{"symbol":"TME","url":"https://intraalpha.com/companies/TME","capturedAt":"2026-10-23T01:58:55.403Z","state":"ready","quote":{"symbol":"TME","last_price":8.6,"prev_close":8.44,"regular_close":8.6,"change":0.16,"change_pct":1.8957,"regular_change":0.16,"regular_change_pct":1.8957,"extended_change":0,"extended_change_pct":0,"bid":8.5,"ask":8.56,"bid_size":200,"ask_size":600,"volume":4886845,"vwap":8.573005,"open":8.32,"high":8.675,"low":8.3,"close":8.6,"trade_count":18859,"last_trade_at":"2026-10-22T23:00:00.002672047Z","last_quote_at":"2026-10-23T00:00:00.18104277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TME","fetched_at":"2026-10-23T01:58:54.754730+00:00","name":"Tencent Music Entertainment Group","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Tencent Music Entertainment Group operates online music entertainment platforms providing music streaming, online karaoke and live streaming services in the People's Republic of China. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13755217000,"ebitda":11276000000,"pe_ratio":10.42,"peg_ratio":1.875,"book_value":7.1,"dividend_per_share":1.679,"dividend_yield":0.0284,"eps":0.81,"revenue_ttm":33931999000,"gross_profit_ttm":15039000000,"profit_margin":0.263,"operating_margin_ttm":0.292,"return_on_assets_ttm":0.056,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.024,"quarterly_revenue_growth":0.058,"analyst_target_price":12.67,"analyst_number":2,"beta":0.752,"fifty_two_week_high":23.23,"fifty_two_week_low":7.66,"fifty_day_ma":8.32,"two_hundred_day_ma":10.56,"shares_outstanding":797290000,"forward_pe":7.69,"price_to_sales":0.405,"price_to_book":1.086,"ev_to_revenue":2.13,"ev_to_ebitda":6.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:54.754730+00:00"},"optionObservedAt":"2026-10-22T19:55:01.979Z","bars":[{"c":8.65,"h":8.69,"l":8.64,"n":45,"o":8.6898,"t":"2026-10-16T08:00:00Z","v":14942,"vw":8.667612},{"c":8.61,"h":8.64,"l":8.61,"n":8,"o":8.64,"t":"2026-10-16T08:05:00Z","v":933,"vw":8.636667},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-16T08:30:00Z","v":400,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T09:10:00Z","v":400,"vw":8.65},{"c":8.65,"h":8.65,"l":8.64,"n":4,"o":8.64,"t":"2026-10-16T09:20:00Z","v":455,"vw":8.642306},{"c":8.67,"h":8.68,"l":8.67,"n":7,"o":8.68,"t":"2026-10-16T10:40:00Z","v":2558,"vw":8.674908},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-10-16T11:50:00Z","v":9076,"vw":8.66},{"c":8.69,"h":8.75,"l":8.66,"n":762,"o":8.7,"t":"2026-10-16T13:30:00Z","v":235918,"vw":8.713802},{"c":8.625,"h":8.71,"l":8.62,"n":531,"o":8.69,"t":"2026-10-16T13:35:00Z","v":162347,"vw":8.654775},{"c":8.635,"h":8.64,"l":8.605,"n":285,"o":8.625,"t":"2026-10-16T13:40:00Z","v":60360,"vw":8.618227},{"c":8.63,"h":8.635,"l":8.61,"n":190,"o":8.635,"t":"2026-10-16T13:45:00Z","v":24676,"vw":8.621345},{"c":8.66,"h":8.66,"l":8.63,"n":604,"o":8.63,"t":"2026-10-16T13:50:00Z","v":109290,"vw":8.646551},{"c":8.675,"h":8.68,"l":8.665,"n":170,"o":8.665,"t":"2026-10-16T13:55:00Z","v":16057,"vw":8.673611},{"c":8.665,"h":8.69,"l":8.66,"n":233,"o":8.68,"t":"2026-10-16T14:00:00Z","v":28181,"vw":8.675113},{"c":8.66,"h":8.68,"l":8.65,"n":278,"o":8.665,"t":"2026-10-16T14:05:00Z","v":48549,"vw":8.660982},{"c":8.65,"h":8.67,"l":8.645,"n":302,"o":8.66,"t":"2026-10-16T14:10:00Z","v":36502,"vw":8.658964},{"c":8.645,"h":8.65,"l":8.64,"n":131,"o":8.65,"t":"2026-10-16T14:15:00Z","v":12357,"vw":8.6441},{"c":8.65,"h":8.66,"l":8.64,"n":162,"o":8.645,"t":"2026-10-16T14:20:00Z","v":24245,"vw":8.648159},{"c":8.645,"h":8.65,"l":8.64,"n":156,"o":8.65,"t":"2026-10-16T14:25:00Z","v":20107,"vw":8.643608},{"c":8.6385,"h":8.65,"l":8.63,"n":308,"o":8.64,"t":"2026-10-16T14:30:00Z","v":45546,"vw":8.640975},{"c":8.63,"h":8.635,"l":8.63,"n":156,"o":8.635,"t":"2026-10-16T14:35:00Z","v":12932,"vw":8.634082},{"c":8.635,"h":8.64,"l":8.63,"n":146,"o":8.635,"t":"2026-10-16T14:40:00Z","v":12183,"vw":8.633028},{"c":8.64,"h":8.64,"l":8.63,"n":138,"o":8.635,"t":"2026-10-16T14:45:00Z","v":14880,"vw":8.634346},{"c":8.645,"h":8.65,"l":8.64,"n":260,"o":8.64,"t":"2026-10-16T14:50:00Z","v":32060,"vw":8.643273},{"c":8.665,"h":8.67,"l":8.645,"n":180,"o":8.645,"t":"2026-10-16T14:55:00Z","v":22663,"vw":8.654387},{"c":8.655,"h":8.67,"l":8.645,"n":250,"o":8.665,"t":"2026-10-16T15:00:00Z","v":58779,"vw":8.656592},{"c":8.635,"h":8.6572,"l":8.63,"n":231,"o":8.655,"t":"2026-10-16T15:05:00Z","v":42346,"vw":8.64545},{"c":8.65,"h":8.65,"l":8.63,"n":292,"o":8.635,"t":"2026-10-16T15:10:00Z","v":35790,"vw":8.638906},{"c":8.635,"h":8.65,"l":8.63,"n":236,"o":8.645,"t":"2026-10-16T15:15:00Z","v":31428,"vw":8.641455},{"c":8.645,"h":8.65,"l":8.635,"n":122,"o":8.635,"t":"2026-10-16T15:20:00Z","v":11682,"vw":8.643688},{"c":8.65,"h":8.65,"l":8.645,"n":98,"o":8.645,"t":"2026-10-16T15:25:00Z","v":4394,"vw":8.648026},{"c":8.655,"h":8.655,"l":8.645,"n":199,"o":8.65,"t":"2026-10-16T15:30:00Z","v":17762,"vw":8.649702},{"c":8.6775,"h":8.68,"l":8.66,"n":221,"o":8.66,"t":"2026-10-16T15:35:00Z","v":40567,"vw":8.670031},{"c":8.67,"h":8.675,"l":8.665,"n":179,"o":8.675,"t":"2026-10-16T15:40:00Z","v":21262,"vw":8.669473},{"c":8.675,"h":8.69,"l":8.67,"n":192,"o":8.67,"t":"2026-10-16T15:45:00Z","v":27184,"vw":8.677133},{"c":8.675,"h":8.68,"l":8.665,"n":167,"o":8.67,"t":"2026-10-16T15:50:00Z","v":27343,"vw":8.672294},{"c":8.685,"h":8.715,"l":8.675,"n":439,"o":8.675,"t":"2026-10-16T15:55:00Z","v":183682,"vw":8.695354},{"c":8.672,"h":8.68,"l":8.655,"n":292,"o":8.68,"t":"2026-10-16T16:00:00Z","v":34725,"vw":8.666972},{"c":8.69,"h":8.69,"l":8.675,"n":112,"o":8.675,"t":"2026-10-16T16:05:00Z","v":11016,"vw":8.683463},{"c":8.695,"h":8.695,"l":8.68,"n":141,"o":8.69,"t":"2026-10-16T16:10:00Z","v":18325,"vw":8.687939},{"c":8.675,"h":8.7,"l":8.675,"n":270,"o":8.7,"t":"2026-10-16T16:15:00Z","v":42293,"vw":8.683911},{"c":8.68,"h":8.685,"l":8.67,"n":97,"o":8.67,"t":"2026-10-16T16:20:00Z","v":9779,"vw":8.680561},{"c":8.675,"h":8.685,"l":8.675,"n":161,"o":8.685,"t":"2026-10-16T16:25:00Z","v":27599,"vw":8.680845},{"c":8.665,"h":8.68,"l":8.665,"n":128,"o":8.675,"t":"2026-10-16T16:30:00Z","v":21762,"vw":8.671108},{"c":8.685,"h":8.685,"l":8.66,"n":230,"o":8.66,"t":"2026-10-16T16:35:00Z","v":58195,"vw":8.671713},{"c":8.68,"h":8.68,"l":8.672,"n":148,"o":8.68,"t":"2026-10-16T16:40:00Z","v":23430,"vw":8.679622},{"c":8.67,"h":8.685,"l":8.67,"n":115,"o":8.685,"t":"2026-10-16T16:45:00Z","v":12004,"vw":8.67923},{"c":8.685,"h":8.685,"l":8.6605,"n":250,"o":8.675,"t":"2026-10-16T16:50:00Z","v":53027,"vw":8.67352},{"c":8.685,"h":8.69,"l":8.68,"n":190,"o":8.685,"t":"2026-10-16T16:55:00Z","v":22814,"vw":8.683882},{"c":8.655,"h":8.685,"l":8.655,"n":205,"o":8.685,"t":"2026-10-16T17:00:00Z","v":36176,"vw":8.669854},{"c":8.655,"h":8.66,"l":8.645,"n":119,"o":8.6533,"t":"2026-10-16T17:05:00Z","v":19206,"vw":8.650367},{"c":8.655,"h":8.665,"l":8.65,"n":106,"o":8.655,"t":"2026-10-16T17:10:00Z","v":12173,"vw":8.657942},{"c":8.65,"h":8.652,"l":8.64,"n":148,"o":8.65,"t":"2026-10-16T17:15:00Z","v":31825,"vw":8.649419},{"c":8.65,"h":8.65,"l":8.642,"n":171,"o":8.645,"t":"2026-10-16T17:20:00Z","v":19593,"vw":8.648688},{"c":8.665,"h":8.665,"l":8.655,"n":183,"o":8.66,"t":"2026-10-16T17:25:00Z","v":30494,"vw":8.661383},{"c":8.665,"h":8.6665,"l":8.66,"n":86,"o":8.665,"t":"2026-10-16T17:30:00Z","v":8070,"vw":8.663205},{"c":8.665,"h":8.67,"l":8.6605,"n":137,"o":8.67,"t":"2026-10-16T17:35:00Z","v":15051,"vw":8.663096},{"c":8.675,"h":8.68,"l":8.66,"n":180,"o":8.665,"t":"2026-10-16T17:40:00Z","v":16544,"vw":8.671852},{"c":8.655,"h":8.67,"l":8.652,"n":205,"o":8.67,"t":"2026-10-16T17:45:00Z","v":29907,"vw":8.665013},{"c":8.645,"h":8.66,"l":8.6405,"n":183,"o":8.655,"t":"2026-10-16T17:50:00Z","v":32914,"vw":8.650174},{"c":8.64,"h":8.65,"l":8.64,"n":118,"o":8.65,"t":"2026-10-16T17:55:00Z","v":11896,"vw":8.647195},{"c":8.635,"h":8.646,"l":8.63,"n":239,"o":8.64,"t":"2026-10-16T18:00:00Z","v":29471,"vw":8.640132},{"c":8.635,"h":8.64,"l":8.63,"n":105,"o":8.635,"t":"2026-10-16T18:05:00Z","v":12121,"vw":8.635224},{"c":8.635,"h":8.64,"l":8.635,"n":107,"o":8.635,"t":"2026-10-16T18:10:00Z","v":11626,"vw":8.635465},{"c":8.645,"h":8.65,"l":8.635,"n":196,"o":8.635,"t":"2026-10-16T18:15:00Z","v":34281,"vw":8.641263},{"c":8.655,"h":8.655,"l":8.6401,"n":163,"o":8.645,"t":"2026-10-16T18:20:00Z","v":14056,"vw":8.648734},{"c":8.65,"h":8.655,"l":8.64,"n":355,"o":8.655,"t":"2026-10-16T18:25:00Z","v":160899,"vw":8.645973},{"c":8.635,"h":8.645,"l":8.63,"n":207,"o":8.645,"t":"2026-10-16T18:30:00Z","v":62666,"vw":8.641892},{"c":8.635,"h":8.64,"l":8.625,"n":191,"o":8.635,"t":"2026-10-16T18:35:00Z","v":17351,"vw":8.630445},{"c":8.64,"h":8.645,"l":8.63,"n":202,"o":8.64,"t":"2026-10-16T18:40:00Z","v":34778,"vw":8.638416},{"c":8.64,"h":8.645,"l":8.635,"n":134,"o":8.642,"t":"2026-10-16T18:45:00Z","v":14764,"vw":8.639798},{"c":8.635,"h":8.645,"l":8.63,"n":178,"o":8.645,"t":"2026-10-16T18:50:00Z","v":21152,"vw":8.639377},{"c":8.635,"h":8.64,"l":8.625,"n":187,"o":8.63,"t":"2026-10-16T18:55:00Z","v":20202,"vw":8.630339},{"c":8.64,"h":8.645,"l":8.6303,"n":199,"o":8.635,"t":"2026-10-16T19:00:00Z","v":35083,"vw":8.639475},{"c":8.635,"h":8.64,"l":8.6225,"n":231,"o":8.635,"t":"2026-10-16T19:05:00Z","v":76177,"vw":8.630879},{"c":8.645,"h":8.65,"l":8.63,"n":143,"o":8.635,"t":"2026-10-16T19:10:00Z","v":20100,"vw":8.642917},{"c":8.635,"h":8.65,"l":8.63,"n":241,"o":8.64,"t":"2026-10-16T19:15:00Z","v":34614,"vw":8.640945},{"c":8.64,"h":8.645,"l":8.63,"n":264,"o":8.635,"t":"2026-10-16T19:20:00Z","v":41094,"vw":8.638388},{"c":8.635,"h":8.64,"l":8.63,"n":279,"o":8.635,"t":"2026-10-16T19:25:00Z","v":25104,"vw":8.632167},{"c":8.622,"h":8.64,"l":8.62,"n":385,"o":8.635,"t":"2026-10-16T19:30:00Z","v":43334,"vw":8.628679},{"c":8.605,"h":8.625,"l":8.6,"n":418,"o":8.62,"t":"2026-10-16T19:35:00Z","v":53204,"vw":8.613563},{"c":8.595,"h":8.61,"l":8.59,"n":386,"o":8.61,"t":"2026-10-16T19:40:00Z","v":37458,"vw":8.598209},{"c":8.605,"h":8.61,"l":8.59,"n":397,"o":8.595,"t":"2026-10-16T19:45:00Z","v":48615,"vw":8.601471},{"c":8.605,"h":8.61,"l":8.6,"n":498,"o":8.605,"t":"2026-10-16T19:50:00Z","v":54346,"vw":8.605207},{"c":8.641,"h":8.65,"l":8.6,"n":2251,"o":8.605,"t":"2026-10-16T19:55:00Z","v":560270,"vw":8.623888},{"c":8.63,"h":8.64,"l":8.63,"n":28,"o":8.64,"t":"2026-10-16T20:00:00Z","v":626636,"vw":8.630003},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-16T20:05:00Z","v":500,"vw":8.62},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-16T21:00:00Z","v":101,"vw":8.58},{"c":8.63,"h":8.64,"l":8.62,"n":15,"o":8.62,"t":"2026-10-19T08:00:00Z","v":2402,"vw":8.630941},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-19T08:05:00Z","v":270,"vw":8.7},{"c":8.6983,"h":8.6983,"l":8.6983,"n":1,"o":8.6983,"t":"2026-10-19T10:35:00Z","v":100,"vw":8.6983},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-19T12:40:00Z","v":200,"vw":8.7},{"c":8.6508,"h":8.675,"l":8.6508,"n":21,"o":8.675,"t":"2026-10-19T13:00:00Z","v":909,"vw":8.6629},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-19T13:05:00Z","v":794,"vw":8.65},{"c":8.7,"h":8.7,"l":8.69,"n":12,"o":8.695,"t":"2026-10-19T13:10:00Z","v":2261,"vw":8.696066},{"c":8.7091,"h":8.7091,"l":8.7,"n":6,"o":8.7,"t":"2026-10-19T13:15:00Z","v":355,"vw":8.7026},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-19T13:20:00Z","v":200,"vw":8.69},{"c":8.71,"h":8.71,"l":8.71,"n":6,"o":8.71,"t":"2026-10-19T13:25:00Z","v":504,"vw":8.71},{"c":8.73,"h":8.785,"l":8.71,"n":458,"o":8.71,"t":"2026-10-19T13:30:00Z","v":171800,"vw":8.748047},{"c":8.765,"h":8.775,"l":8.72,"n":444,"o":8.725,"t":"2026-10-19T13:35:00Z","v":116443,"vw":8.759763},{"c":8.775,"h":8.785,"l":8.77,"n":271,"o":8.77,"t":"2026-10-19T13:40:00Z","v":52215,"vw":8.77876},{"c":8.755,"h":8.77,"l":8.75,"n":346,"o":8.77,"t":"2026-10-19T13:45:00Z","v":54742,"vw":8.761889},{"c":8.73,"h":8.755,"l":8.725,"n":249,"o":8.755,"t":"2026-10-19T13:50:00Z","v":49188,"vw":8.740515},{"c":8.73,"h":8.74,"l":8.73,"n":143,"o":8.735,"t":"2026-10-19T13:55:00Z","v":14220,"vw":8.734412},{"c":8.735,"h":8.74,"l":8.73,"n":231,"o":8.73,"t":"2026-10-19T14:00:00Z","v":37386,"vw":8.736335},{"c":8.7,"h":8.74,"l":8.7,"n":560,"o":8.735,"t":"2026-10-19T14:05:00Z","v":165842,"vw":8.724859},{"c":8.7234,"h":8.725,"l":8.695,"n":281,"o":8.705,"t":"2026-10-19T14:10:00Z","v":48719,"vw":8.707963},{"c":8.735,"h":8.735,"l":8.725,"n":92,"o":8.725,"t":"2026-10-19T14:15:00Z","v":11693,"vw":8.731758},{"c":8.735,"h":8.735,"l":8.72,"n":198,"o":8.735,"t":"2026-10-19T14:20:00Z","v":23775,"vw":8.73004},{"c":8.71,"h":8.735,"l":8.71,"n":145,"o":8.735,"t":"2026-10-19T14:25:00Z","v":15924,"vw":8.723807},{"c":8.7101,"h":8.719,"l":8.705,"n":299,"o":8.715,"t":"2026-10-19T14:30:00Z","v":66632,"vw":8.711},{"c":8.71,"h":8.72,"l":8.705,"n":237,"o":8.715,"t":"2026-10-19T14:35:00Z","v":37740,"vw":8.710911},{"c":8.715,"h":8.715,"l":8.71,"n":104,