263},{"c":8.305,"h":8.31,"l":8.23,"n":715,"o":8.24,"t":"2026-10-08T19:30:00Z","v":111900,"vw":8.262219},{"c":8.28,"h":8.325,"l":8.28,"n":1592,"o":8.3,"t":"2026-10-08T19:45:00Z","v":287036,"vw":8.298943},{"c":8.31,"h":8.31,"l":8.31,"n":13,"o":8.31,"t":"2026-10-08T20:00:00Z","v":78517,"vw":8.31},{"c":8.27,"h":8.2856,"l":8.27,"n":3,"o":8.27,"t":"2026-10-08T23:00:00Z","v":850,"vw":8.274588},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-09T08:00:00Z","v":1000,"vw":8.48},{"c":8.54,"h":8.55,"l":8.52,"n":8,"o":8.55,"t":"2026-10-09T11:00:00Z","v":7651,"vw":8.545556},{"c":8.59,"h":8.6,"l":8.56,"n":8,"o":8.56,"t":"2026-10-09T11:15:00Z","v":3038,"vw":8.587161},{"c":8.51,"h":8.58,"l":8.5,"n":32,"o":8.57,"t":"2026-10-09T11:30:00Z","v":14650,"vw":8.546491},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-09T12:15:00Z","v":100,"vw":8.59},{"c":8.56,"h":8.59,"l":8.56,"n":5,"o":8.56,"t":"2026-10-09T13:15:00Z","v":6210,"vw":8.569066},{"c":8.75,"h":8.79,"l":8.54,"n":1063,"o":8.61,"t":"2026-10-09T13:30:00Z","v":258110,"vw":8.681014},{"c":8.71,"h":8.785,"l":8.6801,"n":1234,"o":8.75,"t":"2026-10-09T13:45:00Z","v":195534,"vw":8.735908},{"c":8.74,"h":8.77,"l":8.695,"n":835,"o":8.7,"t":"2026-10-09T14:00:00Z","v":159905,"vw":8.73101},{"c":8.725,"h":8.76,"l":8.69,"n":599,"o":8.745,"t":"2026-10-09T14:15:00Z","v":138724,"vw":8.712047},{"c":8.7295,"h":8.7502,"l":8.7,"n":316,"o":8.725,"t":"2026-10-09T14:30:00Z","v":44799,"vw":8.72859},{"c":8.785,"h":8.795,"l":8.71,"n":758,"o":8.7293,"t":"2026-10-09T14:45:00Z","v":177601,"vw":8.758349},{"c":8.865,"h":8.885,"l":8.785,"n":463,"o":8.785,"t":"2026-10-09T15:00:00Z","v":112361,"vw":8.845184},{"c":8.91,"h":8.925,"l":8.8699,"n":522,"o":8.8699,"t":"2026-10-09T15:15:00Z","v":133912,"vw":8.904872},{"c":8.875,"h":8.92,"l":8.8701,"n":470,"o":8.915,"t":"2026-10-09T15:30:00Z","v":107614,"vw":8.8971},{"c":8.85,"h":8.89,"l":8.85,"n":442,"o":8.8748,"t":"2026-10-09T15:45:00Z","v":64458,"vw":8.873988},{"c":8.875,"h":8.88,"l":8.845,"n":447,"o":8.85,"t":"2026-10-09T16:00:00Z","v":106054,"vw":8.864104},{"c":8.905,"h":8.9151,"l":8.88,"n":366,"o":8.88,"t":"2026-10-09T16:15:00Z","v":64496,"vw":8.896484},{"c":8.875,"h":8.91,"l":8.87,"n":341,"o":8.9072,"t":"2026-10-09T16:30:00Z","v":51982,"vw":8.888936},{"c":8.915,"h":8.915,"l":8.87,"n":434,"o":8.875,"t":"2026-10-09T16:45:00Z","v":86202,"vw":8.897354},{"c":8.915,"h":8.93,"l":8.885,"n":304,"o":8.92,"t":"2026-10-09T17:00:00Z","v":55118,"vw":8.911466},{"c":8.915,"h":8.92,"l":8.89,"n":269,"o":8.91,"t":"2026-10-09T17:15:00Z","v":38820,"vw":8.90831},{"c":8.96,"h":8.98,"l":8.915,"n":397,"o":8.915,"t":"2026-10-09T17:30:00Z","v":84343,"vw":8.954165},{"c":8.975,"h":8.99,"l":8.9392,"n":512,"o":8.965,"t":"2026-10-09T17:45:00Z","v":144006,"vw":8.965965},{"c":8.995,"h":9,"l":8.975,"n":567,"o":8.98,"t":"2026-10-09T18:00:00Z","v":138585,"vw":8.98791},{"c":8.935,"h":8.995,"l":8.93,"n":473,"o":8.995,"t":"2026-10-09T18:15:00Z","v":101307,"vw":8.968098},{"c":9.005,"h":9.005,"l":8.92,"n":889,"o":8.93,"t":"2026-10-09T18:30:00Z","v":264961,"vw":8.977443},{"c":8.93,"h":9.005,"l":8.925,"n":823,"o":9.0001,"t":"2026-10-09T18:45:00Z","v":179500,"vw":8.964986},{"c":8.9,"h":8.945,"l":8.9,"n":462,"o":8.925,"t":"2026-10-09T19:00:00Z","v":95029,"vw":8.928684},{"c":8.905,"h":8.925,"l":8.875,"n":589,"o":8.895,"t":"2026-10-09T19:15:00Z","v":128861,"vw":8.89515},{"c":8.905,"h":8.92,"l":8.8801,"n":639,"o":8.905,"t":"2026-10-09T19:30:00Z","v":97731,"vw":8.898901},{"c":8.845,"h":8.91,"l":8.84,"n":1596,"o":8.9,"t":"2026-10-09T19:45:00Z","v":427074,"vw":8.867324},{"c":8.8409,"h":8.85,"l":8.8409,"n":18,"o":8.85,"t":"2026-10-09T20:00:00Z","v":77887,"vw":8.849943},{"c":8.856,"h":8.8599,"l":8.856,"n":3,"o":8.8599,"t":"2026-10-09T20:30:00Z","v":500,"vw":8.85746},{"c":8.84,"h":8.8408,"l":8.84,"n":2,"o":8.8408,"t":"2026-10-09T20:45:00Z","v":505,"vw":8.840246},{"c":8.8423,"h":8.8423,"l":8.8423,"n":1,"o":8.8423,"t":"2026-10-09T22:45:00Z","v":100,"vw":8.8423},{"c":8.8459,"h":8.8459,"l":8.8459,"n":1,"o":8.8459,"t":"2026-10-09T23:00:00Z","v":200,"vw":8.8459},{"c":8.8458,"h":8.8458,"l":8.8458,"n":1,"o":8.8458,"t":"2026-10-09T23:15:00Z","v":150,"vw":8.8458},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-12T08:00:00Z","v":1001,"vw":8.9},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-12T09:45:00Z","v":3654,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-12T10:15:00Z","v":1294,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-12T11:00:00Z","v":4000,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-12T11:15:00Z","v":1110,"vw":8.85},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-12T12:00:00Z","v":2500,"vw":8.9},{"c":8.85,"h":8.88,"l":8.85,"n":4,"o":8.88,"t":"2026-10-12T12:45:00Z","v":672,"vw":8.872321},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T13:00:00Z","v":170,"vw":8.85},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-12T13:15:00Z","v":800,"vw":8.83},{"c":8.8,"h":8.86,"l":8.69,"n":261,"o":8.84,"t":"2026-10-12T13:30:00Z","v":87145,"vw":8.781107},{"c":8.755,"h":8.78,"l":8.74,"n":149,"o":8.78,"t":"2026-10-12T13:45:00Z","v":31957,"vw":8.757878},{"c":8.755,"h":8.765,"l":8.6785,"n":408,"o":8.76,"t":"2026-10-12T14:00:00Z","v":74620,"vw":8.719512},{"c":8.72,"h":8.765,"l":8.71,"n":363,"o":8.75,"t":"2026-10-12T14:15:00Z","v":55942,"vw":8.735904},{"c":8.69,"h":8.73,"l":8.685,"n":327,"o":8.725,"t":"2026-10-12T14:30:00Z","v":41362,"vw":8.709815},{"c":8.695,"h":8.705,"l":8.69,"n":205,"o":8.695,"t":"2026-10-12T14:45:00Z","v":25885,"vw":8.69856},{"c":8.71,"h":8.72,"l":8.68,"n":227,"o":8.695,"t":"2026-10-12T15:00:00Z","v":19981,"vw":8.699097},{"c":8.725,"h":8.725,"l":8.695,"n":217,"o":8.715,"t":"2026-10-12T15:15:00Z","v":16008,"vw":8.712893},{"c":8.7002,"h":8.73,"l":8.7,"n":224,"o":8.725,"t":"2026-10-12T15:30:00Z","v":20721,"vw":8.718919},{"c":8.705,"h":8.715,"l":8.695,"n":195,"o":8.7,"t":"2026-10-12T15:45:00Z","v":10792,"vw":8.705746},{"c":8.725,"h":8.725,"l":8.7,"n":258,"o":8.71,"t":"2026-10-12T16:00:00Z","v":15470,"vw":8.713135},{"c":8.72,"h":8.73,"l":8.71,"n":349,"o":8.725,"t":"2026-10-12T16:15:00Z","v":32627,"vw":8.717696},{"c":8.725,"h":8.74,"l":8.72,"n":303,"o":8.725,"t":"2026-10-12T16:30:00Z","v":44331,"vw":8.733264},{"c":8.715,"h":8.73,"l":8.71,"n":173,"o":8.725,"t":"2026-10-12T16:45:00Z","v":9394,"vw":8.720303},{"c":8.75,"h":8.7585,"l":8.71,"n":288,"o":8.715,"t":"2026-10-12T17:00:00Z","v":25532,"vw":8.738701},{"c":8.735,"h":8.755,"l":8.73,"n":264,"o":8.75,"t":"2026-10-12T17