"o":8.715,"t":"2026-10-19T14:40:00Z","v":11052,"vw":8.713654},{"c":8.715,"h":8.715,"l":8.71,"n":113,"o":8.715,"t":"2026-10-19T14:45:00Z","v":14400,"vw":8.712186},{"c":8.69,"h":8.715,"l":8.69,"n":255,"o":8.71,"t":"2026-10-19T14:50:00Z","v":27364,"vw":8.706779},{"c":8.68,"h":8.705,"l":8.675,"n":339,"o":8.695,"t":"2026-10-19T14:55:00Z","v":56475,"vw":8.690667},{"c":8.675,"h":8.685,"l":8.675,"n":80,"o":8.685,"t":"2026-10-19T15:00:00Z","v":17665,"vw":8.680955},{"c":8.68,"h":8.68,"l":8.67,"n":90,"o":8.675,"t":"2026-10-19T15:05:00Z","v":11535,"vw":8.675874},{"c":8.685,"h":8.685,"l":8.675,"n":113,"o":8.675,"t":"2026-10-19T15:10:00Z","v":17804,"vw":8.681789},{"c":8.695,"h":8.705,"l":8.685,"n":230,"o":8.685,"t":"2026-10-19T15:15:00Z","v":42112,"vw":8.696309},{"c":8.68,"h":8.695,"l":8.68,"n":119,"o":8.695,"t":"2026-10-19T15:20:00Z","v":18944,"vw":8.689388},{"c":8.695,"h":8.695,"l":8.68,"n":134,"o":8.68,"t":"2026-10-19T15:25:00Z","v":21806,"vw":8.688918},{"c":8.685,"h":8.6999,"l":8.685,"n":106,"o":8.6999,"t":"2026-10-19T15:30:00Z","v":15341,"vw":8.690884},{"c":8.67,"h":8.685,"l":8.67,"n":179,"o":8.685,"t":"2026-10-19T15:35:00Z","v":27289,"vw":8.680585},{"c":8.67,"h":8.675,"l":8.67,"n":89,"o":8.675,"t":"2026-10-19T15:40:00Z","v":8182,"vw":8.67283},{"c":8.675,"h":8.6772,"l":8.67,"n":91,"o":8.67,"t":"2026-10-19T15:45:00Z","v":7791,"vw":8.674255},{"c":8.675,"h":8.68,"l":8.67,"n":115,"o":8.675,"t":"2026-10-19T15:50:00Z","v":13357,"vw":8.675329},{"c":8.67,"h":8.68,"l":8.67,"n":115,"o":8.672,"t":"2026-10-19T15:55:00Z","v":11632,"vw":8.674627},{"c":8.67,"h":8.675,"l":8.65,"n":244,"o":8.675,"t":"2026-10-19T16:00:00Z","v":33804,"vw":8.66416},{"c":8.6612,"h":8.67,"l":8.66,"n":41,"o":8.665,"t":"2026-10-19T16:05:00Z","v":3256,"vw":8.661941},{"c":8.665,"h":8.67,"l":8.66,"n":69,"o":8.665,"t":"2026-10-19T16:10:00Z","v":6870,"vw":8.664025},{"c":8.675,"h":8.675,"l":8.665,"n":151,"o":8.665,"t":"2026-10-19T16:15:00Z","v":26725,"vw":8.672198},{"c":8.675,"h":8.675,"l":8.67,"n":51,"o":8.675,"t":"2026-10-19T16:20:00Z","v":9188,"vw":8.673923},{"c":8.675,"h":8.68,"l":8.67,"n":54,"o":8.675,"t":"2026-10-19T16:25:00Z","v":10219,"vw":8.674184},{"c":8.675,"h":8.68,"l":8.675,"n":55,"o":8.6799,"t":"2026-10-19T16:30:00Z","v":5202,"vw":8.675634},{"c":8.675,"h":8.68,"l":8.67,"n":105,"o":8.68,"t":"2026-10-19T16:35:00Z","v":11779,"vw":8.675367},{"c":8.675,"h":8.68,"l":8.67,"n":70,"o":8.675,"t":"2026-10-19T16:40:00Z","v":7111,"vw":8.675338},{"c":8.68,"h":8.68,"l":8.67,"n":115,"o":8.675,"t":"2026-10-19T16:45:00Z","v":10863,"vw":8.674304},{"c":8.675,"h":8.68,"l":8.675,"n":68,"o":8.675,"t":"2026-10-19T16:50:00Z","v":4425,"vw":8.675293},{"c":8.675,"h":8.68,"l":8.67,"n":127,"o":8.675,"t":"2026-10-19T16:55:00Z","v":7953,"vw":8.67663},{"c":8.66,"h":8.6765,"l":8.66,"n":249,"o":8.675,"t":"2026-10-19T17:00:00Z","v":53186,"vw":8.667561},{"c":8.655,"h":8.67,"l":8.65,"n":222,"o":8.67,"t":"2026-10-19T17:05:00Z","v":43412,"vw":8.659815},{"c":8.645,"h":8.655,"l":8.64,"n":131,"o":8.65,"t":"2026-10-19T17:10:00Z","v":15684,"vw":8.650121},{"c":8.65,"h":8.65,"l":8.642,"n":108,"o":8.645,"t":"2026-10-19T17:15:00Z","v":8367,"vw":8.647479},{"c":8.655,"h":8.66,"l":8.64,"n":251,"o":8.645,"t":"2026-10-19T17:20:00Z","v":43746,"vw":8.651646},{"c":8.665,"h":8.665,"l":8.65,"n":171,"o":8.66,"t":"2026-10-19T17:25:00Z","v":15637,"vw":8.661749},{"c":8.665,"h":8.665,"l":8.6642,"n":114,"o":8.665,"t":"2026-10-19T17:30:00Z","v":9740,"vw":8.664846},{"c":8.655,"h":8.6675,"l":8.65,"n":205,"o":8.6675,"t":"2026-10-19T17:35:00Z","v":23174,"vw":8.660566},{"c":8.665,"h":8.665,"l":8.655,"n":153,"o":8.655,"t":"2026-10-19T17:40:00Z","v":14981,"vw":8.66088},{"c":8.65,"h":8.665,"l":8.65,"n":183,"o":8.665,"t":"2026-10-19T17:45:00Z","v":27313,"vw":8.659804},{"c":8.655,"h":8.66,"l":8.65,"n":64,"o":8.6515,"t":"2026-10-19T17:50:00Z","v":3777,"vw":8.654753},{"c":8.665,"h":8.6677,"l":8.65,"n":167,"o":8.65,"t":"2026-10-19T17:55:00Z","v":19096,"vw":8.661639},{"c":8.665,"h":8.665,"l":8.655,"n":243,"o":8.665,"t":"2026-10-19T18:00:00Z","v":39389,"vw":8.66169},{"c":8.66,"h":8.665,"l":8.66,"n":58,"o":8.665,"t":"2026-10-19T18:05:00Z","v":3712,"vw":8.664047},{"c":8.6686,"h":8.6686,"l":8.66,"n":150,"o":8.665,"t":"2026-10-19T18:10:00Z","v":13874,"vw":8.664088},{"c":8.66,"h":8.67,"l":8.66,"n":200,"o":8.665,"t":"2026-10-19T18:15:00Z","v":15858,"vw":8.664941},{"c":8.655,"h":8.6675,"l":8.655,"n":340,"o":8.662,"t":"2026-10-19T18:20:00Z","v":30679,"vw":8.660737},{"c":8.655,"h":8.66,"l":8.65,"n":148,"o":8.66,"t":"2026-10-19T18:25:00Z","v":14405,"vw":8.655358},{"c":8.655,"h":8.66,"l":8.65,"n":146,"o":8.6575,"t":"2026-10-19T18:30:00Z","v":11529,"vw":8.653649},{"c":8.64,"h":8.655,"l":8.64,"n":203,"o":8.65,"t":"2026-10-19T18:35:00Z","v":24752,"vw":8.646849},{"c":8.645,"h":8.655,"l":8.64,"n":321,"o":8.645,"t":"2026-10-19T18:40:00Z","v":43939,"vw":8.65008},{"c":8.655,"h":8.655,"l":8.645,"n":222,"o":8.65,"t":"2026-10-19T18:45:00Z","v":30596,"vw":8.650021},{"c":8.655,"h":8.66,"l":8.65,"n":134,"o":8.655,"t":"2026-10-19T18:50:00Z","v":10242,"vw":8.655},{"c":8.655,"h":8.66,"l":8.65,"n":172,"o":8.66,"t":"2026-10-19T18:55:00Z","v":14815,"vw":8.654644},{"c":8.655,"h":8.66,"l":8.65,"n":205,"o":8.655,"t":"2026-10-19T19:00:00Z","v":28313,"vw":8.655843},{"c":8.63,"h":8.66,"l":8.63,"n":378,"o":8.655,"t":"2026-10-19T19:05:00Z","v":72238,"vw":8.644149},{"c":8.63,"h":8.635,"l":8.63,"n":123,"o":8.63,"t":"2026-10-19T19:10:00Z","v":11137,"vw":8.633759},{"c":8.63,"h":8.64,"l":8.63,"n":158,"o":8.63,"t":"2026-10-19T19:15:00Z","v":25681,"vw":8.635817},{"c":8.635,"h":8.64,"l":8.63,"n":119,"o":8.635,"t":"2026-10-19T19:20:00Z","v":7657,"vw":8.638109},{"c":8.645,"h":8.645,"l":8.63,"n":314,"o":8.64,"t":"2026-10-19T19:25:00Z","v":48793,"vw":8.64008},{"c":8.645,"h":8.645,"l":8.64,"n":135,"o":8.645,"t":"2026-10-19T19:30:00Z","v":10629,"vw":8.644818},{"c":8.645,"h":8.65,"l":8.64,"n":161,"o":8.645,"t":"2026-10-19T19:35:00Z","v":11839,"vw":8.644815},{"c":8.645,"h":8.65,"l":8.64,"n":320,"o":8.645,"t":"2026-10-19T19:40:00Z","v":44334,"vw":8.644467},{"c":8.645,"h":8.65,"l":8.64,"n":482,"o":8.645,"t":"2026-10-19T19:45:00Z","v":124439,"vw":8.642141},{"c":8.645,"h":8.65,"l":8.64,"n":370,"o":8.645,"t":"2026-10-19T19:50:00Z","v":50461,"vw":8.64473},{"c":8.675,"h":8.68,"l":8.64,"n":1741,"o":8.645,"t":"2026-10-19T19:55:00Z","v":527537,"vw":8.657595},{"c":8.67,"h":8.67,"l":8.67,"n":32,"o":8.67,"t":"2026-10-19T20:00:00Z","v":323615,"vw":8.67},{"c":8.63,"h":8.65,"l":8.63,"n":4,"o":8.65,"t":"2026-10-19T20:20:00Z","v":400,"vw":8.635051},{"c":8.65,"h":8.65,"l":8.65,"n":9,"o":8.65,"t":"2026-10-19T22:50:00Z","v":560,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-19T23:25:00Z","v":500,"vw":8.68},{"c":8.58,"h":8.58,"l":8.53,"n":9,"o":8.55,"t":"2026-10-20T08:00:00Z","v":1375,"vw":8.553104},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-20T08:15:00Z","v":110,"vw":8.57},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-20T11:40:00Z","v":100,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":13,"o":8.58,"t":"2026-10-20T11:45:00Z","v":3360,"vw":8.58},{"c":8.59,"h":8.59,"l":8.58,"n":12,"o":8.58,"t":"2026-10-20T12:55:00Z","v":2046,"vw":8.583997},{"c":8.63,"h":8.63,"l":8.62,"n":16,"o":8.62,"t":"2026-10-20T13:05:00Z","v":840,"vw":8.628544},{"c":8.61,"h":8.61,"l":8.61,"n":17,"o":8.61,"t":"2026-10-20T13:25:00Z","v":809,"vw":8.61},{"c":8.57,"h":8.585,"l":8.545,"n":481,"o":8.58,"t":"2026-10-20T13:30:00Z","v":126479,"vw":8.567679},{"c":8.61,"h":8.625,"l":8.57,"n":438,"o":8.575,"t":"2026-10-20T13:35:00Z","v":95578,"vw":8.590337},{"c":8.57,"h":8.615,"l":8.55,"n":349,"o":8.615,"t":"2026-10-20T13:40:00Z","v":140581,"vw":8.574688},{"c":8.59,"h":8.595,"l":8.552,"n":604,"o":8.58,"t":"2026-10-20T13:45:00Z","v":98259,"vw":8.572045},{"c":8.575,"h":8.59,"l":8.55,"n":321,"o":8.59,"t":"2026-10-20T13:50:00Z","v":59747,"vw":8.571714},{"c":8.575,"h":8.58,"l":8.56,"n":181,"o":8.57,"t":"2026-10-20T13:55:00Z","v":39230,"vw":8.572359},{"c":8.54,"h":8.58,"l":8.54,"n":155,"o":8.58,"t":"2026-10-20T14:00:00Z","v":23449,"vw":8.564758},{"c":8.54,"h":8.545,"l":8.535,"n":174,"o":8.54,"t":"2026-10-20T14:05:00Z","v":33373,"vw":8.540129},{"c":8.545,"h":8.555,"l":8.54,"n":256,"o":8.54,"t":"2026-10-20T14:10:00Z","v":51184,"vw":8.545493},{"c":8.545,"h":8.545,"l":8.5343,"n":140,"o":8.545,"t":"2026-10-20T14:15:00Z","v":20115,"vw":8.539404},{"c":8.575,"h":8.575,"l":8.545,"n":213,"o":8.545,"t":"2026-10-20T14:20:00Z","v":29130,"vw":8.554581},{"c":8.58,"h":8.58,"l":8.565,"n":145,"o":8.575,"t":"2026-10-20T14:25:00Z","v":19388,"vw":8.573249},{"c":8.58,"h":8.59,"l":8.575,"n":334,"o":8.585,"t":"2026-10-20T14:30:00Z","v":53832,"vw":8.584262},{"c":8.5698,"h":8.595,"l":8.56,"n":164,"o":8.5801,"t":"2026-10-20T14:35:00Z","v":37977,"vw":8.578634},{"c":8.585,"h":8.585,"l":8.565,"n":117,"o":8.565,"t":"2026-10-20T14:40:00Z","v":21702,"vw":8.574775},{"c":8.555,"h":8.585,"l":8.555,"n":161,"o":8.585,"t":"2026-10-20T14:45:00Z","v":93058,"vw":8.577824},{"c":8.52,"h":8.56,"l":8.52,"n":295,"o":8.56,"t":"2026-10-20T14:50:00Z","v":44892,"vw":8.538744},{"c":8.54,"h":8.54,"l":8.52,"n":215,"o":8.525,"t":"2026-10-20T14:55:00Z","v":71055,"vw":8.525739},{"c":8.515,"h":8.5399,"l":8.515,"n":207,"o":8.535,"t":"2026-10-20T15:00:00Z","v":25913,"vw":8.524614},{"c":8.5199,"h":8.525,"l":8.51,"n":273,"o":8.515,"t":"2026-10-20T15:05:00Z","v":61809,"vw":8.519289},{"c":8.495,"h":8.52,"l":8.492,"n":344,"o":8.515,"t":"2026-10-20T15:10:00Z","v":42645,"vw":8.511019},{"c":8.505,"h":8.515,"l":8.494,"n":226,"o":8.495,"t":"2026-10-20T15:15:00Z","v":51498,"vw":8.506229},{"c":8.495,"h":8.505,"l":8.485,"n":191,"o":8.5015,"t":"2026-10-20T15:20:00Z","v":51786,"vw":8.493304},{"c":8.485,"h":8.5,"l":8.485,"n":139,"o":8.495,"t":"2026-10-20T15:25:00Z","v":44335,"vw":8.488476},{"c":8.485,"h":8.5,"l":8.485,"n":264,"o":8.485,"t":"2026-10-20T15:30:00Z","v":46703,"vw":8.491059},{"c":8.495,"h":8.5,"l":8.485,"n":206,"o":8.485,"t":"2026-10-20T15:35:00Z","v":94811,"vw":8.496929},{"c":8.515,"h":8.52,"l":8.495,"n":178,"o":8.495,"t":"2026-10-20T15:40:00Z","v":30117,"vw":8.504995},{"c":8.505,"h":8.515,"l":8.505,"n":123,"o":8.515,"t":"2026-10-20T15:45:00Z","v":20114,"vw":8.51146},{"c":8.5,"h":8.51,"l":8.5,"n":174,"o":8.505,"t":"2026-10-20T15:50:00Z","v":16283,"vw":8.506813},{"c":8.49,"h":8.505,"l":8.49,"n":236,"o":8.5,"t":"2026-10-20T15:55:00Z","v":56547,"vw":8.500462},{"c":8.515,"h":8.515,"l":8.49,"n":394,"o":8.49,"t":"2026-10-20T16:00:00Z","v":111424,"vw":8.502434},{"c":8.525,"h":8.525,"l":8.515,"n":105,"o":8.515,"t":"2026-10-20T16:05:00Z","v":16636,"vw":8.520418},{"c":8.525,"h":8.525,"l":8.515,"n":222,"o":8.525,"t":"2026-10-20T16:10:00Z","v":33926,"vw":8.520674},{"c":8.515,"h":8.525,"l":8.515,"n":168,"o":8.525,"t":"2026-10-20T16:15:00Z","v":43333,"vw":8.522024},{"c":8.515,"h":8.5172,"l":8.51,"n":104,"o":8.515,"t":"2026-10-20T16:20:00Z","v":9802,"vw":8.514722},{"c":8.52,"h":8.525,"l":8.51,"n":198,"o":8.515,"t":"2026-10-20T16:25:00Z","v":36588,"vw":8.520655},{"c":8.529,"h":8.53,"l":8.515,"n":264,"o":8.52,"t":"2026-10-20T16:30:00Z","v":41966,"vw":8.522368},{"c":8.54,"h":8.54,"l":8.525,"n":88,"o":8.525,"t":"2026-10-20T16:35:00Z","v":15514,"vw":8.530849},{"c":8.548,"h":8.548,"l":8.535,"n":149,"o":8.535,"t":"2026-10-20T16:40:00Z","v":24810,"vw":8.542226},{"c":8.54,"h":8.55,"l":8.54,"n":59,"o":8.545,"t":"2026-10-20T16:45:00Z","v":9024,"vw":8.543423},{"c":8.535,"h":8.545,"l":8.53,"n":251,"o":8.545,"t":"2026-10-20T16:50:00Z","v":29808,"vw":8.538804},{"c":8.53,"h":8.535,"l":8.53,"n":108,"o":8.535,"t":"2026-10-20T16:55:00Z","v":6059,"vw":8.533173},{"c":8.54,"h":8.545,"l":8.53,"n":210,"o":8.53,"t":"2026-10-20T17:00:00Z","v":34050,"vw":8.538703},{"c":8.535,"h":8.545,"l":8.535,"n":97,"o":8.545,"t":"2026-10-20T17:05:00Z","v":21607,"vw":8.540027},{"c":8.53,"h":8.54,"l":8.53,"n":172,"o":8.535,"t":"2026-10-20T17:10:00Z","v":22289,"vw":8.536909},{"c":8.545,"h":8.545,"l":8.53,"n":147,"o":8.53,"t":"2026-10-20T17:15:00Z","v":29773,"vw":8.54057},{"c":8.555,"h":8.56,"l":8.545,"n":135,"o":8.545,"t":"2026-10-20T17:20:00Z","v":31690,"vw":8.549064},{"c":8.56,"h":8.56,"l":8.555,"n":81,"o":8.555,"t":"2026-10-20T17:25:00Z","v":8629,"vw":8.555994},{"c":8.555,"h":8.56,"l":8.55,"n":208,"o":8.555,"t":"2026-10-20T17:30:00Z","v":16890,"vw":8.556588},{"c":8.555,"h":8.566,"l":8.55,"n":197,"o":8.555,"t":"2026-10-20T17:35:00Z","v":32166,"vw":8.559321},{"c":8.555,"h":8.56,"l":8.55,"n":73,"o":8.55,"t":"2026-10-20T17:40:00Z","v":9556,"vw":8.553571},{"c":8.545,"h":8.55,"l":8.54,"n":185,"o":8.55,"t":"2026-10-20T17:45:00Z","v":25992,"vw":8.547843},{"c":8.555,"h":8.56,"l":8.545,"n":206,"o":8.545,"t":"2026-10-20T17:50:00Z","v":29803,"vw":8.553013},{"c":8.55,"h":8.555,"l":8.55,"n":106,"o":8.555,"t":"2026-10-20T17:55:00Z","v":6801,"vw":8.553239},{"c":8.555,"h":8.555,"l":8.55,"n":123,"o":8.55,"t":"2026-10-20T18:00:00Z","v":8399,"vw":8.553437},{"c":8.55,"h":8.56,"