:15:00Z","v":23008,"vw":8.742454},{"c":8.725,"h":8.7399,"l":8.72,"n":141,"o":8.73,"t":"2026-10-12T17:30:00Z","v":24081,"vw":8.72692},{"c":8.705,"h":8.735,"l":8.69,"n":399,"o":8.725,"t":"2026-10-12T17:45:00Z","v":52931,"vw":8.71473},{"c":8.715,"h":8.72,"l":8.7,"n":255,"o":8.705,"t":"2026-10-12T18:00:00Z","v":16420,"vw":8.712481},{"c":8.71,"h":8.725,"l":8.71,"n":189,"o":8.72,"t":"2026-10-12T18:15:00Z","v":16686,"vw":8.718396},{"c":8.71,"h":8.715,"l":8.695,"n":361,"o":8.71,"t":"2026-10-12T18:30:00Z","v":30563,"vw":8.701134},{"c":8.645,"h":8.71,"l":8.635,"n":566,"o":8.71,"t":"2026-10-12T18:45:00Z","v":115948,"vw":8.651965},{"c":8.655,"h":8.665,"l":8.635,"n":738,"o":8.65,"t":"2026-10-12T19:00:00Z","v":156649,"vw":8.649761},{"c":8.64,"h":8.66,"l":8.6301,"n":272,"o":8.66,"t":"2026-10-12T19:15:00Z","v":27909,"vw":8.645706},{"c":8.675,"h":8.68,"l":8.645,"n":447,"o":8.645,"t":"2026-10-12T19:30:00Z","v":47034,"vw":8.664767},{"c":8.705,"h":8.71,"l":8.67,"n":1046,"o":8.675,"t":"2026-10-12T19:45:00Z","v":164372,"vw":8.690283},{"c":8.71,"h":8.71,"l":8.71,"n":17,"o":8.71,"t":"2026-10-12T20:00:00Z","v":107452,"vw":8.71},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-12T21:15:00Z","v":135,"vw":8.74},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-12T21:45:00Z","v":240,"vw":8.71},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-12T23:00:00Z","v":100,"vw":8.67},{"c":8.6251,"h":8.6251,"l":8.6251,"n":1,"o":8.6251,"t":"2026-10-12T23:15:00Z","v":200,"vw":8.6251},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-13T11:00:00Z","v":203,"vw":8.72},{"c":8.7,"h":8.75,"l":8.7,"n":9,"o":8.73,"t":"2026-10-13T11:15:00Z","v":1661,"vw":8.72094},{"c":8.72,"h":8.72,"l":8.705,"n":4,"o":8.72,"t":"2026-10-13T11:30:00Z","v":1855,"vw":8.717574},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-13T12:00:00Z","v":400,"vw":8.71},{"c":8.715,"h":8.715,"l":8.705,"n":25,"o":8.705,"t":"2026-10-13T12:15:00Z","v":2315,"vw":8.71413},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-13T12:30:00Z","v":100,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-13T12:45:00Z","v":223,"vw":8.65},{"c":8.64,"h":8.65,"l":8.64,"n":2,"o":8.65,"t":"2026-10-13T13:00:00Z","v":2181,"vw":8.64083},{"c":8.645,"h":8.75,"l":8.625,"n":583,"o":8.69,"t":"2026-10-13T13:30:00Z","v":185538,"vw":8.673003},{"c":8.65,"h":8.675,"l":8.575,"n":1390,"o":8.6499,"t":"2026-10-13T13:45:00Z","v":369668,"vw":8.631678},{"c":8.715,"h":8.7292,"l":8.654,"n":664,"o":8.655,"t":"2026-10-13T14:00:00Z","v":120948,"vw":8.692535},{"c":8.64,"h":8.7199,"l":8.61,"n":1038,"o":8.7199,"t":"2026-10-13T14:15:00Z","v":242437,"vw":8.637129},{"c":8.66,"h":8.675,"l":8.62,"n":497,"o":8.645,"t":"2026-10-13T14:30:00Z","v":67363,"vw":8.641354},{"c":8.6699,"h":8.6901,"l":8.655,"n":358,"o":8.655,"t":"2026-10-13T14:45:00Z","v":48808,"vw":8.676252},{"c":8.68,"h":8.695,"l":8.63,"n":458,"o":8.665,"t":"2026-10-13T15:00:00Z","v":81125,"vw":8.662456},{"c":8.62,"h":8.675,"l":8.62,"n":461,"o":8.67,"t":"2026-10-13T15:15:00Z","v":90651,"vw":8.659309},{"c":8.595,"h":8.62,"l":8.585,"n":714,"o":8.62,"t":"2026-10-13T15:30:00Z","v":261479,"vw":8.600605},{"c":8.62,"h":8.635,"l":8.56,"n":552,"o":8.595,"t":"2026-10-13T15:45:00Z","v":129033,"vw":8.587497},{"c":8.61,"h":8.6399,"l":8.595,"n":766,"o":8.62,"t":"2026-10-13T16:00:00Z","v":168014,"vw":8.616846},{"c":8.6009,"h":8.615,"l":8.595,"n":511,"o":8.605,"t":"2026-10-13T16:15:00Z","v":189460,"vw":8.60141},{"c":8.5801,"h":8.66,"l":8.55,"n":1126,"o":8.61,"t":"2026-10-13T16:30:00Z","v":304107,"vw":8.610273},{"c":8.5303,"h":8.605,"l":8.53,"n":342,"o":8.58,"t":"2026-10-13T16:45:00Z","v":77816,"vw":8.577555},{"c":8.525,"h":8.545,"l":8.51,"n":341,"o":8.53,"t":"2026-10-13T17:00:00Z","v":58137,"vw":8.525672},{"c":8.515,"h":8.535,"l":8.51,"n":336,"o":8.525,"t":"2026-10-13T17:15:00Z","v":42913,"vw":8.522342},{"c":8.4879,"h":8.53,"l":8.4798,"n":463,"o":8.51,"t":"2026-10-13T17:30:00Z","v":95190,"vw":8.50321},{"c":8.46,"h":8.49,"l":8.4407,"n":440,"o":8.485,"t":"2026-10-13T17:45:00Z","v":117748,"vw":8.462777},{"c":8.525,"h":8.535,"l":8.46,"n":648,"o":8.46,"t":"2026-10-13T18:00:00Z","v":172028,"vw":8.509513},{"c":8.555,"h":8.5651,"l":8.525,"n":390,"o":8.525,"t":"2026-10-13T18:15:00Z","v":59391,"vw":8.553041},{"c":8.555,"h":8.57,"l":8.535,"n":424,"o":8.56,"t":"2026-10-13T18:30:00Z","v":79618,"vw":8.550816},{"c":8.595,"h":8.6,"l":8.5518,"n":537,"o":8.5518,"t":"2026-10-13T18:45:00Z","v":65452,"vw":8.58238},{"c":8.58,"h":8.6,"l":8.57,"n":409,"o":8.6,"t":"2026-10-13T19:00:00Z","v":61719,"vw":8.584675},{"c":8.57,"h":8.585,"l":8.535,"n":408,"o":8.585,"t":"2026-10-13T19:15:00Z","v":56465,"vw":8.565746},{"c":8.555,"h":8.58,"l":8.55,"n":504,"o":8.565,"t":"2026-10-13T19:30:00Z","v":47910,"vw":8.569391},{"c":8.54,"h":8.58,"l":8.53,"n":1265,"o":8.555,"t":"2026-10-13T19:45:00Z","v":216486,"vw":8.555247},{"c":8.56,"h":8.56,"l":8.56,"n":19,"o":8.56,"t":"2026-10-13T20:00:00Z","v":62934,"vw":8.56},{"c":8.5601,"h":8.5601,"l":8.5601,"n":1,"o":8.5601,"t":"2026-10-13T23:15:00Z","v":500,"vw":8.5601},{"c":8.5,"h":8.5,"l":8.44,"n":5,"o":8.48,"t":"2026-10-14T11:00:00Z","v":550,"vw":8.46},{"c":8.6,"h":8.6,"l":8.47,"n":8,"o":8.52,"t":"2026-10-14T12:00:00Z","v":1201,"vw":8.504545},{"c":8.6,"h":8.6,"l":8.56,"n":5,"o":8.6,"t":"2026-10-14T12:15:00Z","v":4953,"vw":8.564264},{"c":8.42,"h":8.55,"l":8.42,"n":14,"o":8.55,"t":"2026-10-14T12:30:00Z","v":3646,"vw":8.495793},{"c":8.45,"h":8.45,"l":8.42,"n":2,"o":8.42,"t":"2026-10-14T12:45:00Z","v":1630,"vw":8.447607},{"c":8.38,"h":8.41,"l":8.38,"n":13,"o":8.41,"t":"2026-10-14T13:00:00Z","v":16850,"vw":8.394091},{"c":8.38,"h":8.38,"l":8.38,"n":13,"o":8.38,"t":"2026-10-14T13:15:00Z","v":11388,"vw":8.38},{"c":8.305,"h":8.48,"l":8.275,"n":550,"o":8.38,"t":"2026-10-14T13:30:00Z","v":151891,"vw":8.328711},{"c":8.26,"h":8.325,"l":8.2401,"n":715,"o":8.305,"t":"2026-10-14T13:45:00Z","v":113264,"vw":8.270389},{"c":8.265,"h":8.285,"l":8.19,"n":888,"o":8.26,"t":"2026-10-14T14:00:00Z","v":168675,"vw":8.240559},{"c":8.21,"h":8.29,"l":8.19,"n":636,"o":8.265,"t":"2026-10-14T14:15:00Z","v":90735,"vw":8.226056},{"c":8.285,"h":8.295,"l":8.165,"n":691,"o":8.21,"t":"2026-10-14T14:30:00Z","v":121472,"vw":8.209047},{"c":8.26,"h":8.325,"l":8.25,"n":443,"o":8.285,"t":"2026-10-14T14:45:00Z","v":53392,"vw":8.272041},{"c":8.21,"h":8.265,"l":8.185,"n":465,"o":8.265,"t":"2026-10-14T15:00:00Z","v":77354,"vw":8.226454},{"c":8.245,"h":8.245,"l":8.2101,"n":436,"o":8.2193,"t":"2026-10-14T15:15:00Z","v":101882,"vw":8.231828},{"c":8.205,"h":8.275,"l":8.1901,"n":612,"o":8.25,"t":"2026-10-14T15:30:00Z","v":139679,"vw":8.23028},{"c":8.2,"h":8.225,"l":8.19,"n":355,"o":8.21,"t":"2026-10-14T15:45:00Z","v":71377,"vw":8.208439},{"c":8.145,"h":8.205,"l":8.135,"n":379,"o":8.2001,"t":"2026-10-14T16:00:00Z","v":64512,"vw":8.162849},{"c":8.145,"h":8.18,"l":8.125,"n":412,"o":8.15,"t":"2026-10-14T16:15:00Z","v":95002,"vw":8.149373},{"c":8.1901,"h":8.195,"l":8.115,"n":418,"o":8.145,"t":"2026-10-14T16:30:00Z","v":80678,"vw":8.147929},{"c":8.205,"h":8.205,"l":8.175,"n":298,"o":8.195,"t":"2026-10-14T16:45:00Z","v":34373,"vw":8.186774},{"c":8.1601,"h":8.22,"l":8.16,"n":406,"o":8.205,"t":"2026-10-14T17:00:00Z","v":96871,"vw":8.180753},{"c":8.145,"h":8.17,"l":8.135,"n":365,"o":8.16,"t":"2026-10-14T17:15:00Z","v":91764,"vw":8.15265},{"c":8.115,"h":8.155,"l":8.1,"n":382,"o":8.145,"t":"2026-10-14T17:30:00Z","v":102967,"vw":8.12169},{"c":8.05,"h":8.115,"l":8.05,"n":487,"o":8.115,"t":"2026-10-14T17:45:00Z","v":112973,"vw":8.082188},{"c":8.095,"h":8.1,"l":8.04,"n":450,"o":8.0505,"t":"2026-10-14T18:00:00Z","v":94306,"vw":8.07524},{"c":8.095,"h":8.0999,"l":8.07,"n":376,"o":8.095,"t":"2026-10-14T18:15:00Z","v":39015,"vw":8.088131},{"c":8.075,"h":8.1,"l":8.07,"n":422,"o":8.09,"t":"2026-10-14T18:30:00Z","v":95330,"vw":8.078388},{"c":8.105,"h":8.11,"l":8.06,"n":463,"o":8.075,"t":"2026-10-14T18:45:00Z","v":52459,"vw":8.081185},{"c":8.085,"h":8.1,"l":8.05,"n":688,"o":8.1,"t":"2026-10-14T19:00:00Z","v":120557,"vw":8.065734},{"c":8.135,"h":8.155,"l":8.085,"n":676,"o":8.085,"t":"2026-10-14T19:15:00Z","v":96577,"vw":8.131373},{"c":8.135,"h":8.15,"l":8.125,"n":661,"o":8.13,"t":"2026-10-14T19:30:00Z","v":113059,"vw":8.13629},{"c":8.2,"h":8.21,"l":8.125,"n":1541,"o":8.135,"t":"2026-10-14T19:45:00Z","v":280568,"vw":8.188427},{"c":8.2,"h":8.22,"l":8.2,"n":22,"o":8.2,"t":"2026-10-14T20:00:00Z","v":55556,"vw":8.201201},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-14T21:00:00Z","v":123,"vw":8.1},{"c":8.16,"h":8.16,"l":8.1465,"n":2,"o":8.1465,"t":"2026-10-14T21:45:00Z","v":1000,"vw":8.1519},{"c":8.1838,"h":8.1838,"l":8.1838,"n":1,"o":8.1838,"t":"2026-10-14T23:30:00Z","v":300,"vw":8.1838},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-14T23:45:00Z","v":332,"vw":8.18},{"c":8.1003,"h":8.11,"l":8.0465,"n":7,"o":8.0465,"t":"2026-10-15T08:00:00Z","v":2756,"vw":8.099008},{"c":8.11,"h":8.11,"l":8.09,"n":10,"o":8.1,"t":"2026-10-15T08:15:00Z","v":2606,"vw":8.100439},{"c":8,"h":8.01,"l":8,"n":6,"o":8.01,"t":"2026-10-15T10:45:00Z","v":4101,"vw":8.004635},{"c":8.08,"h":8.166,"l":8.07,"n":19,"o":8.1421,"t":"2026-10-15T11:00:00Z","v":5162,"vw":8.138669},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T11:15:00Z","v":100,"vw":8.09},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-15T11:30:00Z","v":1102,"vw":8.25},{"c":8.13,"h":8.17,"l":8.12,"n":18,"o":8.16,"t":"2026-10-15T11:45:00Z","v":1595,"vw":8.151001},{"c":8.0956,"h":8.0956,"l":8.0956,"n":1,"o":8.0956,"t":"2026-10-15T12:00:00Z","v":1452,"vw":8.0956},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-15T12:15:00Z","v":150,"vw":8.2},{"c":8.12,"h":8.2,"l":8.06,"n":27,"o":8.2,"t":"2026-10-15T12:30:00Z","v":4004,"vw":8.116787},{"c":8.06,"h":8.08,"l":8.06,"n":7,"o":8.08,"t":"2026-10-15T12:45:00Z","v":1345,"vw":8.071348},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-15T13:00:00Z","v":300,"vw":8.06},{"c":7.805,"h":8.1,"l":7.75,"n":1538,"o":8.1,"t":"2026-10-15T13:30:00Z","v":543071,"vw":7.850939},{"c":7.7,"h":7.805,"l":7.67,"n":995,"o":7.8,"t":"2026-10-15T13:45:00Z","v":255828,"vw":7.723227},{"c":7.755,"h":7.815,"l":7.68,"n":974,"o":7.7,"t":"2026-10-15T14:00:00Z","v":210293,"vw":7.738654},{"c":7.935,"h":7.98,"l":7.73,"n":2589,"o":7.755,"t":"2026-10-15T14:15:00Z","v":598485,"vw":7.88241},{"c":7.97,"h":8.025,"l":7.924,"n":1466,"o":7.935,"t":"2026-10-15T14:30:00Z","v":374862,"vw":7.958743},{"c":8.045,"h":8.08,"l":7.97,"n":765,"o":7.97,"t":"2026-10-15T14:45:00Z","v":165070,"vw":8.021216},{"c":8.065,"h":8.085,"l":8.005,"n":779,"o":8.045,"t":"2026-10-15T15:00:00Z","v":155520,"vw":8.04498},{"c":8.07,"h":8.12,"l":8.06,"n":758,"o":8.065,"t":"2026-10-15T15:15:00Z","v":168571,"vw":8.086848},{"c":8.081,"h":8.115,"l":8.05,"n":629,"o":8.075,"t":"2026-10-15T15:30:00Z","v":116314,"vw":8.084809},{"c":8.055,"h":8.085,"l":8.025,"n":590,"o":8.085,"t":"2026-10-15T15:45:00Z","v":91498,"vw":8.050027},{"c":8.035,"h":8.06,"l":8.035,"n":548,"o":8.05,"t":"2026-10-15T16:00:00Z","v":51266,"vw":8.044108},{"c":8.025,"h":8.0499,"l":8.015,"n":617,"o":8.04,"t":"2026-10-15T16:15:00Z","v":93241,"vw":8.02882},{"c":8.035,"h":8.045,"l":8.01,"n":768,"o":8.025,"t":"2026-10-15T16:30:00Z","v":168697,"vw":8.030451},{"c":8,"h":8.045,"l":7.99,"n":587,"o":8.035,"t":"2026-10-15T16:45:00Z","v":102417,"vw":8.00536},{"c":8.005,"h":8.01,"l":7.99,"n":531,"o":8,"t":"2026-10-15T17:00:00Z","v":64854,"vw":8.001126},{"c":8.005,"h":8.035,"l":8.005,"n":421,"o":8.005,"t":"2026-10-15T17:15:00Z","v":48537,"vw":8.017219},{"c":7.99,"h":8.0192,"l":7.99,"n":496,"o":8.01,"t":"2026-10-15T17:30:00Z","v":62174,"vw":8.008607},{"c":7.9999,"h":8.015,"l":7.99,"n":438,"o":7.99,"t":"2026-10-15T17:45:00Z","v":44021,"vw":7.998913},{"c":8,"h":8.04,"l":7.995,"n":669,"o":8,"t":"2026-10-15T18:00:00Z","v":109012,"vw":8.016028},{"c":8.03,"h":8.03,"l":7.99,"n":543,"o":8,"t":"2026-10-15T18:15:00Z","v":80348,"vw":8.005698},{"c":8.095,"h":8.125,"l":8.025,"n":1536,"o":8.025,"t":"2026-10-15T18:30:00Z","v":345966,"vw":8.082527},{"c":8.115,"h":8.12,"l":8.0709,"n":444,"o":8.095,"t":"2026-10-15T18:45:00Z","v":50127,"vw":8.096007},{"c":8.14,"h":8.16,"l":8.1,"n":980,"o":8.115,"t":"2026-10-15T19:00:00Z","v":179664,"vw":8.120381},{"c":8.1525,"h":8.18,"l":8.145,"n":618,"o":8.145,"t":"2026-10-15T19:15:00Z","v":74033,"vw":8.164142},{"c":8.12,"h":8.155,"l":8.11,"n":1229,"o":8.15,"t":"2026-10-15T19:30:00Z","v":229374,"vw":8.129837},{"c":8.08,"h":8.14,"l":8.07,"n":3412,"o":8.12,"t":"2026-10-15T19:45:00Z","v":854303,"vw":8.102185},{"c":8.030807,"h":8.1,"l":8.030807,"n":18,"o":8.09,"t":"2026-10-15T20:00:00Z","v":92795,"vw":8.085678},{"c":8.11,"h":8.1734,"l":8.11,"n":6,"o":8.11,"t":"2026-10-15T20:15:00Z","v":1624,"vw":8.114733},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T20:45:00Z","v":700,"vw":8.1},{"c":8.1268,"h":8.14,"l":8.11,"n":31,"o":8.11,"t":"2026-10-15T22:00:00Z","v":7000,"vw":8.132812},{"c":8.14,"h":8.14,"l":8.12,"n":2,"o":8.12,"t":"2026-10-15T22:30:00Z","v":300,"vw":8.126667},{"c":8.145,"h":