l":8.55,"n":145,"o":8.55,"t":"2026-10-20T18:05:00Z","v":11697,"vw":8.554514},{"c":8.55,"h":8.56,"l":8.55,"n":204,"o":8.55,"t":"2026-10-20T18:10:00Z","v":16571,"vw":8.557343},{"c":8.545,"h":8.56,"l":8.545,"n":178,"o":8.555,"t":"2026-10-20T18:15:00Z","v":26748,"vw":8.550227},{"c":8.535,"h":8.545,"l":8.53,"n":175,"o":8.54,"t":"2026-10-20T18:20:00Z","v":40805,"vw":8.541155},{"c":8.53,"h":8.54,"l":8.53,"n":153,"o":8.535,"t":"2026-10-20T18:25:00Z","v":11441,"vw":8.534435},{"c":8.5366,"h":8.5366,"l":8.52,"n":392,"o":8.53,"t":"2026-10-20T18:30:00Z","v":83994,"vw":8.529793},{"c":8.525,"h":8.535,"l":8.525,"n":108,"o":8.535,"t":"2026-10-20T18:35:00Z","v":18307,"vw":8.531197},{"c":8.515,"h":8.525,"l":8.51,"n":138,"o":8.521,"t":"2026-10-20T18:40:00Z","v":18174,"vw":8.517913},{"c":8.525,"h":8.525,"l":8.515,"n":110,"o":8.515,"t":"2026-10-20T18:45:00Z","v":28046,"vw":8.520473},{"c":8.525,"h":8.53,"l":8.52,"n":222,"o":8.525,"t":"2026-10-20T18:50:00Z","v":33474,"vw":8.526328},{"c":8.52,"h":8.53,"l":8.52,"n":197,"o":8.525,"t":"2026-10-20T18:55:00Z","v":12272,"vw":8.523669},{"c":8.525,"h":8.53,"l":8.52,"n":284,"o":8.52,"t":"2026-10-20T19:00:00Z","v":26880,"vw":8.524212},{"c":8.525,"h":8.53,"l":8.52,"n":234,"o":8.525,"t":"2026-10-20T19:05:00Z","v":19178,"vw":8.526845},{"c":8.53,"h":8.535,"l":8.525,"n":303,"o":8.525,"t":"2026-10-20T19:10:00Z","v":49737,"vw":8.530248},{"c":8.535,"h":8.54,"l":8.535,"n":158,"o":8.535,"t":"2026-10-20T19:15:00Z","v":5360,"vw":8.535461},{"c":8.525,"h":8.535,"l":8.52,"n":278,"o":8.535,"t":"2026-10-20T19:20:00Z","v":30030,"vw":8.528806},{"c":8.5259,"h":8.537,"l":8.52,"n":255,"o":8.525,"t":"2026-10-20T19:25:00Z","v":54003,"vw":8.530947},{"c":8.535,"h":8.54,"l":8.525,"n":188,"o":8.525,"t":"2026-10-20T19:30:00Z","v":39079,"vw":8.53112},{"c":8.535,"h":8.545,"l":8.5339,"n":347,"o":8.54,"t":"2026-10-20T19:35:00Z","v":68606,"vw":8.539552},{"c":8.55,"h":8.55,"l":8.535,"n":299,"o":8.535,"t":"2026-10-20T19:40:00Z","v":44820,"vw":8.541494},{"c":8.545,"h":8.55,"l":8.535,"n":291,"o":8.545,"t":"2026-10-20T19:45:00Z","v":72649,"vw":8.541001},{"c":8.545,"h":8.555,"l":8.54,"n":512,"o":8.54,"t":"2026-10-20T19:50:00Z","v":229742,"vw":8.548487},{"c":8.56,"h":8.57,"l":8.545,"n":1040,"o":8.545,"t":"2026-10-20T19:55:00Z","v":284484,"vw":8.556429},{"c":8.57,"h":8.57,"l":8.57,"n":17,"o":8.57,"t":"2026-10-20T20:00:00Z","v":255546,"vw":8.57},{"c":8.5097,"h":8.5097,"l":8.5097,"n":1,"o":8.5097,"t":"2026-10-20T20:35:00Z","v":100,"vw":8.5097},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-20T20:55:00Z","v":501,"vw":8.57},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-20T22:45:00Z","v":161,"vw":8.52},{"c":8.5315,"h":8.5315,"l":8.5315,"n":1,"o":8.5315,"t":"2026-10-20T22:55:00Z","v":180,"vw":8.5315},{"c":8.568,"h":8.568,"l":8.5607,"n":4,"o":8.5607,"t":"2026-10-20T23:55:00Z","v":400,"vw":8.563629},{"c":8.45,"h":8.47,"l":8.43,"n":24,"o":8.46,"t":"2026-10-21T08:00:00Z","v":1569,"vw":8.444},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-21T08:05:00Z","v":375,"vw":8.46},{"c":8.4105,"h":8.4105,"l":8.4105,"n":1,"o":8.4105,"t":"2026-10-21T08:15:00Z","v":630,"vw":8.4105},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-21T08:50:00Z","v":200,"vw":8.42},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-21T09:15:00Z","v":1000,"vw":8.47},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-21T11:50:00Z","v":117,"vw":8.46},{"c":8.46,"h":8.46,"l":8.45,"n":6,"o":8.45,"t":"2026-10-21T13:15:00Z","v":2448,"vw":8.453724},{"c":8.43,"h":8.44,"l":8.43,"n":7,"o":8.44,"t":"2026-10-21T13:20:00Z","v":437,"vw":8.435},{"c":8.4,"h":8.4,"l":8.4,"n":15,"o":8.4,"t":"2026-10-21T13:25:00Z","v":946,"vw":8.4},{"c":8.415,"h":8.43,"l":8.21,"n":1551,"o":8.34,"t":"2026-10-21T13:30:00Z","v":388271,"vw":8.395367},{"c":8.42,"h":8.435,"l":8.405,"n":381,"o":8.41,"t":"2026-10-21T13:35:00Z","v":79657,"vw":8.419182},{"c":8.42,"h":8.43,"l":8.405,"n":318,"o":8.425,"t":"2026-10-21T13:40:00Z","v":71437,"vw":8.415789},{"c":8.405,"h":8.43,"l":8.39,"n":285,"o":8.425,"t":"2026-10-21T13:45:00Z","v":129362,"vw":8.40484},{"c":8.4,"h":8.425,"l":8.39,"n":396,"o":8.41,"t":"2026-10-21T13:50:00Z","v":118503,"vw":8.407131},{"c":8.4,"h":8.4017,"l":8.39,"n":178,"o":8.395,"t":"2026-10-21T13:55:00Z","v":86857,"vw":8.397052},{"c":8.395,"h":8.41,"l":8.39,"n":391,"o":8.4,"t":"2026-10-21T14:00:00Z","v":220099,"vw":8.398353},{"c":8.39,"h":8.4,"l":8.38,"n":461,"o":8.39,"t":"2026-10-21T14:05:00Z","v":201674,"vw":8.393472},{"c":8.38,"h":8.4,"l":8.375,"n":435,"o":8.385,"t":"2026-10-21T14:10:00Z","v":236317,"vw":8.38763},{"c":8.365,"h":8.39,"l":8.36,"n":284,"o":8.385,"t":"2026-10-21T14:15:00Z","v":160042,"vw":8.380769},{"c":8.365,"h":8.37,"l":8.355,"n":255,"o":8.365,"t":"2026-10-21T14:20:00Z","v":87310,"vw":8.3627},{"c":8.35,"h":8.37,"l":8.345,"n":387,"o":8.365,"t":"2026-10-21T14:25:00Z","v":93725,"vw":8.357355},{"c":8.355,"h":8.355,"l":8.3417,"n":161,"o":8.3417,"t":"2026-10-21T14:30:00Z","v":34213,"vw":8.349111},{"c":8.3399,"h":8.36,"l":8.335,"n":186,"o":8.355,"t":"2026-10-21T14:35:00Z","v":73979,"vw":8.348916},{"c":8.335,"h":8.34,"l":8.3315,"n":150,"o":8.335,"t":"2026-10-21T14:40:00Z","v":8505,"vw":8.335151},{"c":8.34,"h":8.35,"l":8.33,"n":327,"o":8.335,"t":"2026-10-21T14:45:00Z","v":65235,"vw":8.340892},{"c":8.345,"h":8.345,"l":8.33,"n":172,"o":8.335,"t":"2026-10-21T14:50:00Z","v":23715,"vw":8.339477},{"c":8.36,"h":8.36,"l":8.34,"n":252,"o":8.345,"t":"2026-10-21T14:55:00Z","v":54337,"vw":8.343765},{"c":8.355,"h":8.36,"l":8.35,"n":122,"o":8.355,"t":"2026-10-21T15:00:00Z","v":12246,"vw":8.354313},{"c":8.365,"h":8.365,"l":8.355,"n":185,"o":8.355,"t":"2026-10-21T15:05:00Z","v":32368,"vw":8.362032},{"c":8.37,"h":8.37,"l":8.365,"n":106,"o":8.365,"t":"2026-10-21T15:10:00Z","v":7730,"vw":8.365523},{"c":8.38,"h":8.39,"l":8.365,"n":479,"o":8.365,"t":"2026-10-21T15:15:00Z","v":127199,"vw":8.378801},{"c":8.38,"h":8.385,"l":8.37,"n":147,"o":8.385,"t":"2026-10-21T15:20:00Z","v":56039,"vw":8.378101},{"c":8.3872,"h":8.3872,"l":8.375,"n":109,"o":8.38,"t":"2026-10-21T15:25:00Z","v":11189,"vw":8.382064},{"c":8.405,"h":8.405,"l":8.39,"n":157,"o":8.39,"t":"2026-10-21T15:30:00Z","v":26342,"vw":8.396742},{"c":8.405,"h":8.41,"l":8.4,"n":126,"o":8.405,"t":"2026-10-21T15:35:00Z","v":14031,"vw":8.404231},{"c":8.42,"h":8.42,"l":8.4034,"n":338,"o":8.405,"t":"2026-10-21T15:40:00Z","v":45512,"vw":8.41047},{"c":8.415,"h":8.42,"l":8.4101,"n":91,"o":8.42,"t":"2026-10-21T15:45:00Z","v":18266,"vw":8.412775},{"c":8.415,"h":8.415,"l":8.402,"n":153,"o":8.415,"t":"2026-10-21T15:50:00Z","v":82512,"vw":8.410049},{"c":8.41,"h":8.41,"l":8.4,"n":207,"o":8.41,"t":"2026-10-21T15:55:00Z","v":36860,"vw":8.409765},{"c":8.425,"h":8.425,"l":8.4,"n":162,"o":8.405,"t":"2026-10-21T16:00:00Z","v":20084,"vw":8.413021},{"c":8.43,"h":8.44,"l":8.42,"n":247,"o":8.425,"t":"2026-10-21T16:05:00Z","v":30742,"vw":8.430198},{"c":8.425,"h":8.43,"l":8.425,"n":111,"o":8.43,"t":"2026-10-21T16:10:00Z","v":6851,"vw":8.427024},{"c":8.42,"h":8.43,"l":8.42,"n":97,"o":8.43,"t":"2026-10-21T16:15:00Z","v":12032,"vw":8.427236},{"c":8.42,"h":8.43,"l":8.42,"n":111,"o":8.43,"t":"2026-10-21T16:20:00Z","v":6848,"vw":8.426553},{"c":8.43,"h":8.43,"l":8.42,"n":181,"o":8.425,"t":"2026-10-21T16:25:00Z","v":22523,"vw":8.423337},{"c":8.41,"h":8.43,"l":8.41,"n":159,"o":8.43,"t":"2026-10-21T16:30:00Z","v":29855,"vw":8.421582},{"c":8.44,"h":8.44,"l":8.41,"n":321,"o":8.42,"t":"2026-10-21T16:35:00Z","v":67194,"vw":8.420033},{"c":8.43,"h":8.44,"l":8.42,"n":213,"o":8.44,"t":"2026-10-21T16:40:00Z","v":53120,"vw":8.431096},{"c":8.435,"h":8.44,"l":8.425,"n":326,"o":8.43,"t":"2026-10-21T16:45:00Z","v":50673,"vw":8.430581},{"c":8.43,"h":8.435,"l":8.43,"n":92,"o":8.435,"t":"2026-10-21T16:50:00Z","v":10657,"vw":8.43035},{"c":8.42,"h":8.43,"l":8.42,"n":57,"o":8.43,"t":"2026-10-21T16:55:00Z","v":1665,"vw":8.422611},{"c":8.415,"h":8.425,"l":8.415,"n":112,"o":8.42,"t":"2026-10-21T17:00:00Z","v":13434,"vw":8.419662},{"c":8.415,"h":8.43,"l":8.415,"n":215,"o":8.415,"t":"2026-10-21T17:05:00Z","v":37536,"vw":8.421156},{"c":8.41,"h":8.4177,"l":8.41,"n":62,"o":8.415,"t":"2026-10-21T17:10:00Z","v":6212,"vw":8.414712},{"c":8.4199,"h":8.4199,"l":8.41,"n":48,"o":8.415,"t":"2026-10-21T17:15:00Z","v":6708,"vw":8.411927},{"c":8.42,"h":8.42,"l":8.415,"n":62,"o":8.415,"t":"2026-10-21T17:20:00Z","v":5853,"vw":8.418089},{"c":8.415,"h":8.416,"l":8.41,"n":124,"o":8.41,"t":"2026-10-21T17:25:00Z","v":8801,"vw":8.411184},{"c":8.415,"h":8.415,"l":8.41,"n":73,"o":8.41,"t":"2026-10-21T17:30:00Z","v":4577,"vw":8.413969},{"c":8.4135,"h":8.42,"l":8.41,"n":88,"o":8.415,"t":"2026-10-21T17:35:00Z","v":12788,"vw":8.415058},{"c":8.42,"h":8.42,"l":8.41,"n":57,"o":8.415,"t":"2026-10-21T17:40:00Z","v":4030,"vw":8.416316},{"c":8.415,"h":8.42,"l":8.41,"n":163,"o":8.415,"t":"2026-10-21T17:45:00Z","v":60093,"vw":8.414472},{"c":8.415,"h":8.42,"l":8.415,"n":82,"o":8.42,"t":"2026-10-21T17:50:00Z","v":2470,"vw":8.415486},{"c":8.43,"h":8.43,"l":8.41,"n":245,"o":8.418,"t":"2026-10-21T17:55:00Z","v":28573,"vw":8.422241},{"c":8.425,"h":8.445,"l":8.42,"n":263,"o":8.43,"t":"2026-10-21T18:00:00Z","v":83460,"vw":8.436191},{"c":8.435,"h":8.435,"l":8.42,"n":194,"o":8.42,"t":"2026-10-21T18:05:00Z","v":14387,"vw":8.430519},{"c":8.425,"h":8.435,"l":8.425,"n":109,"o":8.435,"t":"2026-10-21T18:10:00Z","v":13890,"vw":8.429182},{"c":8.42,"h":8.43,"l":8.42,"n":183,"o":8.42,"t":"2026-10-21T18:15:00Z","v":14686,"vw":8.422903},{"c":8.44,"h":8.44,"l":8.42,"n":222,"o":8.425,"t":"2026-10-21T18:20:00Z","v":37056,"vw":8.427267},{"c":8.435,"h":8.435,"l":8.435,"n":112,"o":8.435,"t":"2026-10-21T18:25:00Z","v":3301,"vw":8.435},{"c":8.465,"h":8.465,"l":8.435,"n":301,"o":8.435,"t":"2026-10-21T18:30:00Z","v":64669,"vw":8.454462},{"c":8.46,"h":8.465,"l":8.45,"n":259,"o":8.465,"t":"2026-10-21T18:35:00Z","v":67977,"vw":8.455848},{"c":8.455,"h":8.46,"l":8.4525,"n":123,"o":8.455,"t":"2026-10-21T18:40:00Z","v":18135,"vw":8.456078},{"c":8.445,"h":8.46,"l":8.44,"n":231,"o":8.455,"t":"2026-10-21T18:45:00Z","v":108220,"vw":8.453797},{"c":8.435,"h":8.445,"l":8.435,"n":208,"o":8.445,"t":"2026-10-21T18:50:00Z","v":44895,"vw":8.442127},{"c":8.415,"h":8.435,"l":8.41,"n":500,"o":8.435,"t":"2026-10-21T18:55:00Z","v":204187,"vw":8.420703},{"c":8.405,"h":8.415,"l":8.395,"n":317,"o":8.41,"t":"2026-10-21T19:00:00Z","v":63719,"vw":8.406032},{"c":8.405,"h":8.415,"l":8.395,"n":249,"o":8.4,"t":"2026-10-21T19:05:00Z","v":63806,"vw":8.404881},{"c":8.41,"h":8.41,"l":8.395,"n":169,"o":8.405,"t":"2026-10-21T19:10:00Z","v":41563,"vw":8.400647},{"c":8.42,"h":8.42,"l":8.4,"n":225,"o":8.41,"t":"2026-10-21T19:15:00Z","v":47195,"vw":8.410305},{"c":8.415,"h":8.42,"l":8.41,"n":131,"o":8.42,"t":"2026-10-21T19:20:00Z","v":29700,"vw":8.415173},{"c":8.41,"h":8.415,"l":8.405,"n":240,"o":8.415,"t":"2026-10-21T19:25:00Z","v":56642,"vw":8.41297},{"c":8.415,"h":8.42,"l":8.405,"n":222,"o":8.41,"t":"2026-10-21T19:30:00Z","v":49763,"vw":8.409107},{"c":8.42,"h":8.43,"l":8.4101,"n":215,"o":8.42,"t":"2026-10-21T19:35:00Z","v":52321,"vw":8.419714},{"c":8.425,"h":8.425,"l":8.405,"n":271,"o":8.415,"t":"2026-10-21T19:40:00Z","v":93070,"vw":8.414711},{"c":8.425,"h":8.425,"l":8.42,"n":190,"o":8.42,"t":"2026-10-21T19:45:00Z","v":44921,"vw":8.424785},{"c":8.43,"h":8.435,"l":8.42,"n":496,"o":8.43,"t":"2026-10-21T19:50:00Z","v":110030,"vw":8.428182},{"c":8.435,"h":8.44,"l":8.42,"n":827,"o":8.425,"t":"2026-10-21T19:55:00Z","v":205910,"vw":8.428132},{"c":8.44,"h":8.44,"l":8.44,"n":32,"o":8.44,"t":"2026-10-21T20:00:00Z","v":408036,"vw":8.44},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-21T23:20:00Z","v":300,"vw":8.4},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T23:50:00Z","v":990,"vw":8.41},{"c":8.21,"h":8.28,"l":8.19,"n":41,"o":8.27,"t":"2026-10-22T08:00:00Z","v":8462,"vw":8.207845},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T09:30:00Z","v":100,"vw":8.2},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-22T09:55:00Z","v":400,"vw":8.23},{"c":8.23,"h":8.24,"l":8.23,"n":3,"o":8.24,"t":"2026-10-22T10:00:00Z","v":1501,"vw":8.231333},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-22T10:20:00Z","v":112,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T11:45:00Z","v":115,"vw":8.25},{"c":8.2455,"h":8.2455,"l":8.2455,"n":1,"o":8.2455,"t":"2026-10-22T12:20:00Z","v":1000,"vw":8.2455},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-22T12:55:00Z","v":100,"vw":8.24},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-22T13:00:00Z","v":1000,"vw":8.29},{"c":8.3,"h":8.3,"l":8.29,"n":5,"o":8.29,"t":"2026-10-22T13:10:00Z","v":2000,"vw":8.29612},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T13:25:00Z","v":200,"vw":8.25},{"c":8.415,"h":8.435,"l":8.3,"n":1015,"o":8.32,"t":"2026-10-22T13:30:00Z","v":242649,"vw":8.369646},{"c":8.465,"h":8.465,"l":8.42,"n":348,"o":8.42,"t":"2026-10-22T13:35:00Z","v":84024,"vw":8.4508},