8.19,"l":8.145,"n":4,"o":8.19,"t":"2026-10-16T10:15:00Z","v":488,"vw":8.177143},{"c":8.16,"h":8.16,"l":8.13,"n":10,"o":8.13,"t":"2026-10-16T11:00:00Z","v":1614,"vw":8.147828},{"c":8.15,"h":8.15,"l":8.13,"n":3,"o":8.13,"t":"2026-10-16T11:15:00Z","v":638,"vw":8.145748},{"c":8.14,"h":8.2,"l":8.14,"n":2,"o":8.2,"t":"2026-10-16T11:45:00Z","v":200,"vw":8.17},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T12:30:00Z","v":100,"vw":8.14},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T12:45:00Z","v":300,"vw":8.13},{"c":8.11,"h":8.125,"l":7.96,"n":528,"o":8.1,"t":"2026-10-16T13:30:00Z","v":131239,"vw":8.069479},{"c":8.165,"h":8.2,"l":8.085,"n":595,"o":8.11,"t":"2026-10-16T13:45:00Z","v":101355,"vw":8.150655},{"c":8.15,"h":8.1963,"l":8.105,"n":587,"o":8.16,"t":"2026-10-16T14:00:00Z","v":79270,"vw":8.149006},{"c":8.23,"h":8.24,"l":8.15,"n":590,"o":8.16,"t":"2026-10-16T14:15:00Z","v":93065,"vw":8.198011},{"c":8.21,"h":8.2402,"l":8.2098,"n":461,"o":8.22,"t":"2026-10-16T14:30:00Z","v":61396,"vw":8.224884},{"c":8.2377,"h":8.26,"l":8.21,"n":523,"o":8.2101,"t":"2026-10-16T14:45:00Z","v":77398,"vw":8.237246},{"c":8.12,"h":8.235,"l":8.12,"n":451,"o":8.235,"t":"2026-10-16T15:00:00Z","v":100100,"vw":8.164035},{"c":8.12,"h":8.13,"l":8.08,"n":500,"o":8.12,"t":"2026-10-16T15:15:00Z","v":110652,"vw":8.104414},{"c":8.1,"h":8.145,"l":8.1,"n":384,"o":8.12,"t":"2026-10-16T15:30:00Z","v":74535,"vw":8.11991},{"c":8.02,"h":8.125,"l":8.015,"n":526,"o":8.095,"t":"2026-10-16T15:45:00Z","v":123370,"vw":8.079452},{"c":8.055,"h":8.0599,"l":7.985,"n":610,"o":8.01,"t":"2026-10-16T16:00:00Z","v":161629,"vw":8.009956},{"c":8.045,"h":8.07,"l":8.04,"n":481,"o":8.06,"t":"2026-10-16T16:15:00Z","v":110924,"vw":8.057059},{"c":8.035,"h":8.05,"l":8.02,"n":430,"o":8.045,"t":"2026-10-16T16:30:00Z","v":88320,"vw":8.036706},{"c":8.005,"h":8.035,"l":7.98,"n":495,"o":8.035,"t":"2026-10-16T16:45:00Z","v":121945,"vw":8.003891},{"c":7.9601,"h":8.005,"l":7.96,"n":811,"o":8,"t":"2026-10-16T17:00:00Z","v":156838,"vw":7.9818},{"c":7.96,"h":7.97,"l":7.9409,"n":534,"o":7.96,"t":"2026-10-16T17:15:00Z","v":79127,"vw":7.957227},{"c":7.98,"h":8.0099,"l":7.94,"n":508,"o":7.96,"t":"2026-10-16T17:30:00Z","v":113517,"vw":7.97428},{"c":7.93,"h":7.985,"l":7.925,"n":400,"o":7.98,"t":"2026-10-16T17:45:00Z","v":68418,"vw":7.949411},{"c":7.8907,"h":7.935,"l":7.88,"n":557,"o":7.925,"t":"2026-10-16T18:00:00Z","v":84855,"vw":7.907861},{"c":7.95,"h":7.95,"l":7.87,"n":797,"o":7.8909,"t":"2026-10-16T18:15:00Z","v":167133,"vw":7.900836},{"c":7.9,"h":7.95,"l":7.895,"n":501,"o":7.94,"t":"2026-10-16T18:30:00Z","v":80984,"vw":7.918464},{"c":7.895,"h":7.915,"l":7.87,"n":497,"o":7.9,"t":"2026-10-16T18:45:00Z","v":58838,"vw":7.891454},{"c":7.91,"h":7.91,"l":7.865,"n":692,"o":7.89,"t":"2026-10-16T19:00:00Z","v":145792,"vw":7.890507},{"c":7.955,"h":7.955,"l":7.895,"n":600,"o":7.905,"t":"2026-10-16T19:15:00Z","v":102075,"vw":7.92254},{"c":7.94,"h":7.975,"l":7.94,"n":695,"o":7.96,"t":"2026-10-16T19:30:00Z","v":84773,"vw":7.958935},{"c":7.96,"h":7.96,"l":7.93,"n":1915,"o":7.945,"t":"2026-10-16T19:45:00Z","v":391067,"vw":7.944522},{"c":7.97,"h":7.97,"l":7.97,"n":16,"o":7.97,"t":"2026-10-16T20:00:00Z","v":69387,"vw":7.97},{"c":7.96,"h":7.97,"l":7.96,"n":3,"o":7.97,"t":"2026-10-16T20:30:00Z","v":523,"vw":7.968},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-16T20:45:00Z","v":4000,"vw":7.94},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-16T22:15:00Z","v":600,"vw":8.05},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-16T23:45:00Z","v":120,"vw":7.95},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T08:00:00Z","v":123,"vw":8.05},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-19T11:00:00Z","v":400,"vw":7.97},{"c":7.91,"h":7.94,"l":7.91,"n":4,"o":7.94,"t":"2026-10-19T11:45:00Z","v":4250,"vw":7.924118},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T12:45:00Z","v":200,"vw":7.9},{"c":7.93,"h":7.94,"l":7.93,"n":2,"o":7.94,"t":"2026-10-19T13:00:00Z","v":400,"vw":7.935},{"c":7.87,"h":8.01,"l":7.8503,"n":554,"o":7.96,"t":"2026-10-19T13:30:00Z","v":139141,"vw":7.933272},{"c":7.935,"h":7.945,"l":7.86,"n":721,"o":7.875,"t":"2026-10-19T13:45:00Z","v":148073,"vw":7.904893},{"c":7.925,"h":7.945,"l":7.86,"n":547,"o":7.935,"t":"2026-10-19T14:00:00Z","v":71121,"vw":7.892967},{"c":7.925,"h":7.955,"l":7.9,"n":367,"o":7.93,"t":"2026-10-19T14:15:00Z","v":39267,"vw":7.929212},{"c":7.935,"h":7.935,"l":7.8903,"n":431,"o":7.92,"t":"2026-10-19T14:30:00Z","v":79220,"vw":7.908841},{"c":7.9401,"h":7.955,"l":7.9099,"n":431,"o":7.9301,"t":"2026-10-19T14:45:00Z","v":26370,"vw":7.929906},{"c":7.955,"h":7.9677,"l":7.935,"n":463,"o":7.945,"t":"2026-10-19T15:00:00Z","v":53135,"vw":7.952853},{"c":8.045,"h":8.045,"l":7.955,"n":544,"o":7.9598,"t":"2026-10-19T15:15:00Z","v":146505,"vw":7.994555},{"c":8.02,"h":8.0699,"l":8.015,"n":441,"o":8.04,"t":"2026-10-19T15:30:00Z","v":84399,"vw":8.045638},{"c":8.02,"h":8.05,"l":8.015,"n":457,"o":8.025,"t":"2026-10-19T15:45:00Z","v":52149,"vw":8.028773},{"c":8.0199,"h":8.03,"l":7.9801,"n":370,"o":8.03,"t":"2026-10-19T16:00:00Z","v":66958,"vw":8.00025},{"c":7.9895,"h":8.025,"l":7.9801,"n":380,"o":8.02,"t":"2026-10-19T16:15:00Z","v":51182,"vw":8.004826},{"c":8.005,"h":8.01,"l":7.975,"n":344,"o":7.98,"t":"2026-10-19T16:30:00Z","v":48039,"vw":7.990736},{"c":7.985,"h":8.005,"l":7.98,"n":178,"o":8.005,"t":"2026-10-19T16:45:00Z","v":10791,"vw":7.996226},{"c":7.975,"h":7.985,"l":7.955,"n":275,"o":7.985,"t":"2026-10-19T17:00:00Z","v":22044,"vw":7.967614},{"c":7.978,"h":7.985,"l":7.97,"n":222,"o":7.975,"t":"2026-10-19T17:15:00Z","v":17141,"vw":7.978308},{"c":7.985,"h":8.005,"l":7.9799,"n":300,"o":7.9799,"t":"2026-10-19T17:30:00Z","v":48648,"vw":7.991466},{"c":7.97,"h":7.985,"l":7.955,"n":260,"o":7.985,"t":"2026-10-19T17:45:00Z","v":25389,"vw":7.968157},{"c":7.99,"h":7.995,"l":7.97,"n":434,"o":7.9799,"t":"2026-10-19T18:00:00Z","v":46636,"vw":7.983075},{"c":7.96,"h":7.9999,"l":7.96,"n":321,"o":7.99,"t":"2026-10-19T18:15:00Z","v":32220,"vw":7.981566},{"c":7.975,"h":7.98,"l":7.96,"n":319,"o":7.97,"t":"2026-10-19T18:30:00Z","v":23560,"vw":7.970187},{"c":7.985,"h":7.995,"l":7.98,"n":411,"o":7.98,"t":"2026-10-19T18:45:00Z","v":36983,"vw":7.98799},{"c":7.96,"h":7.99,"l":7.95,"n":405,"o":7.985,"t":"2026-10-19T19:00:00Z","v":58816,"vw":7.973503},{"c":7.98,"h":8,"l":7.96,"n":425,"o":7.96,"t":"2026-10-19T19:15:00Z","v":37412,"vw":7.980069},{"c":8,"h":8.005,"l":7.98,"n":949,"o":7.98,"t":"2026