{"c":8.54,"h":8.545,"l":8.465,"n":422,"o":8.47,"t":"2026-10-22T13:40:00Z","v":104208,"vw":8.508087},{"c":8.555,"h":8.585,"l":8.535,"n":365,"o":8.54,"t":"2026-10-22T13:45:00Z","v":65668,"vw":8.562824},{"c":8.55,"h":8.565,"l":8.55,"n":241,"o":8.56,"t":"2026-10-22T13:50:00Z","v":31712,"vw":8.555734},{"c":8.565,"h":8.575,"l":8.55,"n":182,"o":8.555,"t":"2026-10-22T13:55:00Z","v":34359,"vw":8.56566},{"c":8.585,"h":8.605,"l":8.565,"n":257,"o":8.565,"t":"2026-10-22T14:00:00Z","v":55092,"vw":8.590704},{"c":8.625,"h":8.63,"l":8.58,"n":332,"o":8.585,"t":"2026-10-22T14:05:00Z","v":181274,"vw":8.60442},{"c":8.635,"h":8.645,"l":8.62,"n":271,"o":8.625,"t":"2026-10-22T14:10:00Z","v":45757,"vw":8.629796},{"c":8.66,"h":8.675,"l":8.63,"n":440,"o":8.635,"t":"2026-10-22T14:15:00Z","v":78978,"vw":8.651394},{"c":8.6505,"h":8.665,"l":8.64,"n":344,"o":8.66,"t":"2026-10-22T14:20:00Z","v":113370,"vw":8.647222},{"c":8.66,"h":8.6698,"l":8.63,"n":262,"o":8.645,"t":"2026-10-22T14:25:00Z","v":90504,"vw":8.642666},{"c":8.615,"h":8.668,"l":8.615,"n":244,"o":8.665,"t":"2026-10-22T14:30:00Z","v":42482,"vw":8.641255},{"c":8.585,"h":8.615,"l":8.58,"n":356,"o":8.615,"t":"2026-10-22T14:35:00Z","v":79761,"vw":8.590599},{"c":8.6,"h":8.6,"l":8.5835,"n":195,"o":8.5835,"t":"2026-10-22T14:40:00Z","v":64677,"vw":8.593404},{"c":8.605,"h":8.61,"l":8.59,"n":258,"o":8.595,"t":"2026-10-22T14:45:00Z","v":61861,"vw":8.599716},{"c":8.595,"h":8.615,"l":8.59,"n":262,"o":8.61,"t":"2026-10-22T14:50:00Z","v":134304,"vw":8.602885},{"c":8.59,"h":8.61,"l":8.58,"n":409,"o":8.6,"t":"2026-10-22T14:55:00Z","v":192017,"vw":8.588172},{"c":8.585,"h":8.595,"l":8.58,"n":141,"o":8.585,"t":"2026-10-22T15:00:00Z","v":27571,"vw":8.590128},{"c":8.595,"h":8.6,"l":8.58,"n":191,"o":8.585,"t":"2026-10-22T15:05:00Z","v":122793,"vw":8.586074},{"c":8.59,"h":8.5998,"l":8.59,"n":136,"o":8.595,"t":"2026-10-22T15:10:00Z","v":23624,"vw":8.594867},{"c":8.585,"h":8.6,"l":8.58,"n":250,"o":8.595,"t":"2026-10-22T15:15:00Z","v":35233,"vw":8.587714},{"c":8.605,"h":8.605,"l":8.585,"n":187,"o":8.59,"t":"2026-10-22T15:20:00Z","v":37472,"vw":8.594147},{"c":8.595,"h":8.61,"l":8.595,"n":148,"o":8.605,"t":"2026-10-22T15:25:00Z","v":27999,"vw":8.600836},{"c":8.605,"h":8.605,"l":8.59,"n":116,"o":8.595,"t":"2026-10-22T15:30:00Z","v":21286,"vw":8.596984},{"c":8.585,"h":8.605,"l":8.58,"n":267,"o":8.605,"t":"2026-10-22T15:35:00Z","v":30357,"vw":8.59047},{"c":8.575,"h":8.585,"l":8.55,"n":323,"o":8.58,"t":"2026-10-22T15:40:00Z","v":111716,"vw":8.56712},{"c":8.58,"h":8.58,"l":8.565,"n":148,"o":8.57,"t":"2026-10-22T15:45:00Z","v":41372,"vw":8.573011},{"c":8.585,"h":8.595,"l":8.575,"n":180,"o":8.58,"t":"2026-10-22T15:50:00Z","v":34362,"vw":8.587927},{"c":8.575,"h":8.5899,"l":8.57,"n":266,"o":8.585,"t":"2026-10-22T15:55:00Z","v":45120,"vw":8.577515},{"c":8.565,"h":8.59,"l":8.56,"n":221,"o":8.575,"t":"2026-10-22T16:00:00Z","v":39283,"vw":8.577293},{"c":8.575,"h":8.575,"l":8.56,"n":111,"o":8.565,"t":"2026-10-22T16:05:00Z","v":15123,"vw":8.567995},{"c":8.565,"h":8.575,"l":8.56,"n":146,"o":8.57,"t":"2026-10-22T16:10:00Z","v":15453,"vw":8.567143},{"c":8.565,"h":8.575,"l":8.56,"n":324,"o":8.565,"t":"2026-10-22T16:15:00Z","v":85279,"vw":8.567429},{"c":8.545,"h":8.57,"l":8.5414,"n":233,"o":8.565,"t":"2026-10-22T16:20:00Z","v":42356,"vw":8.558511},{"c":8.545,"h":8.55,"l":8.542,"n":110,"o":8.55,"t":"2026-10-22T16:25:00Z","v":21971,"vw":8.547238},{"c":8.555,"h":8.555,"l":8.545,"n":172,"o":8.55,"t":"2026-10-22T16:30:00Z","v":25440,"vw":8.551522},{"c":8.555,"h":8.559,"l":8.55,"n":147,"o":8.555,"t":"2026-10-22T16:35:00Z","v":12926,"vw":8.55339},{"c":8.545,"h":8.555,"l":8.545,"n":179,"o":8.555,"t":"2026-10-22T16:40:00Z","v":23668,"vw":8.549662},{"c":8.545,"h":8.55,"l":8.535,"n":186,"o":8.545,"t":"2026-10-22T16:45:00Z","v":26539,"vw":8.540829},{"c":8.55,"h":8.55,"l":8.545,"n":64,"o":8.545,"t":"2026-10-22T16:50:00Z","v":5219,"vw":8.546252},{"c":8.55,"h":8.55,"l":8.54,"n":229,"o":8.55,"t":"2026-10-22T16:55:00Z","v":32780,"vw":8.543714},{"c":8.545,"h":8.56,"l":8.535,"n":249,"o":8.545,"t":"2026-10-22T17:00:00Z","v":41685,"vw":8.545548},{"c":8.535,"h":8.55,"l":8.535,"n":175,"o":8.545,"t":"2026-10-22T17:05:00Z","v":25258,"vw":8.540159},{"c":8.535,"h":8.54,"l":8.53,"n":34,"o":8.535,"t":"2026-10-22T17:10:00Z","v":2119,"vw":8.535833},{"c":8.535,"h":8.54,"l":8.535,"n":200,"o":8.54,"t":"2026-10-22T17:15:00Z","v":27881,"vw":8.536828},{"c":8.535,"h":8.545,"l":8.535,"n":118,"o":8.535,"t":"2026-10-22T17:20:00Z","v":19337,"vw":8.541136},{"c":8.535,"h":8.535,"l":8.53,"n":145,"o":8.532,"t":"2026-10-22T17:25:00Z","v":41599,"vw":8.532143},{"c":8.545,"h":8.545,"l":8.535,"n":101,"o":8.535,"t":"2026-10-22T17:30:00Z","v":12241,"vw":8.540915},{"c":8.545,"h":8.55,"l":8.54,"n":117,"o":8.55,"t":"2026-10-22T17:35:00Z","v":9729,"vw":8.544492},{"c":8.555,"h":8.56,"l":8.545,"n":199,"o":8.545,"t":"2026-10-22T17:40:00Z","v":30931,"vw":8.549053},{"c":8.555,"h":8.555,"l":8.55,"n":96,"o":8.55,"t":"2026-10-22T17:45:00Z","v":12032,"vw":8.55453},{"c":8.555,"h":8.56,"l":8.55,"n":117,"o":8.55,"t":"2026-10-22T17:50:00Z","v":15176,"vw":8.554836},{"c":8.6,"h":8.605,"l":8.555,"n":412,"o":8.555,"t":"2026-10-22T17:55:00Z","v":98664,"vw":8.585758},{"c":8.6011,"h":8.6099,"l":8.595,"n":267,"o":8.6,"t":"2026-10-22T18:00:00Z","v":42184,"vw":8.601066},{"c":8.595,"h":8.605,"l":8.595,"n":127,"o":8.605,"t":"2026-10-22T18:05:00Z","v":22791,"vw":8.600846},{"c":8.595,"h":8.595,"l":8.59,"n":111,"o":8.595,"t":"2026-10-22T18:10:00Z","v":16575,"vw":8.594247},{"c":8.595,"h":8.6,"l":8.59,"n":97,"o":8.595,"t":"2026-10-22T18:15:00Z","v":12739,"vw":8.595939},{"c":8.595,"h":8.605,"l":8.59,"n":242,"o":8.595,"t":"2026-10-22T18:20:00Z","v":42858,"vw":8.599897},{"c":8.59,"h":8.6,"l":8.59,"n":139,"o":8.595,"t":"2026-10-22T18:25:00Z","v":21490,"vw":8.593914},{"c":8.575,"h":8.595,"l":8.57,"n":220,"o":8.595,"t":"2026-10-22T18:30:00Z","v":58916,"vw":8.58161},{"c":8.575,"h":8.58,"l":8.57,"n":124,"o":8.57,"t":"2026-10-22T18:35:00Z","v":23843,"vw":8.575533},{"c":8.575,"h":8.575,"l":8.56,"n":239,"o":8.575,"t":"2026-10-22T18:40:00Z","v":38218,"vw":8.569853},{"c":8.575,"h":8.575,"l":8.57,"n":112,"o":8.575,"t":"2026-10-22T18:45:00Z","v":17541,"vw":8.574851},{"c":8.57,"h":8.5799,"l":8.565,"n":145,"o":8.57,"t":"2026-10-22T18:50:00Z","v":32983,"vw":8.572271},{"c":8.56,"h":8.57,"l":8.55,"n":182,"o":8.56,"t":"2026-10-22T18:55:00Z","v":40749,"vw":8.560597},{"c":8.56,"h":8.57,"l":8.5501,"n":154,"o":8.555,"t":"2026-10-22T19:00:00Z","v":28368,"vw":8.562058},{"c":8.575,"h":8.58,"l":8.5624,"n":134,"o":8.57,"t":"2026-10-22T19:05:00Z","v":24556,"vw":8.571974},{"c":8.585,"h":8.59,"l":8.57,"n":214,"o":8.58,"t":"2026-10-22T19:10:00Z","v":56322,"vw":8.579938},{"c":8.59,"h":8.59,"l":8.5801,"n":156,"o":8.5851,"t":"2026-10-22T19:15:00Z","v":27267,"vw":8.585629},{"c":8.59,"h":8.59,"l":8.58,"n":190,"o":8.59,"t":"2026-10-22T19:20:00Z","v":44850,"vw":8.586354},{"c":8.6,"h":8.6,"l":8.58,"n":259,"o":8.585,"t":"2026-10-22T19:25:00Z","v":75183,"vw":8.590458},{"c":8.585,"h":8.62,"l":8.585,"n":363,"o":8.6,"t":"2026-10-22T19:30:00Z","v":121041,"vw":8.604876},{"c":8.565,"h":8.58,"l":8.565,"n":206,"o":8.58,"t":"2026-10-22T19:35:00Z","v":48440,"vw":8.572259},{"c":8.54,"h":8.565,"l":8.54,"n":212,"o":8.565,"t":"2026-10-22T19:40:00Z","v":34458,"vw":8.557056},{"c":8.585,"h":8.59,"l":8.545,"n":434,"o":8.545,"t":"2026-10-22T19:45:00Z","v":159134,"vw":8.57184},{"c":8.595,"h":8.6,"l":8.585,"n":346,"o":8.585,"t":"2026-10-22T19:50:00Z","v":86864,"vw":8.59295},{"c":8.595,"h":8.605,"l":8.575,"n":1358,"o":8.595,"t":"2026-10-22T19:55:00Z","v":458657,"vw":8.589159},{"c":8.59,"h":8.6,"l":8.59,"n":16,"o":8.6,"t":"2026-10-22T20:00:00Z","v":378741,"vw":8.599992},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T20:20:00Z","v":100,"vw":8.6},{"c":8.5393,"h":8.5393,"l":8.5393,"n":1,"o":8.5393,"t":"2026-10-22T20:35:00Z","v":5000,"vw":8.5393},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-22T21:00:00Z","v":600,"vw":8.58},{"c":8.5317,"h":8.5317,"l":8.5317,"n":1,"o":8.5317,"t":"2026-10-22T21:15:00Z","v":2000,"vw":8.5317},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-22T21:30:00Z","v":601,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-22T21:55:00Z","v":100,"vw":8.58},{"c":8.58,"h":8.58,"l":8.57,"n":2,"o":8.57,"t":"2026-10-22T22:55:00Z","v":400,"vw":8.575}],"history":[{"c":11.77,"h":11.995,"l":11.63,"n":22884,"o":11.86,"t":"2024-10-21T04:00:00Z","v":4390102,"vw":11.782662},{"c":11.8,"h":11.95,"l":11.485,"n":23745,"o":11.68,"t":"2024-10-22T04:00:00Z","v":4127440,"vw":11.768821},{"c":11.59,"h":11.9,"l":11.49,"n":30116,"o":11.8,"t":"2024-10-23T04:00:00Z","v":4825152,"vw":11.635525},{"c":11.43,"h":11.51,"l":11.24,"n":36938,"o":11.46,"t":"2024-10-24T04:00:00Z","v":5993123,"vw":11.358522},{"c":11.49,"h":11.65,"l":11.415,"n":30005,"o":11.55,"t":"2024-10-25T04:00:00Z","v":4801891,"vw":11.516738},{"c":11.84,"h":12.08,"l":11.59,"n":28219,"o":11.59,"t":"2024-10-28T04:00:00Z","v":5226433,"vw":11.913392},{"c":11.56,"h":12.03,"l":11.54,"n":27958,"o":11.9,"t":"2024-10-29T04:00:00Z","v":5336383,"vw":11.736798},{"c":11.42,"h":11.62,"l":11.34,"n":19069,"o":11.47,"t":"2024-10-30T04:00:00Z","v":3699992,"vw":11.477898},{"c":11.13,"h":11.415,"l":11.08,"n":29901,"o":11.41,"t":"2024-10-31T04:00:00Z","v":5857494,"vw":11.168678},{"c":11.12,"h":11.3025,"l":11.05,"n":22329,"o":11.25,"t":"2024-11-01T04:00:00Z","v":3935120,"vw":11.145357},{"c":11.26,"h":11.51,"l":11.17,"n":19765,"o":11.26,"t":"2024-11-04T05:00:00Z","v":4246444,"vw":11.269292},{"c":11.73,"h":11.805,"l":11.54,"n":34144,"o":11.64,"t":"2024-11-05T05:00:00Z","v":5011575,"vw":11.69677},{"c":11.62,"h":11.62,"l":11.275,"n":39465,"o":11.285,"t":"2024-11-06T05:00:00Z","v":6396553,"vw":11.512125},{"c":11.78,"h":12.11,"l":11.61,"n":36977,"o":11.98,"t":"2024-11-07T05:00:00Z","v":6547599,"vw":11.801263},{"c":11.39,"h":11.6,"l":11.205,"n":48180,"o":11.39,"t":"2024-11-08T05:00:00Z","v":8103286,"vw":11.390297},{"c":11.55,"h":11.765,"l":11.51,"n":44861,"o":11.67,"t":"2024-11-11T05:00:00Z","v":8401754,"vw":11.59486},{"c":10.92,"h":11.1,"l":10.36,"n":69506,"o":10.78,"t":"2024-11-12T05:00:00Z","v":13649335,"vw":10.691333},{"c":10.67,"h":10.985,"l":10.37,"n":38460,"o":10.92,"t":"2024-11-13T05:00:00Z","v":8573189,"vw":10.592612},{"c":10.81,"h":10.82,"l":10.11,"n":47493,"o":10.32,"t":"2024-11-14T05:00:00Z","v":13205050,"vw":10.682697},{"c":11.07,"h":11.245,"l":10.88,"n":36902,"o":10.88,"t":"2024-11-15T05:00:00Z","v":9144251,"vw":11.082966},{"c":11.49,"h":11.635,"l":10.9,"n":31582,"o":11.1,"t":"2024-11-18T05:00:00Z","v":8349854,"vw":11.424337},{"c":11.15,"h":11.47,"l":11.1,"n":17897,"o":11.33,"t":"2024-11-19T05:00:00Z","v":4371105,"vw":11.185084},{"c":11.44,"h":11.5,"l":11.22,"n":22258,"o":11.25,"t":"2024-11-20T05:00:00Z","v":6482112,"vw":11.410945},{"c":11.52,"h":11.73,"l":11.26,"n":28194,"o":11.33,"t":"2024-11-21T05:00:00Z","v":6382082,"vw":11.514533},{"c":11.53,"h":11.569,"l":11.17,"n":22021,"o":11.26,"t":"2024-11-22T05:00:00Z","v":4641596,"vw":11.459659},{"c":11.19,"h":11.71,"l":11.16,"n":37998,"o":11.64,"t":"2024-11-25T05:00:00Z","v":9273479,"vw":11.298512},{"c":11.07,"h":11.27,"l":11.04,"n":28829,"o":11.19,"t":"2024-11-26T05:00:00Z","v":6010603,"vw":11.11397},{"c":11.51,"h":11.64,"l":11.27,"n":30033,"o":11.36,"t":"2024-11-27T05:00:00Z","v":5693570,"vw":11.476657},{"c":11.41,"h":11.59,"l":11.305,"n":21690,"o":11.44,"t":"2024-11-29T05:00:00Z","v":6029293,"vw":11.41668},{"c":12.19,"h":12.26,"l":11.475,"n":40809,"o":11.5,"t":"2024-12-02T05:00:00Z","v":9561614,"vw":12.079794},{"c":12.3,"h":12.45,"l":12.11,"n":39362,"o":12.11,"t":"2024-12-03T05:00:00Z","v":10039138,"vw":12.318044},{"c":12.19,"h":12.37,"l":12,"n":26315,"o":12.2,"t":"2024-12-04T05:00:00Z","v":6265966,"vw":12.152017},{"c":12.23,"h":12.34,"l":12.145,"n":19250,"o":12.2,"t":"2024-12-05T05:00:00Z","v":4078849,"vw":12.221679},{"c":12.55,"h":12.63,"l":12.36,"n":21207,"o":12.46,"t":"2024-12-06T05:00:00Z","v":4449508,"vw":12.545404},{"c":13.16,"h":13.826,"l":13.0803,"n":54211,"o":13.15,"t":"2024-12-09T05:00:00Z","v":10389990,"vw":13.318805},{"c":12.5,"h":12.94,"l":12.38,"n":36179,"o":12.87,"t":"2024-12-10T05:00:00Z","v":8181508,"vw":12.517301},{"c":11.78,"h":12.37,"l":11.67,"n":40464,"o":12.24,"t":"2024-12-11T05:00:00Z","v":12469237,"vw":11.799127},{"c":12.07,"h":12.37,"l":11.81,"n":33795,"o":11.87,"t":"2024-12-12T05:00:00Z","v":6303657,"vw":12.134772},{"c":11.98,"h":12.06,"l":11.54,"n":36193,"o":11.9,"t":"2024-12-13T05:00:00Z","v":9658326,"vw":11.925092},{"c":11.3,"h":11.83,"l":11.27,"n":43832,"o":11.71,"t":"2024-12-16T05:00:00Z","v":9054335,"vw":11.421796},{"c":11.78,"h":11.91,"l":11.3,"n":51245,"o":11.44,"t":"2024-12-17T05:00:00Z","v":10377018,"vw":11.668734},{"c":11.77,"h":11.91,"l":11.645,"n":29250,"o":11.7,"t":"2024-12-18T05:00:00Z","v":5639592,"vw":11.75483},{"c":11.79,"h":12,"l":11.74,"n":26952,"o":