-10-19T19:30:00Z","v":113533,"vw":7.995472},{"c":7.95,"h":8.005,"l":7.93,"n":1824,"o":7.995,"t":"2026-10-19T19:45:00Z","v":305660,"vw":7.955074},{"c":7.91,"h":7.95,"l":7.91,"n":26,"o":7.95,"t":"2026-10-19T20:00:00Z","v":84731,"vw":7.949953},{"c":7.9101,"h":7.9101,"l":7.9101,"n":1,"o":7.9101,"t":"2026-10-19T23:15:00Z","v":450,"vw":7.9101},{"c":7.9494,"h":7.95,"l":7.9207,"n":3,"o":7.9207,"t":"2026-10-19T23:45:00Z","v":799,"vw":7.931551},{"c":7.86,"h":7.86,"l":7.82,"n":2,"o":7.82,"t":"2026-10-20T08:45:00Z","v":447,"vw":7.841477},{"c":7.82,"h":7.84,"l":7.82,"n":3,"o":7.84,"t":"2026-10-20T09:45:00Z","v":2093,"vw":7.820967},{"c":7.82,"h":7.86,"l":7.82,"n":9,"o":7.86,"t":"2026-10-20T11:00:00Z","v":6220,"vw":7.845666},{"c":7.82,"h":7.82,"l":7.805,"n":2,"o":7.805,"t":"2026-10-20T11:15:00Z","v":1000,"vw":7.8155},{"c":7.79,"h":7.8038,"l":7.7139,"n":7,"o":7.79,"t":"2026-10-20T11:45:00Z","v":3600,"vw":7.78289},{"c":7.77,"h":7.77,"l":7.75,"n":4,"o":7.7579,"t":"2026-10-20T12:00:00Z","v":835,"vw":7.757346},{"c":7.76,"h":7.76,"l":7.7575,"n":2,"o":7.7575,"t":"2026-10-20T12:15:00Z","v":700,"vw":7.758214},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-20T13:00:00Z","v":300,"vw":7.82},{"c":7.94,"h":7.95,"l":7.825,"n":15,"o":7.825,"t":"2026-10-20T13:15:00Z","v":2920,"vw":7.912343},{"c":7.81,"h":7.86,"l":7.75,"n":656,"o":7.75,"t":"2026-10-20T13:30:00Z","v":157041,"vw":7.807342},{"c":7.865,"h":7.88,"l":7.774,"n":743,"o":7.81,"t":"2026-10-20T13:45:00Z","v":169586,"vw":7.827224},{"c":7.96,"h":7.965,"l":7.845,"n":799,"o":7.86,"t":"2026-10-20T14:00:00Z","v":110045,"vw":7.899116},{"c":8.105,"h":8.1101,"l":7.96,"n":1335,"o":7.965,"t":"2026-10-20T14:15:00Z","v":236613,"vw":8.038386},{"c":8.165,"h":8.205,"l":8.1,"n":786,"o":8.12,"t":"2026-10-20T14:30:00Z","v":117953,"vw":8.140201},{"c":8.15,"h":8.19,"l":8.12,"n":910,"o":8.16,"t":"2026-10-20T14:45:00Z","v":211619,"vw":8.165303},{"c":8.075,"h":8.155,"l":8.05,"n":624,"o":8.15,"t":"2026-10-20T15:00:00Z","v":72907,"vw":8.122547},{"c":8.07,"h":8.13,"l":8.06,"n":1233,"o":8.08,"t":"2026-10-20T15:15:00Z","v":261489,"vw":8.103531},{"c":8.125,"h":8.1299,"l":8.05,"n":846,"o":8.06,"t":"2026-10-20T15:30:00Z","v":195147,"vw":8.071451},{"c":8.135,"h":8.15,"l":8.095,"n":570,"o":8.125,"t":"2026-10-20T15:45:00Z","v":145676,"vw":8.124858},{"c":8.14,"h":8.1599,"l":8.105,"n":715,"o":8.135,"t":"2026-10-20T16:00:00Z","v":148538,"vw":8.131106},{"c":8.14,"h":8.15,"l":8.095,"n":526,"o":8.14,"t":"2026-10-20T16:15:00Z","v":169295,"vw":8.120504},{"c":8.115,"h":8.165,"l":8.115,"n":581,"o":8.145,"t":"2026-10-20T16:30:00Z","v":162614,"vw":8.141838},{"c":8.065,"h":8.135,"l":8.065,"n":534,"o":8.12,"t":"2026-10-20T16:45:00Z","v":101208,"vw":8.109025},{"c":8.049,"h":8.075,"l":8.03,"n":396,"o":8.07,"t":"2026-10-20T17:00:00Z","v":56369,"vw":8.052106},{"c":8.075,"h":8.0799,"l":8.05,"n":426,"o":8.05,"t":"2026-10-20T17:15:00Z","v":113492,"vw":8.064138},{"c":8.0785,"h":8.085,"l":8.0599,"n":515,"o":8.075,"t":"2026-10-20T17:30:00Z","v":88040,"vw":8.071858},{"c":8.1,"h":8.1,"l":8.07,"n":328,"o":8.07,"t":"2026-10-20T17:45:00Z","v":40027,"vw":8.083161},{"c":8.1099,"h":8.11,"l":8.0809,"n":403,"o":8.1,"t":"2026-10-20T18:00:00Z","v":40927,"vw":8.098954},{"c":8.09,"h":8.12,"l":8.07,"n":382,"o":8.11,"t":"2026-10-20T18:15:00Z","v":41293,"vw":8.094653},{"c":8.06,"h":8.1,"l":8.06,"n":253,"o":8.1,"t":"2026-10-20T18:30:00Z","v":18818,"vw":8.080306},{"c":8.085,"h":8.085,"l":8.0609,"n":410,"o":8.0609,"t":"2026-10-20T18:45:00Z","v":51208,"vw":8.076672},{"c":8.07,"h":8.09,"l":8.04,"n":461,"o":8.085,"t":"2026-10-20T19:00:00Z","v":69231,"vw":8.063993},{"c":8.055,"h":8.07,"l":8.04,"n":582,"o":8.07,"t":"2026-10-20T19:15:00Z","v":58992,"vw":8.056755},{"c":8.02,"h":8.05,"l":8.0105,"n":593,"o":8.05,"t":"2026-10-20T19:30:00Z","v":55199,"vw":8.031938},{"c":7.95,"h":8.02,"l":7.93,"n":2027,"o":8.02,"t":"2026-10-20T19:45:00Z","v":270186,"vw":7.970908},{"c":8.06,"h":8.06,"l":7.9,"n":21,"o":7.95,"t":"2026-10-20T20:00:00Z","v":134419,"vw":7.949914},{"c":7.969,"h":7.969,"l":7.969,"n":4,"o":7.969,"t":"2026-10-20T21:30:00Z","v":270,"vw":7.969},{"c":7.8118,"h":7.8118,"l":7.8118,"n":1,"o":7.8118,"t":"2026-10-20T22:15:00Z","v":325,"vw":7.8118},{"c":7.9607,"h":7.9607,"l":7.9607,"n":1,"o":7.9607,"t":"2026-10-21T11:45:00Z","v":2010,"vw":7.9607},{"c":7.99,"h":8.15,"l":7.94,"n":16,"o":7.95,"t":"2026-10-21T12:00:00Z","v":5733,"vw":7.966748},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-21T12:30:00Z","v":399,"vw":7.97},{"c":7.96,"h":7.96,"l":7.93,"n":2,"o":7.93,"t":"2026-10-21T13:00:00Z","v":1100,"vw":7.938182},{"c":8.05,"h":8.05,"l":7.98,"n":8,"o":7.98,"t":"2026-10-21T13:15:00Z","v":850,"vw":7.99125},{"c":7.7,"h":8.01,"l":7.69,"n":803,"o":8,"t":"2026-10-21T13:30:00Z","v":210622,"vw":7.805981},{"c":7.805,"h":7.83,"l":7.695,"n":570,"o":7.71,"t":"2026-10-21T13:45:00Z","v":102473,"vw":7.775055},{"c":7.85,"h":7.89,"l":7.8,"n":924,"o":7.805,"t":"2026-10-21T14:00:00Z","v":147049,"vw":7.84067},{"c":7.885,"h":7.895,"l":7.845,"n":646,"o":7.85,"t":"2026-10-21T14:15:00Z","v":71870,"vw":7.867588},{"c":7.84,"h":7.9,"l":7.825,"n":668,"o":7.88,"t":"2026-10-21T14:30:00Z","v":96318,"vw":7.867009},{"c":7.815,"h":7.84,"l":7.795,"n":723,"o":7.84,"t":"2026-10-21T14:45:00Z","v":119242,"vw":7.811977},{"c":7.805,"h":7.83,"l":7.79,"n":488,"o":7.82,"t":"2026-10-21T15:00:00Z","v":79040,"vw":7.804751},{"c":7.83,"h":7.8399,"l":7.8,"n":638,"o":7.81,"t":"2026-10-21T15:15:00Z","v":113954,"vw":7.818931},{"c":7.845,"h":7.85,"l":7.82,"n":414,"o":7.8299,"t":"2026-10-21T15:30:00Z","v":66279,"vw":7.837712},{"c":7.9001,"h":7.905,"l":7.845,"n":503,"o":7.845,"t":"2026-10-21T15:45:00Z","v":112421,"vw":7.868835},{"c":7.87,"h":7.9,"l":7.865,"n":345,"o":7.9,"t":"2026-10-21T16:00:00Z","v":54078,"vw":7.881856},{"c":7.855,"h":7.88,"l":7.85,"n":239,"o":7.87,"t":"2026-10-21T16:15:00Z","v":31327,"vw":7.867879},{"c":7.88,"h":7.93,"l":7.83,"n":666,"o":7.85,"t":"2026-10-21T16:30:00Z","v":122301,"vw":7.878791},{"c":7.86,"h":7.885,"l":7.855,"n":432,"o":7.88,"t":"2026-10-21T16:45:00Z","v":67898,"vw":7.870245},{"c":7.91,"h":7.9123,"l":7.855,"n":373,"o":7.86,"t":"2026-10-21T17:00:00Z","v":44707,"vw":7.868373},{"c":7.889,"h":7.91,"l":7.88,"n":343,"o":7.91,"t":"2026-10-21T17:15:00Z","v":34684,"vw":7.890434},{"c":7.8709,"h":7.895,"l":7.8701,"n":317,"o":7.89,"t":"2026-10-21T17:30:00Z","v":47953,"vw":7.885297},{"c":7.91,"h":7.92,"l":7.86,"n":374,"o":7.87,"t":"2026-10-21T17:45:00Z","v":64931,"vw":7.886455},{"c":7.89,"h":7.9197,"l":