11.9,"t":"2024-12-19T05:00:00Z","v":5700162,"vw":11.845687},{"c":11.95,"h":12.03,"l":11.65,"n":22198,"o":11.69,"t":"2024-12-20T05:00:00Z","v":5065481,"vw":11.947638},{"c":11.75,"h":11.9,"l":11.58,"n":31244,"o":11.76,"t":"2024-12-23T05:00:00Z","v":5925320,"vw":11.695516},{"c":11.89,"h":11.99,"l":11.75,"n":10575,"o":11.83,"t":"2024-12-24T05:00:00Z","v":2021342,"vw":11.885465},{"c":11.92,"h":12.04,"l":11.84,"n":12436,"o":11.84,"t":"2024-12-26T05:00:00Z","v":2751354,"vw":11.927252},{"c":11.72,"h":12.03,"l":11.7,"n":18825,"o":11.98,"t":"2024-12-27T05:00:00Z","v":4078622,"vw":11.796941},{"c":11.34,"h":11.65,"l":11.33,"n":14643,"o":11.65,"t":"2024-12-30T05:00:00Z","v":2376320,"vw":11.417263},{"c":11.35,"h":11.49,"l":11.28,"n":12321,"o":11.32,"t":"2024-12-31T05:00:00Z","v":2358842,"vw":11.381761},{"c":11.32,"h":11.59,"l":11.22,"n":26109,"o":11.26,"t":"2025-01-02T05:00:00Z","v":5355623,"vw":11.390943},{"c":11.16,"h":11.36,"l":11.05,"n":17831,"o":11.3,"t":"2025-01-03T05:00:00Z","v":3850097,"vw":11.191896},{"c":10.91,"h":11.5,"l":10.835,"n":38857,"o":11.34,"t":"2025-01-06T05:00:00Z","v":10071111,"vw":10.970708},{"c":10.82,"h":11.045,"l":10.79,"n":34827,"o":10.9,"t":"2025-01-07T05:00:00Z","v":7968149,"vw":10.912281},{"c":10.92,"h":10.97,"l":10.64,"n":22133,"o":10.73,"t":"2025-01-08T05:00:00Z","v":6439227,"vw":10.863119},{"c":10.74,"h":10.81,"l":10.54,"n":34239,"o":10.76,"t":"2025-01-10T05:00:00Z","v":11163863,"vw":10.723072},{"c":10.28,"h":10.7,"l":10.26,"n":33638,"o":10.6,"t":"2025-01-13T05:00:00Z","v":8598495,"vw":10.374974},{"c":10.45,"h":10.6,"l":10.3,"n":39300,"o":10.36,"t":"2025-01-14T05:00:00Z","v":9470839,"vw":10.468354},{"c":10.5,"h":10.585,"l":10.3,"n":22789,"o":10.51,"t":"2025-01-15T05:00:00Z","v":6112550,"vw":10.47282},{"c":10.4,"h":10.545,"l":10.27,"n":25821,"o":10.5,"t":"2025-01-16T05:00:00Z","v":5446006,"vw":10.382024},{"c":10.78,"h":11.22,"l":10.44,"n":30530,"o":10.45,"t":"2025-01-17T05:00:00Z","v":7671692,"vw":10.847048},{"c":11.1,"h":11.24,"l":10.92,"n":32195,"o":11.07,"t":"2025-01-21T05:00:00Z","v":8794426,"vw":11.071825},{"c":11.15,"h":11.24,"l":10.95,"n":23790,"o":11.09,"t":"2025-01-22T05:00:00Z","v":5159753,"vw":11.141693},{"c":11.05,"h":11.175,"l":10.91,"n":15298,"o":11.03,"t":"2025-01-23T05:00:00Z","v":2499397,"vw":11.050504},{"c":11.59,"h":11.64,"l":11.08,"n":29714,"o":11.2,"t":"2025-01-24T05:00:00Z","v":6341173,"vw":11.453354},{"c":11.8,"h":12.1299,"l":11.71,"n":48900,"o":11.77,"t":"2025-01-27T05:00:00Z","v":10591825,"vw":11.916075},{"c":11.78,"h":11.79,"l":11.4,"n":23804,"o":11.72,"t":"2025-01-28T05:00:00Z","v":5212878,"vw":11.583746},{"c":11.64,"h":11.96,"l":11.54,"n":19749,"o":11.91,"t":"2025-01-29T05:00:00Z","v":4387607,"vw":11.693725},{"c":12.27,"h":12.41,"l":11.72,"n":27515,"o":11.8,"t":"2025-01-30T05:00:00Z","v":4870149,"vw":12.200402},{"c":11.98,"h":12.21,"l":11.91,"n":26788,"o":12.11,"t":"2025-01-31T05:00:00Z","v":6220992,"vw":12.025372},{"c":11.77,"h":12.16,"l":11.61,"n":28551,"o":11.79,"t":"2025-02-03T05:00:00Z","v":4219874,"vw":11.884771},{"c":12.01,"h":12.34,"l":11.92,"n":48025,"o":11.98,"t":"2025-02-04T05:00:00Z","v":9467294,"vw":12.110309},{"c":11.75,"h":11.89,"l":11.61,"n":22076,"o":11.85,"t":"2025-02-05T05:00:00Z","v":5916710,"vw":11.737818},{"c":12.07,"h":12.16,"l":11.925,"n":22459,"o":12,"t":"2025-02-06T05:00:00Z","v":4897183,"vw":12.036426},{"c":12.54,"h":12.55,"l":12.22,"n":28404,"o":12.29,"t":"2025-02-07T05:00:00Z","v":5864803,"vw":12.447619},{"c":12.47,"h":12.98,"l":12.385,"n":32432,"o":12.88,"t":"2025-02-10T05:00:00Z","v":6810048,"vw":12.583989},{"c":12.44,"h":12.67,"l":11.98,"n":34312,"o":12.22,"t":"2025-02-11T05:00:00Z","v":7610046,"vw":12.443772},{"c":12.66,"h":12.91,"l":12.22,"n":38719,"o":12.4,"t":"2025-02-12T05:00:00Z","v":6389823,"vw":12.692789},{"c":12.76,"h":12.97,"l":12.5,"n":36335,"o":12.54,"t":"2025-02-13T05:00:00Z","v":7812850,"vw":12.767258},{"c":13.61,"h":13.65,"l":13.135,"n":53282,"o":13.5,"t":"2025-02-14T05:00:00Z","v":13320338,"vw":13.451876},{"c":13.61,"h":13.63,"l":13.31,"n":33006,"o":13.47,"t":"2025-02-18T05:00:00Z","v":6432029,"vw":13.537851},{"c":13.1,"h":13.57,"l":13.02,"n":45730,"o":13.56,"t":"2025-02-19T05:00:00Z","v":10304201,"vw":13.138708},{"c":12.83,"h":13.6,"l":12.57,"n":43884,"o":13.325,"t":"2025-02-20T05:00:00Z","v":9053877,"vw":12.906929},{"c":14.38,"h":14.685,"l":13.37,"n":106903,"o":13.38,"t":"2025-02-21T05:00:00Z","v":24768288,"vw":14.15923},{"c":12.98,"h":13.83,"l":12.88,"n":76016,"o":13.83,"t":"2025-02-24T05:00:00Z","v":15347184,"vw":13.085072},{"c":12.71,"h":13.24,"l":12.575,"n":38400,"o":13.165,"t":"2025-02-25T05:00:00Z","v":9176327,"vw":12.727336},{"c":12.93,"h":13.335,"l":12.72,"n":39237,"o":13.06,"t":"2025-02-26T05:00:00Z","v":7185024,"vw":12.953507},{"c":12.75,"h":12.96,"l":12.575,"n":45039,"o":12.63,"t":"2025-02-27T05:00:00Z","v":8596822,"vw":12.813571},{"c":12.19,"h":12.4,"l":11.96,"n":65679,"o":12.3,"t":"2025-02-28T05:00:00Z","v":11201561,"vw":12.141031},{"c":12.34,"h":12.61,"l":12.18,"n":43648,"o":12.2,"t":"2025-03-03T05:00:00Z","v":7645006,"vw":12.372079},{"c":12.65,"h":12.765,"l":12.375,"n":40832,"o":12.5,"t":"2025-03-04T05:00:00Z","v":6038781,"vw":12.608776},{"c":13.48,"h":13.65,"l":12.98,"n":72764,"o":13,"t":"2025-03-05T05:00:00Z","v":8533668,"vw":13.444875},{"c":13.32,"h":13.79,"l":13.055,"n":37155,"o":13.64,"t":"2025-03-06T05:00:00Z","v":8031469,"vw":13.347928},{"c":13.32,"h":13.57,"l":13.08,"n":43406,"o":13.3,"t":"2025-03-07T05:00:00Z","v":5249560,"vw":13.274037},{"c":12.87,"h":13.02,"l":12.56,"n":45588,"o":13,"t":"2025-03-10T04:00:00Z","v":6871493,"vw":12.784718},{"c":12.21,"h":12.83,"l":12.07,"n":86832,"o":12.43,"t":"2025-03-11T04:00:00Z","v":16216634,"vw":12.282184},{"c":12.23,"h":12.35,"l":12,"n":53826,"o":12,"t":"2025-03-12T04:00:00Z","v":9253166,"vw":12.149008},{"c":12.4,"h":12.4281,"l":11.91,"n":36655,"o":12,"t":"2025-03-13T04:00:00Z","v":5498862,"vw":12.282182},{"c":12.55,"h":12.8,"l":12.45,"n":53885,"o":12.56,"t":"2025-03-14T04:00:00Z","v":7291894,"vw":12.570555},{"c":13.06,"h":13.2,"l":12.39,"n":72851,"o":12.4,"t":"2025-03-17T04:00:00Z","v":12748281,"vw":13.011904},{"c":15.09,"h":15.33,"l":13.7,"n":182626,"o":14.19,"t":"2025-03-18T04:00:00Z","v":36548528,"vw":14.565845},{"c":14.71,"h":15.32,"l":14.565,"n":67472,"o":15,"t":"2025-03-19T04:00:00Z","v":13444948,"vw":14.809981},{"c":14.28,"h":14.57,"l":14.11,"n":56013,"o":14.56,"t":"2025-03-20T04:00:00Z","v":8617787,"vw":14.244762},{"c":14,"h":14.18,"l":13.92,"n":32229,"o":14.1,"t":"2025-03-21T04:00:00Z","v":5404094,"vw":14.036433},{"c":14.18,"h":14.29,"l":14.012,"n":31658,"o":14.09,"t":"2025-03-24T04:00:00Z","v":4556741,"vw":14.182456},{"c":14.25,"h":14.69,"l":14.07,"n":32357,"o":14.18,"t":"2025-03-25T04:00:00Z","v":4524493,"vw":14.371718},{"c":14.4,"h":14.635,"l":14.285,"n":26482,"o":14.48,"t":"2025-03-26T04:00:00Z","v":4466499,"vw":14.43834},{"c":14.74,"h":15.05,"l":14.39,"n":37989,"o":14.43,"t":"2025-03-27T04:00:00Z","v":7492587,"vw":14.851224},{"c":14.38,"h":14.62,"l":14.25,"n":30977,"o":14.55,"t":"2025-03-28T04:00:00Z","v":4532373,"vw":14.348823},{"c":14.41,"h":14.54,"l":14.23,"n":23923,"o":14.25,"t":"2025-03-31T04:00:00Z","v":5063796,"vw":14.36975},{"c":14.46,"h":14.575,"l":14.28,"n":29162,"o":14.44,"t":"2025-04-01T04:00:00Z","v":6292232,"vw":14.454118},{"c":14.47,"h":14.55,"l":14.21,"n":19365,"o":14.35,"t":"2025-04-02T04:00:00Z","v":4579280,"vw":14.441587},{"c":14.32,"h":14.365,"l":14.03,"n":33995,"o":14.11,"t":"2025-04-03T04:00:00Z","v":5830574,"vw":14.242523},{"c":12.96,"h":13.52,"l":12.745,"n":66906,"o":13.28,"t":"2025-04-04T04:00:00Z","v":11212536,"vw":13.068486},{"c":12.75,"h":13.53,"l":12.04,"n":78178,"o":12.16,"t":"2025-04-07T04:00:00Z","v":11788864,"vw":12.835585},{"c":11.98,"h":13.5,"l":11.73,"n":80538,"o":13.38,"t":"2025-04-08T04:00:00Z","v":12389030,"vw":12.357057},{"c":12.64,"h":12.7475,"l":11.85,"n":82210,"o":12,"t":"2025-04-09T04:00:00Z","v":14004588,"vw":12.365507},{"c":12.49,"h":13.075,"l":12.4,"n":50915,"o":12.65,"t":"2025-04-10T04:00:00Z","v":9463686,"vw":12.666859},{"c":12.23,"h":12.62,"l":11.71,"n":88795,"o":12.52,"t":"2025-04-11T04:00:00Z","v":18370050,"vw":12.084936},{"c":12.63,"h":13.11,"l":12.49,"n":40147,"o":12.53,"t":"2025-04-14T04:00:00Z","v":7268686,"vw":12.766037},{"c":12.79,"h":12.9,"l":12.66,"n":27025,"o":12.69,"t":"2025-04-15T04:00:00Z","v":4746782,"vw":12.785518},{"c":12.33,"h":12.5,"l":12.24,"n":26442,"o":12.5,"t":"2025-04-16T04:00:00Z","v":5059438,"vw":12.353855},{"c":12.29,"h":12.6963,"l":12.245,"n":23307,"o":12.55,"t":"2025-04-17T04:00:00Z","v":4042144,"vw":12.394366},{"c":11.97,"h":12.35,"l":11.8401,"n":30024,"o":12.34,"t":"2025-04-21T04:00:00Z","v":5551191,"vw":11.996281},{"c":12.49,"h":12.505,"l":11.97,"n":61906,"o":12.25,"t":"2025-04-22T04:00:00Z","v":16776350,"vw":12.323969},{"c":13.14,"h":13.43,"l":12.91,"n":50843,"o":12.99,"t":"2025-04-23T04:00:00Z","v":10832269,"vw":13.155228},{"c":13.3,"h":13.37,"l":12.865,"n":27722,"o":13.1,"t":"2025-04-24T04:00:00Z","v":4707998,"vw":13.20019},{"c":13.36,"h":13.53,"l":13.1101,"n":21015,"o":13.46,"t":"2025-04-25T04:00:00Z","v":4009876,"vw":13.299054},{"c":13.44,"h":13.5997,"l":13.36,"n":16919,"o":13.42,"t":"2025-04-28T04:00:00Z","v":2323507,"vw":13.461577},{"c":13.55,"h":13.67,"l":13.36,"n":14712,"o":13.41,"t":"2025-04-29T04:00:00Z","v":3152147,"vw":13.515013},{"c":13.42,"h":13.53,"l":13.25,"n":17403,"o":13.5,"t":"2025-04-30T04:00:00Z","v":2983311,"vw":13.369803},{"c":13.37,"h":13.555,"l":13.31,"n":11680,"o":13.4,"t":"2025-05-01T04:00:00Z","v":1590307,"vw":13.399075},{"c":14.31,"h":14.375,"l":13.77,"n":41855,"o":13.815,"t":"2025-05-02T04:00:00Z","v":6477773,"vw":14.200495},{"c":14.2,"h":14.34,"l":14.03,"n":22247,"o":14.14,"t":"2025-05-05T04:00:00Z","v":3189884,"vw":14.180928},{"c":14.41,"h":14.7,"l":14.215,"n":28114,"o":14.26,"t":"2025-05-06T04:00:00Z","v":4794358,"vw":14.494332},{"c":14.25,"h":14.57,"l":14.1,"n":33349,"o":14.46,"t":"2025-05-07T04:00:00Z","v":5700045,"vw":14.299332},{"c":14.21,"h":14.58,"l":13.955,"n":32282,"o":14.53,"t":"2025-05-08T04:00:00Z","v":5955505,"vw":14.213349},{"c":14.08,"h":14.55,"l":13.95,"n":31969,"o":14.43,"t":"2025-05-09T04:00:00Z","v":5844682,"vw":14.157147},{"c":14.33,"h":14.69,"l":14.25,"n":49310,"o":14.41,"t":"2025-05-12T04:00:00Z","v":9210518,"vw":14.381716},{"c":14.69,"h":14.9,"l":13.3,"n":66847,"o":13.58,"t":"2025-05-13T04:00:00Z","v":11532648,"vw":14.345527},{"c":16.99,"h":17.05,"l":15.38,"n":105529,"o":15.38,"t":"2025-05-14T04:00:00Z","v":21947734,"vw":16.483062},{"c":16.36,"h":16.68,"l":15.97,"n":63526,"o":16.63,"t":"2025-05-15T04:00:00Z","v":12167111,"vw":16.265865},{"c":16.62,"h":16.88,"l":16.61,"n":32492,"o":16.63,"t":"2025-05-16T04:00:00Z","v":6374345,"vw":16.731944},{"c":16.74,"h":16.77,"l":16.21,"n":25993,"o":16.36,"t":"2025-05-19T04:00:00Z","v":4420106,"vw":16.615008},{"c":17.01,"h":17.105,"l":16.73,"n":40151,"o":16.88,"t":"2025-05-20T04:00:00Z","v":7084336,"vw":16.968082},{"c":16.99,"h":17.3,"l":16.82,"n":32376,"o":16.98,"t":"2025-05-21T04:00:00Z","v":5322289,"vw":17.060188},{"c":16.93,"h":17.15,"l":16.82,"n":25001,"o":17,"t":"2025-05-22T04:00:00Z","v":3822568,"vw":16.946914},{"c":17.52,"h":17.55,"l":16.82,"n":49143,"o":16.84,"t":"2025-05-23T04:00:00Z","v":8581480,"vw":17.389257},{"c":17.91,"h":18.055,"l":17.625,"n":51162,"o":17.625,"t":"2025-05-27T04:00:00Z","v":9854478,"vw":17.858455},{"c":17.87,"h":18.06,"l":17.68,"n":34148,"o":17.91,"t":"2025-05-28T04:00:00Z","v":4815542,"vw":17.841838},{"c":17.49,"h":17.92,"l":17.35,"n":36879,"o":17.87,"t":"2025-05-29T04:00:00Z","v":5628622,"vw":17.503421},{"c":16.84,"h":17.28,"l":16.41,"n":57589,"o":17.24,"t":"2025-05-30T04:00:00Z","v":14014877,"vw":16.781504},{"c":17.36,"h":17.585,"l":17.04,"n":31539,"o":17.15,"t":"2025-06-02T04:00:00Z","v":5566288,"vw":17.413529},{"c":17.38,"h":17.47,"l":17.11,"n":23315,"o":17.385,"t":"2025-06-03T04:00:00Z","v":3608131,"vw":17.318116},{"c":17.7,"h":17.935,"l":17.43,"n":27453,"o":17.47,"t":"2025-06-04T04:00:00Z","v":4266375,"vw":17.720901},{"c":17.78,"h":17.895,"l":17.57,"n":23760,"o":17.7,"t":"2025-06-05T04:00:00Z","v":2914984,"vw":17.771743},{"c":17.96,"h":18.055,"l":17.26,"n":34708,"o":17.37,"t":"2025-06-06T04:00:00Z","v":5552438,"vw":17.782867},{"c":18.51,"h":18.82,"l":18.225,"n":56717,"o":18.23,"t":"2025-06-09T04:00:00Z","v":8990167,"vw":18.62317},{"c":18.34,"h":19.4,"l":18.14,"n":68484,"o":19.37,"t":"2025-06-10T04:00:00Z","v":11067355,"vw":18.540189},{"c":18.58,"h":18.68,"l":18.29,"n":45604,"o":18.49,"t":"2025-06-11T04:00:00Z","v":7471424,"vw":18.540843},{"c":18.82,"h":19.31,"l":18.6,"n":44005,"o":19.13,"t":"2025-06-12T04:00:00Z","v":7810360,"vw":18.862666},{"c":18.42,"h":18.805,"l":18.35,"n":34015,"o":18.39,"t":"2025-06-13T04:00:00Z","v":10375938,"vw":18.481312},{"c":18.86,"h":19,"l":18.45,"n":33331,"o":18.53,"t":"2025-06-16T04:00:00Z","v":5463091,"vw":18.825449},