7.89,"n":356,"o":7.915,"t":"2026-10-21T18:00:00Z","v":64342,"vw":7.89954},{"c":7.875,"h":7.8998,"l":7.855,"n":419,"o":7.895,"t":"2026-10-21T18:15:00Z","v":83827,"vw":7.872504},{"c":7.885,"h":7.89,"l":7.875,"n":305,"o":7.875,"t":"2026-10-21T18:30:00Z","v":52206,"vw":7.880731},{"c":7.805,"h":7.885,"l":7.805,"n":622,"o":7.885,"t":"2026-10-21T18:45:00Z","v":120823,"vw":7.852856},{"c":7.835,"h":7.84,"l":7.78,"n":810,"o":7.805,"t":"2026-10-21T19:00:00Z","v":215892,"vw":7.804683},{"c":7.92,"h":7.92,"l":7.835,"n":660,"o":7.835,"t":"2026-10-21T19:15:00Z","v":97285,"vw":7.876822},{"c":7.94,"h":7.96,"l":7.9,"n":473,"o":7.915,"t":"2026-10-21T19:30:00Z","v":60067,"vw":7.925874},{"c":7.955,"h":7.97,"l":7.935,"n":1225,"o":7.95,"t":"2026-10-21T19:45:00Z","v":189138,"vw":7.952706},{"c":7.96,"h":7.96,"l":7.96,"n":16,"o":7.96,"t":"2026-10-21T20:00:00Z","v":108088,"vw":7.96},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-21T20:15:00Z","v":1304,"vw":7.98},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-21T20:30:00Z","v":780,"vw":7.96},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-21T23:15:00Z","v":126,"vw":7.98},{"c":7.85,"h":7.89,"l":7.72,"n":14,"o":7.72,"t":"2026-10-22T08:00:00Z","v":7346,"vw":7.790821},{"c":7.65,"h":7.66,"l":7.65,"n":2,"o":7.66,"t":"2026-10-22T09:30:00Z","v":1082,"vw":7.652311},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-22T09:45:00Z","v":500,"vw":7.67},{"c":7.66,"h":7.67,"l":7.66,"n":50,"o":7.665,"t":"2026-10-22T10:00:00Z","v":3728,"vw":7.662663},{"c":7.6797,"h":7.75,"l":7.63,"n":37,"o":7.75,"t":"2026-10-22T11:00:00Z","v":16801,"vw":7.666603},{"c":7.6508,"h":7.6571,"l":7.6394,"n":6,"o":7.6394,"t":"2026-10-22T11:15:00Z","v":4127,"vw":7.643091},{"c":7.66,"h":7.66,"l":7.6534,"n":2,"o":7.6534,"t":"2026-10-22T11:30:00Z","v":2000,"vw":7.65835},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-22T11:45:00Z","v":100,"vw":7.64},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T12:00:00Z","v":100,"vw":7.7},{"c":7.6629,"h":7.6629,"l":7.6551,"n":2,"o":7.6551,"t":"2026-10-22T12:30:00Z","v":2000,"vw":7.659},{"c":7.69,"h":7.69,"l":7.64,"n":10,"o":7.65,"t":"2026-10-22T12:45:00Z","v":2892,"vw":7.669818},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-22T13:00:00Z","v":1547,"vw":7.69},{"c":7.64,"h":7.71,"l":7.64,"n":14,"o":7.71,"t":"2026-10-22T13:15:00Z","v":2375,"vw":7.67734},{"c":7.375,"h":7.67,"l":7.36,"n":1068,"o":7.62,"t":"2026-10-22T13:30:00Z","v":321337,"vw":7.467064},{"c":7.4786,"h":7.49,"l":7.33,"n":955,"o":7.375,"t":"2026-10-22T13:45:00Z","v":174048,"vw":7.433628},{"c":7.38,"h":7.49,"l":7.365,"n":802,"o":7.47,"t":"2026-10-22T14:00:00Z","v":126798,"vw":7.421652},{"c":7.34,"h":7.42,"l":7.335,"n":639,"o":7.375,"t":"2026-10-22T14:15:00Z","v":104107,"vw":7.372443},{"c":7.37,"h":7.375,"l":7.31,"n":800,"o":7.345,"t":"2026-10-22T14:30:00Z","v":115526,"vw":7.340015},{"c":7.315,"h":7.375,"l":7.2898,"n":634,"o":7.365,"t":"2026-10-22T14:45:00Z","v":154584,"vw":7.316514},{"c":7.275,"h":7.33,"l":7.275,"n":806,"o":7.31,"t":"2026-10-22T15:00:00Z","v":163499,"vw":7.299983},{"c":7.295,"h":7.3301,"l":7.274,"n":922,"o":7.28,"t":"2026-10-22T15:15:00Z","v":194578,"vw":7.30838},{"c":7.375,"h":7.4001,"l":7.285,"n":1981,"o":7.295,"t":"2026-10-22T15:30:00Z","v":646890,"vw":7.346707},{"c":7.415,"h":7.44,"l":7.36,"n":668,"o":7.375,"t":"2026-10-22T15:45:00Z","v":102578,"vw":7.39982},{"c":7.435,"h":7.44,"l":7.385,"n":841,"o":7.42,"t":"2026-10-22T16:00:00Z","v":244706,"vw":7.42006},{"c":7.405,"h":7.45,"l":7.4,"n":538,"o":7.44,"t":"2026-10-22T16:15:00Z","v":106399,"vw":7.434756},{"c":7.37,"h":7.41,"l":7.37,"n":494,"o":7.4,"t":"2026-10-22T16:30:00Z","v":52375,"vw":7.393407},{"c":7.375,"h":7.38,"l":7.345,"n":694,"o":7.365,"t":"2026-10-22T16:45:00Z","v":122014,"vw":7.365542},{"c":7.335,"h":7.38,"l":7.32,"n":582,"o":7.38,"t":"2026-10-22T17:00:00Z","v":87325,"vw":7.344163},{"c":7.39,"h":7.395,"l":7.335,"n":1063,"o":7.335,"t":"2026-10-22T17:15:00Z","v":189400,"vw":7.36216},{"c":7.415,"h":7.415,"l":7.3723,"n":748,"o":7.385,"t":"2026-10-22T17:30:00Z","v":85176,"vw":7.397995},{"c":7.355,"h":7.43,"l":7.3506,"n":677,"o":7.415,"t":"2026-10-22T17:45:00Z","v":120408,"vw":7.379086},{"c":7.36,"h":7.365,"l":7.33,"n":650,"o":7.355,"t":"2026-10-22T18:00:00Z","v":117362,"vw":7.350372}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07500000000000001,"strike":10.552935516092074,"iv":0.8666904993746628,"gamma":0.10229350256869858,"theta":-0.005380816957637764,"vega":0.003658186029831081,"rho":0.00051640015088709,"breakevenPct":44.40522182793109},{"delta":0.15,"premium":0.15,"strike":11.396925558344014,"iv":1.1609720517532918,"gamma":0.11263209733256505,"theta":-0.009195360532370148,"vega":0.00476775532180541,"rho":0.0007475751889529436,"breakevenPct":56.89183888616557},{"delta":0.2,"premium":0.15463861920172603,"strike":8.97680690399137,"iv":0.731141046386192,"gamma":0.1837997842502697,"theta":-0.007457982740021575,"vega":0.0057510248112189865,"rho":0.0010306693015754537,"breakevenPct":24.07192482395033},{"delta":0.25,"premium":0.20857605177993527,"strike":8.707119741100323,"iv":0.7246415857605178,"gamma":0.20472750809061488,"theta":-0.008132200647249191,"vega":0.006344336569579288,"rho":0.0012785850264685418,"breakevenPct":21.140462959323067},{"delta":0.3,"premium":0.26251348435814453,"strike":8.437432578209277,"iv":0.7181421251348435,"gamma":0.22565523193096007,"theta":-0.008806418554476808,"vega":0.006937648327939591,"rho":0.0015265007513616297,"breakevenPct":18.209001094695804},{"delta":0.35,"premium":0.3164509169363538,"strike":8.167745415318231,"iv":0.7116426645091694,"gamma":0.2465829557713053,"theta":-0.009480636461704424,"vega":0.007530960086299892,"rho":0.001774416476254718,"breakevenPct":15.277539230068543},{"delta":0.4,"premium":0.38486407766990294,"strike":7.926601941747573,"iv":0.7118130485436893,"gamma":0.2578678058252427,"theta":-0.009958718446601943,"vega":0.007892660194174757,"rho":0.0020120552466572224,"breakevenPct":12.93059620393863},{"delta":0.45,"premium":0.4770970873786408,"strike":7.732427184466019,"iv":0.7229586796116505,"gamma":0.253285281553398,"theta":-0.010114058252427185,"vega":0.007873242718446602,"rho":0.002232783261257761,"breakevenPct":11.545480472902252},{"delta":0.5,"premium":0.5693300970873787,"strike":7.5382524271844655,"iv":0.7341043106796117,"gamma":0.2487027572815534,"theta":-0.010269398058252428,"vega":0.007853825242718446,"rho":0.0024535112758582995,"breakevenPct":10.160364741865873},{"delta":0.55,"premium":0.6615631067961166,"strike":7.344077669902912,"iv":0.7452499417475729,"gamma":0.24412023300970873,"theta":-0.01042473786407767,"vega":0.00783440776699029,"rho":0.0026742392904588385,"breakevenPct":8.775249010829494},{"delta":0.6,"premium":0.7537961165048543,"strike":7.149902912621359,"iv":0.756395572815534,"gamma":0.23953770873786406,"theta":-0.010580077669902913,"vega":0.007814990291262135,"rho":0.002894967305059377,"breakevenPct":7.390133279793115},{"delta":0.65,"premium":0.8666792738275343,"strike":6.94251134644478,"iv":0.7701279878971257,"gamma":0.23042360060514366,"theta":-0.010544780635400906,"vega":0.007644780635400907,"rho":0.0030998148352627732,"breakevenPct":6.106016743285345},{"delta":0.7,"premium":1.0494831064044376,"strike":6.690368129097327,"iv":0.7926191628845184,"gamma":0.20596570852244073,"theta":-0.009863993948562784,"vega":0.006963993948562784,"rho":0.0032508916025074234,"breakevenPct":5.163879935620059},{"delta":0.75,"premium":1.2322869389813413,"strike":6.438224911749874,"iv":0.8151103378719112,"gamma":0.18150781643973776,"theta":-0.009183207261724658,"vega":0.006283207261724659,"rho":0.003401968369752074,"breakevenPct":4.221743127954772},{"delta":0.8,"premium":1.4150907715582453,"strike":6.18608169440242,"iv":0.8376015128593041,"gamma":0.15704992435703477,"theta":-0.008502420574886534,"vega":0.0056024205748865345,"rho":0.0035530451369967246,"breakevenPct":3.279606320289485},{"delta":0.85,"premium":1.7682442043072155,"strike":5.770269258623983,"iv":0.9291466703940817,"gamma":0.12675917663556194,"theta":-0.0077588536506887655,"vega":0.004756706060043244,"rho":0.003569163085175105,"breakevenPct":2.428238035424864},{"delta":0.9,"premium":2.6012373505179633,"strike":4.8934343678758285,"iv":1.215202664264623,"gamma":0.08003847677129439,"theta":-0.006838447737287107,"vega":0.0034464238464678378,"rho":0.003205129855983612,"breakevenPct":1.8325459712735608}],"put":[{"delta":0.1,"premium":0.12424398129157556,"strike":5.030240748336977,"iv":1.2365602123839046,"gamma":0.09089872054830794,"theta":-0.006880565499743404,"vega":0.003601877709310754,"rho":-0.0007015862439768408,"breakevenPct":33.34062383426992},{"delta":0.15,"premium":0.13105240363793852,"strike":6.103508012126461,"iv":0.7040003464703335,"gamma":0.15345149415331313,"theta":-0.005514032048505847,"vega":0.00465192724122997,"rho":-0.001010473807142795,"breakevenPct":18.850300164562576},{"delta":0.2,"premium":0.19601559116500655,"strike":6.320051970550022,"iv":0.7052563014291902,"gamma":0.17761779991338245,"theta":-0.006380207882200088,"vega":0.005388176699870074,"rho":-0.001359819771328978,"breakevenPct":16.790722854085498},{"delta":0.25,"premium":0.26097877869207453,"strike":6.536595928973582,"iv":0.7065122563880468,"gamma":0.20178410567345173,"theta":-0.007246383715894327,"vega":0.006124426158510178,"rho":-0.0017091657355151606,"breakevenPct":14.731145543608424},{"delta":0.3,"premium":0.3259419662191425,"strike":6.7531398873971415,"iv":0.7077682113469035,"gamma":0.22595041143352101,"theta":-0.008112559549588567,"vega":0.006860675617150282,"rho":-0.0020585116997013436,"breakevenPct":12.671568233131348},{"delta":0.35,"premium":0.3909051537462105,"strike":6.969683845820701,"iv":0.7090241663057602,"gamma":0.2501167171935903,"theta":-0.008978735383282806,"vega":0.007596925075790385,"rho":-0.002407857663887526,"breakevenPct":10.611990922654273},{"delta":0.4,"premium":0.4816455696202533,"strike":7.155515370705245,"iv":0.7010043399638337,"gamma":0.25704575045207956,"theta":-0.00896003616636528,"vega":0.0077155515370705245,"rho":-0.0027751657864542156,"breakevenPct":9.31995704930853},{"delta":0.45,"premium":0.5765822784810127,"strike":7.336347197106691,"iv":0.6914745027124775,"gamma":0.2611687160940325,"theta":-0.008797287522603978,"vega":0.007733634719710669,"rho":-0.003145397981315406,"breakevenPct":8.15287210758882},{"delta":0.5,"premium":0.6715189873417723,"strike":7.517179023508137,"iv":0.6819446654611212,"gamma":0.26529168173598555,"theta":-0.008634538878842676,"vega":0.007751717902350814,"rho":-0.0035156301761765964,"breakevenPct":6.985787165869109},{"delta":0.55,"premium":0.7664556962025318,"strike":7.6980108499095845,"iv":0.672414828209765,"gamma":0.2694146473779385,"theta":-0.008471790235081374,"vega":0.0077698010849909585,"rho":-0.0038858623710377868,"breakevenPct":5.818702224149398},{"delta":0.6,"premium":0.8613924050632913,"strike":7.878842676311031,"iv":0.6628849909584087,"gamma":0.2735376130198915,"theta":-0.008309041591320072,"vega":0.007787884267631103,"rho":-0.004256094565898977,"breakevenPct":4.651617282429688},{"delta":0.65,"premium":1.0237517099863205,"strike":8.112859097127224,"iv":0.6721987004103968,"gamma":0.2653865253077975,"theta":-0.008132284541723666,"vega":0.00760813953488372,"rho":-0.004678571199437303,"breakevenPct":3.67798870701781},{"delta":0.7,"premium":1.3229993160054718,"strike":8.45485636114911,"iv":0.7197705198358413,"gamma":0.232315389876881,"theta":-0.007927086183310533,"vega":0.007026744186046511,"rho":-0.0052071198751382965,"breakevenPct":3.097135178352141},{"delta":0.75,"premium":1.6222469220246238,"strike":8.796853625171,"iv":0.7673423392612859,"gamma":0.19924425444596439,"theta":-0.007721887824897401,"vega":0.006445348837209302,"rho":-0.005735668550839291,"breakevenPct":2.51628164968647}]},"raw":{"call":[{"delta":0.1,"premium":0.07500000000000001,"strike":10.552935516092074,"iv":0.8666904993746628,"gamma":0.10229350256869858,"theta":-0.005380816957637764,"vega":0.003658186029831081,"rho":0.00051640015088709,"breakevenPct":44.40522182793109},{"delta":0.15,"premium":0.15,"strike":11.396925558344014,"iv":1.1609720517532918,"gamma":0.11263209733256505,"theta":-0.009195360532370148,"vega":0.00476775532180541,"rho":0.0007475751889529436,"breakevenPct":56.89183888616557},{"delta":0.2,"premium":0.15463861920172603,"strike":8.97680690399137,"iv":0.731141046386192,"gamma":0.1837997842502697,"theta":-0.007457982740021575,"vega":0.0057510248112189865,"rho":0.0010306693015754537,"breakevenPct":24.07192482395033},{"delta":0.25,"premium":0.20857605177993527,"strike":8.707119741100323,"iv":0.7246415857605178,"gamma":0.20472750809061488,"theta":-0.008132200647249191,"vega":0.006344336569579288,"rho":0.0012785850264685418,"breakevenPct":21.140462959323067},{"delta":0.3,"premium":0.26251348435814453,"strike":8.437432578209277,"iv":0.7181421251348435,"gamma":0.22565523193096007,"theta":-0.008806418554