{"c":18.2,"h":18.75,"l":18.185,"n":26647,"o":18.71,"t":"2025-06-17T04:00:00Z","v":4098569,"vw":18.305943},{"c":18.61,"h":18.73,"l":18.24,"n":38271,"o":18.41,"t":"2025-06-18T04:00:00Z","v":5905689,"vw":18.530265},{"c":18.48,"h":18.805,"l":18.335,"n":36855,"o":18.67,"t":"2025-06-20T04:00:00Z","v":19108931,"vw":18.49055},{"c":18.36,"h":18.37,"l":18.02,"n":23607,"o":18.3,"t":"2025-06-23T04:00:00Z","v":4712637,"vw":18.230398},{"c":18.76,"h":18.9,"l":18.49,"n":28293,"o":18.49,"t":"2025-06-24T04:00:00Z","v":4718928,"vw":18.789813},{"c":18.73,"h":19,"l":18.66,"n":27020,"o":18.7,"t":"2025-06-25T04:00:00Z","v":3490860,"vw":18.827141},{"c":18.7,"h":18.96,"l":18.61,"n":24693,"o":18.73,"t":"2025-06-26T04:00:00Z","v":4292951,"vw":18.829978},{"c":19.1,"h":19.245,"l":18.65,"n":42097,"o":18.7,"t":"2025-06-27T04:00:00Z","v":6813335,"vw":19.03282},{"c":19.49,"h":19.5799,"l":19.21,"n":41104,"o":19.275,"t":"2025-06-30T04:00:00Z","v":7052482,"vw":19.460299},{"c":19.24,"h":19.49,"l":18.88,"n":32969,"o":19.42,"t":"2025-07-01T04:00:00Z","v":4577561,"vw":19.194593},{"c":19.17,"h":19.28,"l":18.91,"n":22474,"o":19.2,"t":"2025-07-02T04:00:00Z","v":2867997,"vw":19.158959},{"c":19.46,"h":19.47,"l":18.822,"n":24864,"o":18.91,"t":"2025-07-03T04:00:00Z","v":3277555,"vw":19.328322},{"c":20.04,"h":20.365,"l":19.825,"n":41329,"o":19.83,"t":"2025-07-07T04:00:00Z","v":6973894,"vw":20.091327},{"c":20.29,"h":20.85,"l":20.2,"n":62849,"o":20.25,"t":"2025-07-08T04:00:00Z","v":9194801,"vw":20.548194},{"c":20.35,"h":20.62,"l":20.12,"n":30550,"o":20.26,"t":"2025-07-09T04:00:00Z","v":4775610,"vw":20.388067},{"c":20,"h":20.465,"l":19.935,"n":39398,"o":20.38,"t":"2025-07-10T04:00:00Z","v":5019929,"vw":20.135828},{"c":19.79,"h":20.11,"l":19.57,"n":33456,"o":20,"t":"2025-07-11T04:00:00Z","v":4763057,"vw":19.741285},{"c":20.67,"h":20.805,"l":19.74,"n":55000,"o":19.8,"t":"2025-07-14T04:00:00Z","v":7416125,"vw":20.594326},{"c":21.29,"h":21.56,"l":20.91,"n":51843,"o":21,"t":"2025-07-15T04:00:00Z","v":7375695,"vw":21.229456},{"c":21.44,"h":21.64,"l":21.11,"n":35422,"o":21.48,"t":"2025-07-16T04:00:00Z","v":4571514,"vw":21.358523},{"c":22.36,"h":22.5,"l":21.52,"n":54256,"o":21.63,"t":"2025-07-17T04:00:00Z","v":8054875,"vw":22.271198},{"c":21.43,"h":22.295,"l":21.37,"n":65981,"o":22,"t":"2025-07-18T04:00:00Z","v":9732699,"vw":21.738379},{"c":21.29,"h":21.54,"l":20.9,"n":44373,"o":21.29,"t":"2025-07-21T04:00:00Z","v":6987056,"vw":21.327643},{"c":21.36,"h":21.465,"l":20.88,"n":36427,"o":21.02,"t":"2025-07-22T04:00:00Z","v":5837827,"vw":21.235914},{"c":21.57,"h":21.79,"l":21.17,"n":35703,"o":21.23,"t":"2025-07-23T04:00:00Z","v":5320129,"vw":21.590098},{"c":21.23,"h":21.6,"l":21.22,"n":32101,"o":21.56,"t":"2025-07-24T04:00:00Z","v":3855747,"vw":21.344126},{"c":21.3,"h":21.5,"l":20.86,"n":35396,"o":21.03,"t":"2025-07-25T04:00:00Z","v":5045961,"vw":21.291965},{"c":21.6,"h":22.05,"l":21.47,"n":30927,"o":21.79,"t":"2025-07-28T04:00:00Z","v":4730440,"vw":21.6435},{"c":21.75,"h":22.18,"l":21.73,"n":37387,"o":21.88,"t":"2025-07-29T04:00:00Z","v":4921739,"vw":21.922241},{"c":21.1,"h":21.75,"l":21.015,"n":34432,"o":21.46,"t":"2025-07-30T04:00:00Z","v":5137327,"vw":21.220955},{"c":20.99,"h":21.28,"l":20.73,"n":42202,"o":21.23,"t":"2025-07-31T04:00:00Z","v":7171092,"vw":21.033379},{"c":20.54,"h":20.72,"l":20.06,"n":36440,"o":20.21,"t":"2025-08-01T04:00:00Z","v":4722062,"vw":20.47254},{"c":21.33,"h":21.5,"l":20.895,"n":39252,"o":21.05,"t":"2025-08-04T04:00:00Z","v":4387511,"vw":21.310163},{"c":21.55,"h":21.89,"l":21.44,"n":30874,"o":21.7,"t":"2025-08-05T04:00:00Z","v":3679395,"vw":21.609895},{"c":21.89,"h":21.9,"l":21.39,"n":26988,"o":21.39,"t":"2025-08-06T04:00:00Z","v":3865568,"vw":21.7216},{"c":21.97,"h":22.38,"l":21.77,"n":39100,"o":21.9,"t":"2025-08-07T04:00:00Z","v":5523324,"vw":21.99459},{"c":22.13,"h":22.16,"l":21.51,"n":35476,"o":21.66,"t":"2025-08-08T04:00:00Z","v":4309039,"vw":22.026301},{"c":22.7,"h":22.98,"l":22.035,"n":56973,"o":22.28,"t":"2025-08-11T04:00:00Z","v":9332535,"vw":22.617015},{"c":25.39,"h":25.98,"l":24.22,"n":108477,"o":24.59,"t":"2025-08-12T04:00:00Z","v":15516284,"vw":25.296091},{"c":25.6,"h":26.54,"l":25.58,"n":65193,"o":26.08,"t":"2025-08-13T04:00:00Z","v":9445449,"vw":25.910749},{"c":25.52,"h":26.01,"l":24.8606,"n":64006,"o":25.2,"t":"2025-08-14T04:00:00Z","v":10221199,"vw":25.611067},{"c":25.55,"h":26.05,"l":25.24,"n":47029,"o":25.39,"t":"2025-08-15T04:00:00Z","v":6446232,"vw":25.545626},{"c":25.51,"h":26.25,"l":25.5,"n":49535,"o":25.99,"t":"2025-08-18T04:00:00Z","v":6347922,"vw":25.699492},{"c":25.29,"h":25.51,"l":25.055,"n":34443,"o":25.37,"t":"2025-08-19T04:00:00Z","v":4879884,"vw":25.280219},{"c":25.1,"h":25.155,"l":24.495,"n":43053,"o":25.14,"t":"2025-08-20T04:00:00Z","v":5290173,"vw":24.937478},{"c":24.99,"h":25.315,"l":24.73,"n":34281,"o":24.81,"t":"2025-08-21T04:00:00Z","v":4510873,"vw":24.961013},{"c":25.35,"h":25.62,"l":24.85,"n":30074,"o":25.24,"t":"2025-08-22T04:00:00Z","v":3233649,"vw":25.370387},{"c":25.72,"h":26.315,"l":25.61,"n":60039,"o":25.8,"t":"2025-08-25T04:00:00Z","v":6279270,"vw":26.022086},{"c":26.23,"h":26.28,"l":25.78,"n":62330,"o":25.95,"t":"2025-08-26T04:00:00Z","v":25846996,"vw":26.177282},{"c":25.82,"h":25.98,"l":24.95,"n":37124,"o":25.94,"t":"2025-08-27T04:00:00Z","v":5218822,"vw":25.61634},{"c":24.9,"h":25.7575,"l":24.85,"n":46440,"o":25.6,"t":"2025-08-28T04:00:00Z","v":6518300,"vw":25.145263},{"c":24.52,"h":25.11,"l":24.43,"n":48365,"o":24.99,"t":"2025-08-29T04:00:00Z","v":7154570,"vw":24.606723},{"c":24.55,"h":24.925,"l":23.85,"n":32876,"o":24.5,"t":"2025-09-02T04:00:00Z","v":4331043,"vw":24.566096},{"c":24.97,"h":24.995,"l":24.37,"n":29263,"o":24.51,"t":"2025-09-03T04:00:00Z","v":3334716,"vw":24.732211},{"c":24.67,"h":24.79,"l":24.4237,"n":36202,"o":24.79,"t":"2025-09-04T04:00:00Z","v":3817719,"vw":24.637846},{"c":24.49,"h":25.08,"l":24.49,"n":33973,"o":25,"t":"2025-09-05T04:00:00Z","v":4317334,"vw":24.737863},{"c":24.55,"h":24.86,"l":24.22,"n":29583,"o":24.7,"t":"2025-09-08T04:00:00Z","v":3633257,"vw":24.495635},{"c":25.26,"h":25.425,"l":24.58,"n":32165,"o":24.68,"t":"2025-09-09T04:00:00Z","v":4543745,"vw":25.174714},{"c":25.47,"h":25.72,"l":25.2512,"n":29648,"o":25.53,"t":"2025-09-10T04:00:00Z","v":3384217,"vw":25.463313},{"c":25.62,"h":25.77,"l":25.245,"n":28846,"o":25.56,"t":"2025-09-11T04:00:00Z","v":3495679,"vw":25.581188},{"c":25,"h":25.36,"l":24.6234,"n":34520,"o":25.27,"t":"2025-09-12T04:00:00Z","v":3817532,"vw":24.95496},{"c":25.52,"h":25.63,"l":24.96,"n":37938,"o":25.12,"t":"2025-09-15T04:00:00Z","v":4502129,"vw":25.472745},{"c":25.48,"h":25.51,"l":24.85,"n":33039,"o":25.49,"t":"2025-09-16T04:00:00Z","v":4092081,"vw":25.239972},{"c":26.36,"h":26.7,"l":25.82,"n":56960,"o":26.3,"t":"2025-09-17T04:00:00Z","v":6455459,"vw":26.301391},{"c":25.29,"h":26.445,"l":25.15,"n":43767,"o":25.8,"t":"2025-09-18T04:00:00Z","v":10304377,"vw":25.597048},{"c":25.11,"h":25.25,"l":24.86,"n":35553,"o":25.12,"t":"2025-09-19T04:00:00Z","v":4957943,"vw":25.068885},{"c":24.3,"h":25.04,"l":24.28,"n":43051,"o":24.9,"t":"2025-09-22T04:00:00Z","v":5410899,"vw":24.563369},{"c":23.28,"h":24.25,"l":23.19,"n":61404,"o":24.11,"t":"2025-09-23T04:00:00Z","v":10047276,"vw":23.518036},{"c":23.7,"h":23.885,"l":23.28,"n":61732,"o":23.64,"t":"2025-09-24T04:00:00Z","v":9081889,"vw":23.605247},{"c":23.56,"h":23.65,"l":23.16,"n":32118,"o":23.35,"t":"2025-09-25T04:00:00Z","v":4496952,"vw":23.449268},{"c":23.63,"h":23.675,"l":23.13,"n":28993,"o":23.42,"t":"2025-09-26T04:00:00Z","v":3715970,"vw":23.46894},{"c":23.73,"h":24.245,"l":23.525,"n":40788,"o":23.965,"t":"2025-09-29T04:00:00Z","v":5183889,"vw":23.711245},{"c":23.34,"h":23.88,"l":23.16,"n":35185,"o":23.88,"t":"2025-09-30T04:00:00Z","v":5015023,"vw":23.362049},{"c":23.12,"h":23.5,"l":23.06,"n":29873,"o":23.4,"t":"2025-10-01T04:00:00Z","v":4397013,"vw":23.174535},{"c":22.95,"h":23.36,"l":22.63,"n":42901,"o":23.36,"t":"2025-10-02T04:00:00Z","v":5507657,"vw":22.901844},{"c":22.9,"h":22.91,"l":22.542,"n":32943,"o":22.9,"t":"2025-10-03T04:00:00Z","v":4809394,"vw":22.756734},{"c":22.9,"h":23.14,"l":22.7401,"n":23873,"o":22.88,"t":"2025-10-06T04:00:00Z","v":2862484,"vw":22.910199},{"c":23.04,"h":23.1,"l":22.76,"n":24344,"o":23.02,"t":"2025-10-07T04:00:00Z","v":2372848,"vw":22.978553},{"c":23.24,"h":23.37,"l":23.12,"n":25239,"o":23.21,"t":"2025-10-08T04:00:00Z","v":2974130,"vw":23.24509},{"c":23.46,"h":23.69,"l":23.2,"n":39958,"o":23.29,"t":"2025-10-09T04:00:00Z","v":5484164,"vw":23.425866},{"c":22.43,"h":23.74,"l":22.22,"n":64170,"o":23.28,"t":"2025-10-10T04:00:00Z","v":7879927,"vw":22.701448},{"c":23.19,"h":23.375,"l":23.01,"n":33207,"o":23.03,"t":"2025-10-13T04:00:00Z","v":3816165,"vw":23.220338},{"c":22.46,"h":22.855,"l":21.97,"n":44512,"o":22.49,"t":"2025-10-14T04:00:00Z","v":5063382,"vw":22.485552},{"c":22.93,"h":23.21,"l":22.835,"n":40162,"o":23.08,"t":"2025-10-15T04:00:00Z","v":5404296,"vw":22.987318},{"c":22.63,"h":23.12,"l":22.565,"n":26258,"o":22.84,"t":"2025-10-16T04:00:00Z","v":3356295,"vw":22.769552},{"c":22.36,"h":22.495,"l":22.03,"n":29369,"o":22.18,"t":"2025-10-17T04:00:00Z","v":3391886,"vw":22.28005},{"c":22.74,"h":22.8,"l":22.31,"n":29883,"o":22.62,"t":"2025-10-20T04:00:00Z","v":3285660,"vw":22.623062},{"c":22.81,"h":22.81,"l":22.37,"n":26841,"o":22.5,"t":"2025-10-21T04:00:00Z","v":3756104,"vw":22.647192},{"c":22.71,"h":23.145,"l":22.55,"n":26533,"o":22.77,"t":"2025-10-22T04:00:00Z","v":2966539,"vw":22.806868},{"c":22.82,"h":23.11,"l":22.5702,"n":34990,"o":23.01,"t":"2025-10-23T04:00:00Z","v":3674292,"vw":22.797908},{"c":22.9,"h":23.18,"l":22.72,"n":23414,"o":23.125,"t":"2025-10-24T04:00:00Z","v":2887327,"vw":22.960284},{"c":23.71,"h":23.855,"l":23.28,"n":45571,"o":23.34,"t":"2025-10-27T04:00:00Z","v":5063112,"vw":23.696125},{"c":23.01,"h":23.51,"l":23,"n":26997,"o":23.42,"t":"2025-10-28T04:00:00Z","v":3385885,"vw":23.215457},{"c":22.91,"h":23.215,"l":22.62,"n":37101,"o":23,"t":"2025-10-29T04:00:00Z","v":4623378,"vw":22.843527},{"c":22.17,"h":22.45,"l":21.97,"n":36852,"o":22.29,"t":"2025-10-30T04:00:00Z","v":4958167,"vw":22.27001},{"c":22.32,"h":22.615,"l":21.85,"n":35199,"o":22.26,"t":"2025-10-31T04:00:00Z","v":4580074,"vw":22.338744},{"c":23.15,"h":23.25,"l":22.41,"n":45133,"o":22.57,"t":"2025-11-03T05:00:00Z","v":4538756,"vw":23.062098},{"c":22.51,"h":23,"l":22.46,"n":32154,"o":22.7,"t":"2025-11-04T05:00:00Z","v":3748572,"vw":22.669948},{"c":22.45,"h":22.855,"l":22.215,"n":31945,"o":22.5,"t":"2025-11-05T05:00:00Z","v":3887353,"vw":22.520912},{"c":22.31,"h":22.79,"l":22.2,"n":34686,"o":22.75,"t":"2025-11-06T05:00:00Z","v":3266908,"vw":22.438091},{"c":21.28,"h":21.72,"l":21,"n":69674,"o":21.7,"t":"2025-11-07T05:00:00Z","v":7837703,"vw":21.308889},{"c":21.55,"h":21.91,"l":21.42,"n":46084,"o":21.87,"t":"2025-11-10T05:00:00Z","v":6103718,"vw":21.614484},{"c":20.75,"h":21.55,"l":20.5,"n":69135,"o":21.46,"t":"2025-11-11T05:00:00Z","v":8730216,"vw":20.770555},{"c":19.01,"h":19.72,"l":18.035,"n":130685,"o":19.72,"t":"2025-11-12T05:00:00Z","v":23766517,"vw":18.87492},{"c":18.68,"h":19.22,"l":18.6007,"n":95020,"o":19.145,"t":"2025-11-13T05:00:00Z","v":15259035,"vw":18.865475},{"c":18.93,"h":19.065,"l":18.565,"n":57693,"o":18.61,"t":"2025-11-14T05:00:00Z","v":10480900,"vw":18.919979},{"c":18.9,"h":19.45,"l":18.805,"n":52533,"o":19,"t":"2025-11-17T05:00:00Z","v":7227918,"vw":18.946686},{"c":18.7,"h":18.785,"l":18.13,"n":59264,"o":18.5,"t":"2025-11-18T05:00:00Z","v":8072760,"vw":18.503806},{"c":18.73,"h":18.85,"l":18.54,"n":34067,"o":18.72,"t":"2025-11-19T05:00:00Z","v":4535801,"vw":18.701092},{"c":17.68,"h":18.965,"l":17.595,"n":60637,"o":18.7,"t":"2025-11-20T05:00:00Z","v":8482691,"vw":18.040106},{"c":18.15,"h":18.37,"l":17.63,"n":56535,"o":17.63,"t":"2025-11-21T05:00:00Z","v":8444371,"vw":18.153633},{"c":18.45,"h":18.55,"l":18.245,"n":39356,"o":18.38,"t":"2025-11-24T05:00:00Z","v":6723559,"vw":18.418253},{"c":18.42,"h":18.88,"l":18.26,"n":36466,"o":18.82,"t":"2025-11-25T05:00:00Z","v":5125407,"vw":18.417566},{"c":17.99,"h":18.36,"l":17.98,"n":36173,"o":18.35,"t":"2025-11-26T05:00:00Z","v":5103646,"vw":18.098572},{"c":18.45,"h":18.585,"l":18.07,"n":22999,"o":18.16,"t":"2025-11-28T05:00:00Z","v":3405190,"vw":18.425694},{"c":18.44,"h":18.6,"l":18.25,"n":21572,"o":18.45,"t":"2025-12-01T05:00:00Z","v":2877599,"vw":18.443208},{"c":18.48,"h":18.48,"l":18.14,"n":27681,"o":18.41,"t":"2025-12-02T05:00:00Z","v":3343403,"vw":18.373006},{"c":18.31,"h":18.553,"l":18.26,"n":27571,"o":18.26,"t":"2025-12-03T05:00:00Z","v":3477271,"vw":18.373808},{"c":18.72,"h":18.81,"l":18.39,"n":27108,"o":18.46,"t":"2025-12-04T05:00:00Z","v":3384595,"vw":18.687783},{"c":18.58,"h":18.92,"l":18.55,"n":23991,"o":18.89,"t":"2025-12-05T05:00:00Z","v":3366320,"vw":18.645857},{"c":18.59,"h":18.645,"l":18.42,"n":25592,"o":18.6,"t":"2025-12-08T05:00:00Z