476808,"vega":0.006937648327939591,"rho":0.0015265007513616297,"breakevenPct":18.209001094695804},{"delta":0.35,"premium":0.3164509169363538,"strike":8.167745415318231,"iv":0.7116426645091694,"gamma":0.2465829557713053,"theta":-0.009480636461704424,"vega":0.007530960086299892,"rho":0.001774416476254718,"breakevenPct":15.277539230068543},{"delta":0.4,"premium":0.38486407766990294,"strike":7.926601941747573,"iv":0.7118130485436893,"gamma":0.2578678058252427,"theta":-0.009958718446601943,"vega":0.007892660194174757,"rho":0.0020120552466572224,"breakevenPct":12.93059620393863},{"delta":0.45,"premium":0.4770970873786408,"strike":7.732427184466019,"iv":0.7229586796116505,"gamma":0.253285281553398,"theta":-0.010114058252427185,"vega":0.007873242718446602,"rho":0.002232783261257761,"breakevenPct":11.545480472902252},{"delta":0.5,"premium":0.5693300970873787,"strike":7.5382524271844655,"iv":0.7341043106796117,"gamma":0.2487027572815534,"theta":-0.010269398058252428,"vega":0.007853825242718446,"rho":0.0024535112758582995,"breakevenPct":10.160364741865873},{"delta":0.55,"premium":0.6615631067961166,"strike":7.344077669902912,"iv":0.7452499417475729,"gamma":0.24412023300970873,"theta":-0.01042473786407767,"vega":0.00783440776699029,"rho":0.0026742392904588385,"breakevenPct":8.775249010829494},{"delta":0.6,"premium":0.7537961165048543,"strike":7.149902912621359,"iv":0.756395572815534,"gamma":0.23953770873786406,"theta":-0.010580077669902913,"vega":0.007814990291262135,"rho":0.002894967305059377,"breakevenPct":7.390133279793115},{"delta":0.65,"premium":0.8666792738275343,"strike":6.94251134644478,"iv":0.7701279878971257,"gamma":0.23042360060514366,"theta":-0.010544780635400906,"vega":0.007644780635400907,"rho":0.0030998148352627732,"breakevenPct":6.106016743285345},{"delta":0.7,"premium":1.0494831064044376,"strike":6.690368129097327,"iv":0.7926191628845184,"gamma":0.20596570852244073,"theta":-0.009863993948562784,"vega":0.006963993948562784,"rho":0.0032508916025074234,"breakevenPct":5.163879935620059},{"delta":0.75,"premium":1.2322869389813413,"strike":6.438224911749874,"iv":0.8151103378719112,"gamma":0.18150781643973776,"theta":-0.009183207261724658,"vega":0.006283207261724659,"rho":0.003401968369752074,"breakevenPct":4.221743127954772},{"delta":0.8,"premium":1.4150907715582453,"strike":6.18608169440242,"iv":0.8376015128593041,"gamma":0.15704992435703477,"theta":-0.008502420574886534,"vega":0.0056024205748865345,"rho":0.0035530451369967246,"breakevenPct":3.279606320289485},{"delta":0.85,"premium":1.7682442043072155,"strike":5.770269258623983,"iv":0.9291466703940817,"gamma":0.12675917663556194,"theta":-0.0077588536506887655,"vega":0.004756706060043244,"rho":0.003569163085175105,"breakevenPct":2.428238035424864},{"delta":0.9,"premium":2.6012373505179633,"strike":4.8934343678758285,"iv":1.215202664264623,"gamma":0.08003847677129439,"theta":-0.006838447737287107,"vega":0.0034464238464678378,"rho":0.003205129855983612,"breakevenPct":1.8325459712735608}],"put":[{"delta":0.1,"premium":0.12424398129157556,"strike":5.030240748336977,"iv":1.2365602123839046,"gamma":0.09089872054830794,"theta":-0.006880565499743404,"vega":0.003601877709310754,"rho":-0.0007015862439768408,"breakevenPct":33.34062383426992},{"delta":0.15,"premium":0.13105240363793852,"strike":6.103508012126461,"iv":0.7040003464703335,"gamma":0.15345149415331313,"theta":-0.005514032048505847,"vega":0.00465192724122997,"rho":-0.001010473807142795,"breakevenPct":18.850300164562576},{"delta":0.2,"premium":0.19601559116500655,"strike":6.320051970550022,"iv":0.7052563014291902,"gamma":0.17761779991338245,"theta":-0.006380207882200088,"vega":0.005388176699870074,"rho":-0.001359819771328978,"breakevenPct":16.790722854085498},{"delta":0.25,"premium":0.26097877869207453,"strike":6.536595928973582,"iv":0.7065122563880468,"gamma":0.20178410567345173,"theta":-0.007246383715894327,"vega":0.006124426158510178,"rho":-0.0017091657355151606,"breakevenPct":14.731145543608424},{"delta":0.3,"premium":0.3259419662191425,"strike":6.7531398873971415,"iv":0.7077682113469035,"gamma":0.22595041143352101,"theta":-0.008112559549588567,"vega":0.006860675617150282,"rho":-0.0020585116997013436,"breakevenPct":12.671568233131348},{"delta":0.35,"premium":0.3909051537462105,"strike":6.969683845820701,"iv":0.7090241663057602,"gamma":0.2501167171935903,"theta":-0.008978735383282806,"vega":0.007596925075790385,"rho":-0.002407857663887526,"breakevenPct":10.611990922654273},{"delta":0.4,"premium":0.4816455696202533,"strike":7.155515370705245,"iv":0.7010043399638337,"gamma":0.25704575045207956,"theta":-0.00896003616636528,"vega":0.0077155515370705245,"rho":-0.0027751657864542156,"breakevenPct":9.31995704930853},{"delta":0.45,"premium":0.5765822784810127,"strike":7.336347197106691,"iv":0.6914745027124775,"gamma":0.2611687160940325,"theta":-0.008797287522603978,"vega":0.007733634719710669,"rho":-0.003145397981315406,"breakevenPct":8.15287210758882},{"delta":0.5,"premium":0.6715189873417723,"strike":7.517179023508137,"iv":0.6819446654611212,"gamma":0.26529168173598555,"theta":-0.008634538878842676,"vega":0.007751717902350814,"rho":-0.0035156301761765964,"breakevenPct":6.985787165869109},{"delta":0.55,"premium":0.7664556962025318,"strike":7.6980108499095845,"iv":0.672414828209765,"gamma":0.2694146473779385,"theta":-0.008471790235081374,"vega":0.0077698010849909585,"rho":-0.0038858623710377868,"breakevenPct":5.818702224149398},{"delta":0.6,"premium":0.8613924050632913,"strike":7.878842676311031,"iv":0.6628849909584087,"gamma":0.2735376130198915,"theta":-0.008309041591320072,"vega":0.007787884267631103,"rho":-0.004256094565898977,"breakevenPct":4.651617282429688},{"delta":0.65,"premium":1.0237517099863205,"strike":8.112859097127224,"iv":0.6721987004103968,"gamma":0.2653865253077975,"theta":-0.008132284541723666,"vega":0.00760813953488372,"rho":-0.004678571199437303,"breakevenPct":3.67798870701781},{"delta":0.7,"premium":1.3229993160054718,"strike":8.45485636114911,"iv":0.7197705198358413,"gamma":0.232315389876881,"theta":-0.007927086183310533,"vega":0.007026744186046511,"rho":-0.0052071198751382965,"breakevenPct":3.097135178352141},{"delta":0.75,"premium":1.6222469220246238,"strike":8.796853625171,"iv":0.7673423392612859,"gamma":0.19924425444596439,"theta":-0.007721887824897401,"vega":0.006445348837209302,"rho":-0.005735668550839291,"breakevenPct":2.51628164968647}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}