","v":3372505,"vw":18.559989},{"c":18.38,"h":18.48,"l":18.015,"n":30359,"o":18.41,"t":"2025-12-09T05:00:00Z","v":4073827,"vw":18.250343},{"c":18.15,"h":18.39,"l":18.131,"n":22930,"o":18.36,"t":"2025-12-10T05:00:00Z","v":3793696,"vw":18.198254},{"c":18.2,"h":18.25,"l":17.78,"n":26459,"o":17.95,"t":"2025-12-11T05:00:00Z","v":3641553,"vw":18.130917},{"c":18.22,"h":18.61,"l":18.16,"n":28793,"o":18.48,"t":"2025-12-12T05:00:00Z","v":4619907,"vw":18.258066},{"c":17.88,"h":18.255,"l":17.84,"n":35034,"o":18.2,"t":"2025-12-15T05:00:00Z","v":3536819,"vw":17.998756},{"c":17.77,"h":17.78,"l":17.485,"n":40191,"o":17.58,"t":"2025-12-16T05:00:00Z","v":4901071,"vw":17.639784},{"c":17.63,"h":18.02,"l":17.62,"n":32490,"o":17.92,"t":"2025-12-17T05:00:00Z","v":3994329,"vw":17.763303},{"c":17.87,"h":17.97,"l":17.785,"n":34722,"o":17.82,"t":"2025-12-18T05:00:00Z","v":4437628,"vw":17.870457},{"c":17.79,"h":18.115,"l":17.735,"n":39441,"o":18.09,"t":"2025-12-19T05:00:00Z","v":13354839,"vw":17.832315},{"c":17.74,"h":18.04,"l":17.6,"n":22704,"o":18,"t":"2025-12-22T05:00:00Z","v":3278169,"vw":17.760697},{"c":17.58,"h":17.86,"l":17.475,"n":24826,"o":17.82,"t":"2025-12-23T05:00:00Z","v":3846288,"vw":17.577222},{"c":17.62,"h":17.74,"l":17.5,"n":20551,"o":17.645,"t":"2025-12-24T05:00:00Z","v":3133702,"vw":17.592828},{"c":17.62,"h":17.67,"l":17.445,"n":21552,"o":17.64,"t":"2025-12-26T05:00:00Z","v":3843303,"vw":17.568932},{"c":17.67,"h":17.765,"l":17.5,"n":26644,"o":17.6,"t":"2025-12-29T05:00:00Z","v":3789762,"vw":17.628073},{"c":17.66,"h":17.9375,"l":17.565,"n":23097,"o":17.74,"t":"2025-12-30T05:00:00Z","v":2487523,"vw":17.689351},{"c":17.53,"h":17.75,"l":17.515,"n":12830,"o":17.7,"t":"2025-12-31T05:00:00Z","v":1714914,"vw":17.586381},{"c":17.86,"h":18.39,"l":17.82,"n":36147,"o":18.005,"t":"2026-01-02T05:00:00Z","v":5100757,"vw":17.989017},{"c":18.48,"h":18.73,"l":17.92,"n":38500,"o":18.11,"t":"2026-01-05T05:00:00Z","v":5561040,"vw":18.408867},{"c":17.61,"h":18.7,"l":17.535,"n":44910,"o":18.5,"t":"2026-01-06T05:00:00Z","v":7592773,"vw":17.777771},{"c":16.6,"h":17.43,"l":16.6,"n":45750,"o":17.38,"t":"2026-01-07T05:00:00Z","v":7915342,"vw":16.756636},{"c":17.49,"h":17.54,"l":16.8214,"n":43793,"o":16.96,"t":"2026-01-08T05:00:00Z","v":7273883,"vw":17.30608},{"c":17.35,"h":17.715,"l":17.165,"n":27284,"o":17.62,"t":"2026-01-09T05:00:00Z","v":3366408,"vw":17.345832},{"c":17.74,"h":17.94,"l":17.415,"n":35646,"o":17.55,"t":"2026-01-12T05:00:00Z","v":4427420,"vw":17.695863},{"c":17.58,"h":17.85,"l":17.53,"n":30828,"o":17.7,"t":"2026-01-13T05:00:00Z","v":4563405,"vw":17.666572},{"c":17.46,"h":17.775,"l":17.24,"n":42920,"o":17.69,"t":"2026-01-14T05:00:00Z","v":6474041,"vw":17.413448},{"c":16.6,"h":17.37,"l":16.065,"n":78134,"o":17.25,"t":"2026-01-15T05:00:00Z","v":14051930,"vw":16.490784},{"c":16.58,"h":16.66,"l":16.32,"n":39077,"o":16.36,"t":"2026-01-16T05:00:00Z","v":5337640,"vw":16.491768},{"c":16.21,"h":16.4,"l":16.06,"n":34485,"o":16.35,"t":"2026-01-20T05:00:00Z","v":4686231,"vw":16.191857},{"c":16.08,"h":16.26,"l":15.81,"n":41925,"o":16.22,"t":"2026-01-21T05:00:00Z","v":6091980,"vw":15.999415},{"c":16.04,"h":16.38,"l":15.99,"n":38078,"o":16.26,"t":"2026-01-22T05:00:00Z","v":7824023,"vw":16.131784},{"c":16.8,"h":16.995,"l":16.26,"n":43283,"o":16.26,"t":"2026-01-23T05:00:00Z","v":8050475,"vw":16.721923},{"c":16.92,"h":17.29,"l":16.53,"n":33104,"o":17.09,"t":"2026-01-26T05:00:00Z","v":4559798,"vw":16.833359},{"c":16.95,"h":17.07,"l":16.55,"n":30337,"o":16.9,"t":"2026-01-27T05:00:00Z","v":4727458,"vw":16.912879},{"c":17.23,"h":17.77,"l":17.18,"n":50959,"o":17.44,"t":"2026-01-28T05:00:00Z","v":7443533,"vw":17.363524},{"c":17.17,"h":17.59,"l":16.67,"n":41617,"o":17.47,"t":"2026-01-29T05:00:00Z","v":7912900,"vw":17.023836},{"c":16.78,"h":17.165,"l":16.7,"n":55613,"o":16.75,"t":"2026-01-30T05:00:00Z","v":10503888,"vw":16.941119},{"c":16.55,"h":16.71,"l":16.38,"n":31572,"o":16.59,"t":"2026-02-02T05:00:00Z","v":3604186,"vw":16.528342},{"c":16.4,"h":16.49,"l":16.16,"n":32755,"o":16.45,"t":"2026-02-03T05:00:00Z","v":3935064,"vw":16.354479},{"c":15.84,"h":16.39,"l":15.595,"n":51772,"o":16.34,"t":"2026-02-04T05:00:00Z","v":6263415,"vw":15.788244},{"c":15.93,"h":15.995,"l":15.64,"n":44595,"o":15.85,"t":"2026-02-05T05:00:00Z","v":8613626,"vw":15.871538},{"c":16.34,"h":16.365,"l":15.855,"n":40807,"o":16.05,"t":"2026-02-06T05:00:00Z","v":6228579,"vw":16.236894},{"c":16.27,"h":16.32,"l":16.025,"n":39182,"o":16.15,"t":"2026-02-09T05:00:00Z","v":7264434,"vw":16.178854},{"c":16.88,"h":17.18,"l":16.47,"n":35044,"o":16.6,"t":"2026-02-10T05:00:00Z","v":5002916,"vw":16.946955},{"c":16.94,"h":16.975,"l":16.58,"n":33746,"o":16.82,"t":"2026-02-11T05:00:00Z","v":5100429,"vw":16.850311},{"c":15.15,"h":16.695,"l":15.0425,"n":55683,"o":16.67,"t":"2026-02-12T05:00:00Z","v":9560116,"vw":15.423659},{"c":15.85,"h":15.88,"l":15.05,"n":46232,"o":15.1,"t":"2026-02-13T05:00:00Z","v":9100163,"vw":15.611961},{"c":15.33,"h":15.9199,"l":15.185,"n":28149,"o":15.8,"t":"2026-02-17T05:00:00Z","v":3951213,"vw":15.413034},{"c":15.29,"h":15.485,"l":15.215,"n":25974,"o":15.42,"t":"2026-02-18T05:00:00Z","v":2889518,"vw":15.325282},{"c":15.23,"h":15.32,"l":15.16,"n":22345,"o":15.29,"t":"2026-02-19T05:00:00Z","v":2991397,"vw":15.232052},{"c":15.2,"h":15.4066,"l":14.91,"n":48817,"o":15.06,"t":"2026-02-20T05:00:00Z","v":7053418,"vw":15.200696},{"c":14.71,"h":15.4,"l":14.615,"n":35536,"o":15.22,"t":"2026-02-23T05:00:00Z","v":5717117,"vw":14.782146},{"c":14.97,"h":14.975,"l":14.215,"n":72474,"o":14.5,"t":"2026-02-24T05:00:00Z","v":10368558,"vw":14.666103},{"c":14.74,"h":14.765,"l":14.38,"n":43334,"o":14.75,"t":"2026-02-25T05:00:00Z","v":6717994,"vw":14.64499},{"c":14.74,"h":14.79,"l":14.35,"n":35276,"o":14.53,"t":"2026-02-26T05:00:00Z","v":5599579,"vw":14.707913},{"c":14.6,"h":14.8,"l":14.36,"n":26565,"o":14.5,"t":"2026-02-27T05:00:00Z","v":4741699,"vw":14.590883},{"c":14.43,"h":14.475,"l":14.08,"n":29635,"o":14.25,"t":"2026-03-02T05:00:00Z","v":4171055,"vw":14.372387},{"c":14.21,"h":14.32,"l":13.7801,"n":27312,"o":14.02,"t":"2026-03-03T05:00:00Z","v":4128678,"vw":14.10574},{"c":14.14,"h":14.26,"l":14.015,"n":40916,"o":14.25,"t":"2026-03-04T05:00:00Z","v":5517754,"vw":14.143644},{"c":13.47,"h":13.84,"l":13.3532,"n":55005,"o":13.83,"t":"2026-03-05T05:00:00Z","v":7415028,"vw":13.472757},{"c":13.62,"h":13.82,"l":13.46,"n":37942,"o":13.65,"t":"2026-03-06T05:00:00Z","v":5477112,"vw":13.637016},{"c":13.73,"h":13.75,"l":13.36,"n":33657,"o":13.49,"t":"2026-03-09T04:00:00Z","v":4634853,"vw":13.579504},{"c":13.96,"h":14.47,"l":13.67,"n":47959,"o":14.13,"t":"2026-03-10T04:00:00Z","v":10099516,"vw":13.956769},{"c":13.35,"h":13.88,"l":13.34,"n":27523,"o":13.88,"t":"2026-03-11T04:00:00Z","v":3484267,"vw":13.46115},{"c":13.68,"h":13.725,"l":13.355,"n":42137,"o":13.4,"t":"2026-03-12T04:00:00Z","v":6309526,"vw":13.645643},{"c":14.19,"h":14.27,"l":13.91,"n":40380,"o":13.92,"t":"2026-03-13T04:00:00Z","v":6584043,"vw":14.131074},{"c":15.09,"h":15.46,"l":14.51,"n":86610,"o":14.51,"t":"2026-03-16T04:00:00Z","v":13879595,"vw":15.102268},{"c":11.37,"h":13,"l":11.33,"n":216772,"o":12.81,"t":"2026-03-17T04:00:00Z","v":65407893,"vw":11.919839},{"c":10.3,"h":11.41,"l":10.14,"n":120578,"o":11.35,"t":"2026-03-18T04:00:00Z","v":38166661,"vw":10.595888},{"c":10.29,"h":10.635,"l":9.86,"n":75345,"o":10.17,"t":"2026-03-19T04:00:00Z","v":19319616,"vw":10.34175},{"c":10.09,"h":10.38,"l":10.02,"n":51054,"o":10.195,"t":"2026-03-20T04:00:00Z","v":12925983,"vw":10.127949},{"c":9.97,"h":10.265,"l":9.87,"n":54642,"o":10.09,"t":"2026-03-23T04:00:00Z","v":11982619,"vw":10.02032},{"c":9.86,"h":9.93,"l":9.525,"n":44524,"o":9.85,"t":"2026-03-24T04:00:00Z","v":15911338,"vw":9.771538},{"c":9.73,"h":10.08,"l":9.64,"n":49061,"o":9.95,"t":"2026-03-25T04:00:00Z","v":13121916,"vw":9.852563},{"c":9.49,"h":9.65,"l":9.36,"n":50029,"o":9.54,"t":"2026-03-26T04:00:00Z","v":12763019,"vw":9.499036},{"c":9.43,"h":9.68,"l":9.4,"n":39715,"o":9.48,"t":"2026-03-27T04:00:00Z","v":11148528,"vw":9.537819},{"c":9.31,"h":9.48,"l":9.22,"n":30868,"o":9.42,"t":"2026-03-30T04:00:00Z","v":8653250,"vw":9.321851},{"c":9.28,"h":9.465,"l":9.15,"n":53105,"o":9.36,"t":"2026-03-31T04:00:00Z","v":18961929,"vw":9.29011},{"c":9.19,"h":9.39,"l":9.1,"n":47976,"o":9.39,"t":"2026-04-01T04:00:00Z","v":13139063,"vw":9.199347},{"c":9.17,"h":9.18,"l":8.78,"n":39682,"o":8.91,"t":"2026-04-02T04:00:00Z","v":10307253,"vw":9.059202},{"c":9.02,"h":9.15,"l":8.98,"n":24005,"o":9.15,"t":"2026-04-06T04:00:00Z","v":5697791,"vw":9.030922},{"c":8.99,"h":9.125,"l":8.92,"n":24940,"o":9,"t":"2026-04-07T04:00:00Z","v":5976324,"vw":8.999458},{"c":9.39,"h":9.45,"l":9.3,"n":41830,"o":9.36,"t":"2026-04-08T04:00:00Z","v":11890963,"vw":9.376429},{"c":9.29,"h":9.34,"l":9.18,"n":23137,"o":9.23,"t":"2026-04-09T04:00:00Z","v":5121634,"vw":9.274594},{"c":9.36,"h":9.5,"l":9.32,"n":25014,"o":9.38,"t":"2026-04-10T04:00:00Z","v":5913925,"vw":9.371228},{"c":9.43,"h":9.5,"l":9.2,"n":25051,"o":9.3,"t":"2026-04-13T04:00:00Z","v":6647767,"vw":9.419037},{"c":9.73,"h":9.94,"l":9.53,"n":32034,"o":9.57,"t":"2026-04-14T04:00:00Z","v":10407051,"vw":9.772314},{"c":9.88,"h":9.96,"l":9.63,"n":32356,"o":9.7,"t":"2026-04-15T04:00:00Z","v":7013479,"vw":9.877011},{"c":10.15,"h":10.2,"l":10.0093,"n":30065,"o":10.07,"t":"2026-04-16T04:00:00Z","v":10244577,"vw":10.114132},{"c":10.08,"h":10.25,"l":10.03,"n":31941,"o":10.07,"t":"2026-04-17T04:00:00Z","v":11222265,"vw":10.108542},{"c":10.11,"h":10.23,"l":10,"n":27568,"o":10,"t":"2026-04-20T04:00:00Z","v":6442806,"vw":10.132819},{"c":9.62,"h":10.125,"l":9.6,"n":29395,"o":10.09,"t":"2026-04-21T04:00:00Z","v":9141838,"vw":9.759452},{"c":9.58,"h":9.69,"l":9.49,"n":33228,"o":9.63,"t":"2026-04-22T04:00:00Z","v":8933173,"vw":9.561394},{"c":9.25,"h":9.525,"l":9.185,"n":31168,"o":9.5,"t":"2026-04-23T04:00:00Z","v":6905729,"vw":9.300976},{"c":9.34,"h":9.375,"l":9.27,"n":26584,"o":9.3,"t":"2026-04-24T04:00:00Z","v":6661474,"vw":9.323171},{"c":9.36,"h":9.47,"l":9.27,"n":42310,"o":9.27,"t":"2026-04-27T04:00:00Z","v":8852904,"vw":9.3529},{"c":9.19,"h":9.24,"l":9.03,"n":28341,"o":9.16,"t":"2026-04-28T04:00:00Z","v":5982493,"vw":9.168277},{"c":9.02,"h":9.25,"l":9.015,"n":25513,"o":9.25,"t":"2026-04-29T04:00:00Z","v":5669773,"vw":9.07409},{"c":9.17,"h":9.19,"l":8.915,"n":32488,"o":9,"t":"2026-04-30T04:00:00Z","v":10137265,"vw":9.067002},{"c":9.1,"h":9.29,"l":9.015,"n":20718,"o":9.19,"t":"2026-05-01T04:00:00Z","v":4358064,"vw":9.100248},{"c":9.14,"h":9.18,"l":9.05,"n":30009,"o":9.12,"t":"2026-05-04T04:00:00Z","v":8499243,"vw":9.129543},{"c":9.16,"h":9.294,"l":9.125,"n":24143,"o":9.2,"t":"2026-05-05T04:00:00Z","v":7657606,"vw":9.200526},{"c":9.67,"h":9.745,"l":9.16,"n":43169,"o":9.2,"t":"2026-05-06T04:00:00Z","v":13181343,"vw":9.561564},{"c":9.27,"h":9.68,"l":9.24,"n":40018,"o":9.65,"t":"2026-05-07T04:00:00Z","v":12444443,"vw":9.322499},{"c":9.24,"h":9.5,"l":9.24,"n":30476,"o":9.4,"t":"2026-05-08T04:00:00Z","v":6945774,"vw":9.324541},{"c":9.19,"h":9.46,"l":9.175,"n":35760,"o":9.21,"t":"2026-05-11T04:00:00Z","v":7995152,"vw":9.275673},{"c":9.07,"h":9.91,"l":8.96,"n":68316,"o":9.6,"t":"2026-05-12T04:00:00Z","v":19016805,"vw":9.182154},{"c":8.94,"h":9.08,"l":8.745,"n":51954,"o":8.97,"t":"2026-05-13T04:00:00Z","v":13812942,"vw":8.946376},{"c":8.6,"h":8.84,"l":8.58,"n":36398,"o":8.74,"t":"2026-05-14T04:00:00Z","v":9403324,"vw":8.684636},{"c":8.47,"h":8.66,"l":8.435,"n":34451,"o":8.56,"t":"2026-05-15T04:00:00Z","v":9099143,"vw":8.519478},{"c":9.06,"h":9.1,"l":8.7,"n":51123,"o":8.71,"t":"2026-05-18T04:00:00Z","v":16893949,"vw":8.990953},{"c":9.14,"h":9.305,"l":8.9,"n":36249,"o":9.01,"t":"2026-05-19T04:00:00Z","v":12288248,"vw":9.119987},{"c":9.15,"h":9.26,"l":8.97,"n":37194,"o":9.05,"t":"2026-05-20T04:00:00Z","v":17946368,"vw":9.154436},{"c":9.15,"h":9.225,"l":8.81,"n":41754,"o":8.91,"t":"2026-05-21T04:00:00Z","v":15358238,"vw":9.045254},{"c":8.81,"h":9.005,"l":8.695,"n":36635,"o":8.765,"t":"2026-05-22T04:00:00Z","v":15145429,"vw":8.850443},{"c":9.19,"h":9.305,"l":8.8,"n":32961,"o":8.85,"t":"2026-05-26T04:00:00Z","v":16026030,"vw":9.194334},{"c":9.21,"h":9.34,"l":8.96,"n":34592,"o":9.005,"t":"2026-05-27T04:00:00Z","v":11798297,"vw":9.249526},{"c":9.09,"h":9.155,"l":8.77,"n":32197,"o":8.98,"t":"2026-05-28T04:00:00Z","v":10593703,"vw":9.042618},{"c":9.22,"h":9.27,"l":9,"n":27452,"o":9.02,"t":"2026-05-29T04:00:00Z","v":13037853,"vw":9.182532},{"c":9.5,"h":9.555,"l":9.16,"n":37980,"o":9.19,"t":"2026-06-01T04:00:00Z","v":12286739,"vw":9.465176},{"c":9.51,"h":9.69,"l":9.43,"n":30398,"o":9.67,"t":"2026-06-02T04:00:00Z","v":9797612,"vw":9.534812},{"c":9.14,"h":9.3199,"l":9.065,"n":30723,"o":9.29,"t":"2026-06-03T04:00:00Z","v":11587157,"vw":9.169269},{"c":9.3,"h":9.55,"l":9.13,"n":40966,"o":9.14,"t":"2026-06-04T04:00:00Z","v":10549816,"vw":9.400274},{"c":9.08,"h":9.39,"l":9.06,"n":33628,"o":9.35,"t":"2026-06-05T04:00:00Z","v":10658381,"vw":9.153367},{"c":9.07,"h":9.23,"l":9,"n":30910,"o":9.22,"t":"2026-06-08T04:00:00Z","v":11390926,"vw":9.081},{"c":9.07,"h":9.265,"l":8.995,"n":40209,"o":9.16,"t":"2026-06-09T04:00:00Z","v":14241229,"vw":9.09859},{"c":9.21,"h":9.43,"l":9.04,"n":35823,"o":9.07,"t":"2026-06-10T04:00:00Z","v":12145101,"vw":9.285858},{"c":9.26,"h":9.385,"l":9.04,"n":34079,"o":9.09,"t":"2026-06-11T04:00:00Z","v":13988926,"vw":9.23954},{"c":9.22,"h":9.42,"l":9.19,"n":37059,"o":9.41,"t":"2026-06-12T04:00:00Z","v":20017359,"vw":9.276926},{"c":9.23,"h":9.38,"l":9.19,"n":36147,"o":9.22,"t":"2026-06-15T04:00:00Z","v":10945530,"vw":9.261728},{"c":8.91,"h":9.18,"l":8.91,"n":36056,"o":9.08,"t":"2026-06-16T04:00:00Z","v":16332971,"vw":8.983639},{"c":8.69,"h":8.93,"l":8.67,"n":35829,"o":8.92,"t":"2026-06-17T04:00:00Z","v":9921966,"vw":8.781203},{"c":8.73,"h":8.8,"l":8.55,"n":39173,"o":8.58,"t":"2026-06-18T04:00:00Z","v":18945374,"vw":8.719074},{"c":8.34,"h":8.6,"l":8.31,"n":32129,"o":8.56,"t":"2026-06-22T04:00:00Z","v":9930078,"vw":8.38195},{"c":8.2,"h":8.37,"l":8.1,"n":38730,"o":8.28,"t":"2026-06-23T04:00:00Z","v":9763115,"vw":8.221913},{"c":8.18,"h":8.36,"l":8.16,"n":18687,"o":8.27,"t":"2026-06-24T04:00:00Z","v":5112920,"vw":8.249088},{"c":8.16,"h":8.21,"l":8.035,"n":33889,"o":8.1,"t":"2026-06-25T04:00:00Z","v":8329126,"vw":8.151911},{"c":8.39,"h":8.46,"l":7.94,"n":41059,"o":8.02,"t":"2026-06-26T04:00:00Z","v":8647460,"vw":8.309757},{"c":8.45,"h":8.62,"l":8.377,"n":22948,"o":8.5,"t":"2026-06-29T04:00:00Z","v":5416514,"vw":8.473376},{"c":8.35,"h":8.485,"l":8.33,"n":33315,"o":8.34,"t":"2026-06-30T04:00:00Z","v":5944210,"vw":8.380176},{"c":8.66,"h":8.67,"l":8.37,"n":43955,"o":8.37,"t":"2026-07-01T04:00:00Z","v":9663308,"vw":8.516232},{"c":8.63,"h":8.82,"l":8.562,"n":28672,"o":8.64,"t":"2026-07-02T04:00:00Z","v":6155455,"vw":8.658493},{"c":8.77,"h":9.03,"l":8.71,"n":27824,"o":8.81,"t":"2026-07-06T04:00:00Z","v":5439646,"vw":8.787318},{"c":8.62,"h":8.84,"l":8.585,"n":21438,"o":8.7,"t":"2026-07-07T04:00:00Z","v":4013451,"vw":8.660339},{"c":8.82,"h":8.97,"l":8.71,"n":39254,"o":8.89,"t":"2026-07-08T04:00:00Z","v":6264282,"vw":8.802358},{"c":8.85,"h":8.935,"l":8.66,"n":29477,"o":8.67,"t":"2026-07-09T04:00:00Z","v":4338824,"vw":8.855688},{"c":8.88,"h":9.03,"l":8.86,"n":23572,"o":9,"t":"2026-07-10T04:00:00Z","v":4434121,"vw":8.915308},{"c":8.83,"h":8.96,"l":8.815,"n":23793,"o":8.9,"t":"2026-07-13T04:00:00Z","v":4704127,"vw":8.870404},{"c":8.78,"h":8.93,"l":8.72,"n":29904,"o":8.86,"t":"2026-07-14T04:00:00Z","v":3532896,"vw":8.80459},{"c":8.86,"h":9.09,"l":8.84,"n":52381,"o":8.92,"t":"2026-07-15T04:00:00Z","v":8224881,"vw":8.967728},{"c":9.24,"h":9.57,"l":9.205,"n":37613,"o":9.21,"t":"2026-07-16T04:00:00Z","v":8346221,"vw":9.287605},{"c":9.12,"h":9.28,"l":9.05,"n":46372,"o":9.2,"t":"2026-07-17T04:00:00Z","v":5544858,"vw":9.131658},{"c":9.17,"h":9.285,"l":9.01,"n":27511,"o":9.09,"t":"2026-07-20T04:00:00Z","v":4238887,"vw":9.178848},{"c":8.94,"h":9.18,"l":8.9,"n":28847,"o":9.08,"t":"2026-07-21T04:00:00Z","v":4398743,"vw":8.975238},{"c":8.78,"h":8.99,"l":8.75,"n":25431,"o":8.94,"t":"2026-07-22T04:00:00Z","v":4251320,"vw":8.81758},{"c":8.76,"h":8.825,"l":8.645,"n":26989,"o":8.81,"t":"2026-07-23T04:00:00Z","v":4869758,"vw":8.737168},{"c":8.86,"h":8.91,"l":8.745,"n":36406,"o":8.76,"t":"2026-07-24T04:00:00Z","v":4946838,"vw":8.839128},{"c":9.33,"h":9.44,"l":9.1,"n":53940,"o":9.15,"t":"2026-07-27T04:00:00Z","v":11606916,"vw":9.32046},{"c":9.52,"h":9.5477,"l":9.28,"n":33975,"o":9.28,"t":"2026-07-28T04:00:00Z","v":6101053,"vw":9.445929},{"c":9.71,"h":9.94,"l":9.5,"n":58210,"o":9.68,"t":"2026-07-29T04:00:00Z","v":8603027,"vw":9.790542},{"c":9.48,"h":9.58,"l":9.375,"n":40357,"o":9.55,"t":"2026-07-30T04:00:00Z","v":6283563,"vw":9.476621},{"c":9.45,"h":9.56,"l":9.14,"n":47772,"o":9.48,"t":"2026-07-31T04:00:00Z","v":7028118,"vw":9.362818},{"c":9.53,"h":9.585,"l":9.325,"n":38080,"o":9.534,"t":"2026-08-03T04:00:00Z","v":6191956,"vw":9.483407},{"c":9.62,"h":9.655,"l":9.37,"n":29873,"o":9.53,"t":"2026-08-04T04:00:00Z","v":5262133,"vw":9.521739},{"c":9.53,"h":9.69,"l":9.475,"n":39443,"o":9.68,"t":"2026-08-05T04:00:00Z","v":12829029,"vw":9.538534},{"c":9.59,"h":9.65,"l":9.475,"n":23696,"o":9.5,"t":"2026-08-06T04:00:00Z","v":4155409,"vw":9.576488},{"c":9.53,"h":9.615,"l":9.4,"n":27425,"o":9.61,"t":"2026-08-07T04:00:00Z","v":5216748,"vw":9.489715},{"c":9.9,"h":9.925,"l":9.47,"n":72204,"o":9.48,"t":"2026-08-10T04:00:00Z","v":13977556,"vw":9.839997},{"c":8.72,"h":9.065,"l":8.21,"n":97099,"o":8.63,"t":"2026-08-11T04:00:00Z","v":28146433,"vw":8.776909},{"c":8.46,"h":8.52,"l":8.32,"n":55575,"o":8.51,"t":"2026-08-12T04:00:00Z","v":11885251,"vw":8.422129},{"c":8.66,"h":8.745,"l":8.36,"n":67164,"o":8.4,"t":"2026-08-13T04:00:00Z","v":15686519,"vw":8.600006},{"c":8.84,"h":8.975,"l":8.72,"n":54500,"o":8.72,"t":"2026-08-14T04:00:00Z","v":12222044,"vw":8.83369},{"c":8.87,"h":9.08,"l":8.81,"n":43462,"o":8.82,"t":"2026-08-17T04:00:00Z","v":10283804,"vw":8.891168},{"c":8.79,"h":8.94,"l":8.775,"n":36352,"o":8.84,"t":"2026-08-18T04:00:00Z","v":12939882,"vw":8.8702},{"c":9.02,"h":9.14,"l":8.8,"n":43306,"o":8.8,"t":"2026-08-19T04:00:00Z","v":11425335,"vw":9.044806},{"c":8.85,"h":8.93,"l":8.64,"n":43421,"o":8.88,"t":"2026-08-20T04:00:00Z","v":13509393,"vw":8.812418},{"c":8.8,"h":8.985,"l":8.77,"n":38998,"o":8.88,"t":"2026-08-21T04:00:00Z","v":10550210,"vw":8.846093},{"c":8.66,"h":8.8,"l":8.61,"n":30088,"o":8.68,"t":"2026-08-24T04:00:00Z","v":10446353,"vw":8.664488},{"c":8.74,"h":8.89,"l":8.57,"n":40904,"o":8.65,"t":"2026-08-25T04:00:00Z","v":23894114,"vw":8.763069},{"c":8.8,"h":8.855,"l":8.685,"n":29316,"o":8.71,"t":"2026-08-26T04:00:00Z","v":19725505,"vw":8.774146},{"c":8.66,"h":8.83,"l":8.64,"n":17735,"o":8.8,"t":"2026-08-27T04:00:00Z","v":8681853,"vw":8.716524},{"c":8.56,"h":8.85,"l":8.53,"n":18434,"o":8.79,"t":"2026-08-28T04:00:00Z","v":6689628,"vw":8.580372},{"c":8.27,"h":8.57,"l":8.27,"n":21297,"o":8.55,"t":"2026-08-31T04:00:00Z","v":8921266,"vw":8.345039},{"c":8.29,"h":8.33,"l":8.13,"n":27698,"o":8.26,"t":"2026-09-01T04:00:00Z","v":8042700,"vw":8.240655},{"c":8.39,"h":8.485,"l":8.26,"n":20069,"o":8.26,"t":"2026-09-02T04:00:00Z","v":6056175,"vw":8.400654},{"c":8.2,"h":8.355,"l":8.14,"n":21517,"o":8.35,"t":"2026-09-03T04:00:00Z","v":8424572,"vw":8.234118},{"c":8.26,"h":8.325,"l":8.18,"n":15648,"o":8.26,"t":"2026-09-04T04:00:00Z","v":4689586,"vw":8.263752},{"c":8.06,"h":8.23,"l":8.03,"n":20067,"o":8.22,"t":"2026-09-08T04:00:00Z","v":7701737,"vw":8.104967},{"c":7.89,"h":8.015,"l":7.87,"n":22750,"o":8,"t":"2026-09-09T04:00:00Z","v":5776888,"vw":7.910765},{"c":7.9,"h":7.9,"l":7.77,"n":18832,"o":7.8,"t":"2026-09-10T04:00:00Z","v":6244786,"vw":7.865797},{"c":7.98,"h":8.02,"l":7.92,"n":16543,"o":7.96,"t":"2026-09-11T04:00:00Z","v":3765946,"vw":7.973782},{"c":8.11,"h":8.18,"l":8.04,"n":20770,"o":8.04,"t":"2026-09-14T04:00:00Z","v":4896252,"vw":8.119481},{"c":7.89,"h":8.11,"l":7.88,"n":19816,"o":8.11,"t":"2026-09-15T04:00:00Z","v":6777203,"vw":7.925095},{"c":7.82,"h":7.93,"l":7.79,"n":18564,"o":7.92,"t":"2026-09-16T04:00:00Z","v":6632173,"vw":7.828701},{"c":7.77,"h":7.85,"l":7.77,"n":19415,"o":7.82,"t":"2026-09-17T04:00:00Z","v":3724171,"vw":7.800814},{"c":7.76,"h":7.89,"l":7.7,"n":28129,"o":7.81,"t":"2026-09-18T04:00:00Z","v":15419495,"vw":7.75843},{"c":8.17,"h":8.22,"l":7.705,"n":29886,"o":7.81,"t":"2026-09-21T04:00:00Z","v":11447498,"vw":8.049218},{"c":8.28,"h":8.469,"l":8.26,"n":22527,"o":8.27,"t":"2026-09-22T04:00:00Z","v":8662968,"vw":8.312344},{"c":8.22,"h":8.275,"l":8.08,"n":20933,"o":8.14,"t":"2026-09-23T04:00:00Z","v":9629623,"vw":8.22661},{"c":8.34,"h":8.38,"l":8.23,"n":18651,"o":8.25,"t":"2026-09-24T04:00:00Z","v":7708286,"vw":8.324781},{"c":8.39,"h":8.41,"l":8.255,"n":20429,"o":8.3,"t":"2026-09-25T04:00:00Z","v":9194741,"vw":8.367435},{"c":8.37,"h":8.495,"l":8.37,"n":17963,"o":8.46,"t":"2026-09-28T04:00:00Z","v":6281383,"vw":8.429794},{"c":7.96,"h":8.31,"l":7.8901,"n":24847,"o":8.31,"t":"2026-09-29T04:00:00Z","v":8131510,"vw":7.953956},{"c":7.93,"h":8.01,"l":7.9,"n":17461,"o":8,"t":"2026-09-30T04:00:00Z","v":5206488,"vw":7.926026},{"c":7.77,"h":8.005,"l":7.74,"n":16035,"o":7.99,"t":"2026-10-01T04:00:00Z","v":5099027,"vw":7.802902},{"c":7.74,"h":7.81,"l":7.66,"n":18959,"o":7.8,"t":"2026-10-02T04:00:00Z","v":5238364,"vw":7.72551},{"c":7.87,"h":7.88,"l":7.73,"n":11289,"o":7.76,"t":"2026-10-05T04:00:00Z","v":7571313,"vw":7.854399},{"c":7.93,"h":7.96,"l":7.77,"n":13327,"o":7.88,"t":"2026-10-06T04:00:00Z","v":4314942,"vw":7.901627},{"c":7.99,"h":8.02,"l":7.85,"n":11055,"o":7.85,"t":"2026-10-07T04:00:00Z","v":2795671,"vw":7.953911},{"c":7.96,"h":7.96,"l":7.86,"n":11930,"o":7.86,"t":"2026-10-08T04:00:00Z","v":4493495,"vw":7.914192},{"c":8.38,"h":8.4276,"l":8.125,"n":21457,"o":8.19,"t":"2026-10-09T04:00:00Z","v":9592601,"vw":8.365355},{"c":8.45,"h":8.45,"l":8.2,"n":12999,"o":8.3,"t":"2026-10-12T04:00:00Z","v":3493592,"vw":8.384321},{"c":8.5,"h":8.595,"l":8.42,"n":22552,"o":8.47,"t":"2026-10-13T04:00:00Z","v":6098031,"vw":8.512818},{"c":8.48,"h":8.65,"l":8.38,"n":20187,"o":8.54,"t":"2026-10-14T04:00:00Z","v":4485514,"vw":8.461934},{"c":8.65,"h":8.675,"l":8.34,"n":28259,"o":8.4,"t":"2026-10-15T04:00:00Z","v":6218511,"vw":8.601229},{"c":8.63,"h":8.75,"l":8.59,"n":19882,"o":8.7,"t":"2026-10-16T04:00:00Z","v":4231351,"vw":8.649163},{"c":8.67,"h":8.785,"l":8.63,"n":16568,"o":8.71,"t":"2026-10-19T04:00:00Z","v":3198694,"vw":8.684236},{"c":8.57,"h":8.625,"l":8.485,"n":17834,"o":8.58,"t":"2026-10-20T04:00:00Z","v":3873301,"vw":8.543665},{"c":8.44,"h":8.465,"l":8.21,"n":18967,"o":8.34,"t":"2026-10-21T04:00:00Z","v":5093421,"vw":8.406864},{"c":8.6,"h":8.675,"l":8.3,"n":18859,"o":8.32,"t":"2026-10-22T04:00:00Z","v":4886845,"vw":8.573005}],"volatilityBars":[{"c":8.17,"h":8.22,"l":7.95,"n":26,"o":8.16,"t":"2026-09-22T08:00:00Z","v":5151,"vw":8.171428},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-09-22T08:15:00Z","v":1000,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-22T08:30:00Z","v":1183,"vw":8.17},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-09-22T10:30:00Z","v":4000,"vw":8.21},{"c":8.1704,"h":8.1704,"l":8.1704,"n":1,"o":8.1704,"t":"2026-09-22T11:30:00Z","v":400,"vw":8.1704},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-09-22T11:45:00Z","v":700,"vw":8.22},{"c":8.2152,"h":8.2152,"l":8.2152,"n":1,"o":8.2152,"t":"2026-09-22T12:00:00Z","v":212,"vw":8.2152},{"c":8.2099,"h":8.22,"l":8.2099,"n":5,"o":8.2105,"t":"2026-09-22T12:30:00Z","v":1700,"vw":8.211804},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-09-22T12:45:00Z","v":119,"vw":8.21},{"c":8.21,"h":8.21,"l":8.2094,"n":4,"o":8.21,"t":"2026-09-22T13:00:00Z","v":1483,"vw":8.209644},{"c":8.25,"h":8.25,"l":8.2,"n":24,"o":8.21,"t":"2026-09-22T13:15:00Z","v":9770,"vw":8.24239},{"c":8.435,"h":8.469,"l":8.27,"n":1815,"o":8.27,"t":"2026-09-22T13:30:00Z","v":734989,"vw":8.389269},{"c":8.325,"h":8.44,"l":8.325,"n":1028,"o":8.435,"t":"2026-09-22T13:45:00Z","v":393155,"vw":8.400705},{"c":8.365,"h":8.3677,"l":8.3,"n":1118,"o":8.33,"t":"2026-09-22T14:00:00Z","v":349815,"vw":8.331933},{"c":8.345,"h":8.365,"l":8.33,"n":855,"o":8.365,"t":"2026-09-22T14:15:00Z","v":317272,"vw":8.35096},{"c":8.311,"h":8.3462,"l":8.31,"n":713,"o":8.345,"t":"2026-09-22T14:30:00Z","v":321709,"vw":8.33044},{"c":8.31,"h":8.32,"l":8.295,"n":893,"o":8.315,"t":"2026-09-22T14:45:00Z","v":346285,"vw":8.309726},{"c":8.295,"h":8.31,"l":8.285,"n":873,"o":8.31,"t":"2026-09-22T15:00:00Z","v":374870,"vw":8.301625},{"c":8.315,"h":8.32,"l":8.295,"n":692,"o":8.295,"t":"2026-09-22T15:15:00Z","v":133830,"vw":8.306287},{"c":8.305,"h":8.32,"l":8.29,"n":584,"o":8.315,"t":"2026-09-22T15:30:00Z","v":207721,"vw":8.305258},{"c":8.305,"h":8.305,"l":8.27,"n":642,"o":8.3,"t":"2026-09-22T15:45:00Z","v":226560,"vw":8.287666},{"c":8.29,"h":8.3,"l":8.28,"n":598,"o":8.3,"t":"2026-09-22T16:00:00Z","v":259793,"vw":8.293428},{"c":8.29,"h":8.295,"l":8.28,"n":475,"o":8.29,"t":"2026-09-22T16:15:00Z","v":118334,"vw":8.288876},{"c":8.2937,"h":8.315,"l":8.29,"n":531,"o":8.29,"t":"2026-09-22T16:30:00Z","v":200831,"vw":8.306313},{"c":8.305,"h":8.31,"l":8.29,"n":386,"o":8.295,"t":"2026-09-22T16:45:00Z","v":76209,"vw":8.301747},{"c":8.31,"h":8.32,"l":8.3,"n":495,"o":8.305,"t":"2026-09-22T17:00:00Z","v":71555,"vw":8.311549},{"c":8.315,"h":8.325,"l":8.31,"n":708,"o":8.3173,"t":"2026-09-22T17:15:00Z","v":307102,"vw":8.318377},{"c":8.275,"h":8.32,"l":8.27,"n":649,"o":8.315,"t":"2026-09-22T17:30:00Z","v":248923,"vw":8.297018},{"c":8.285,"h":8.29,"l":8.27,"n":600,"o":8.275,"t":"2026-09-22T17:45:00Z","v":104127,"vw":8.275515},{"c":8.275,"h":8.3,"l":8.27,"n":729,"o":8.285,"t":"2026-09-22T18:00:00Z","v":235938,"vw":8.287554},{"c":8.26,"h":8.28,"l":8.26,"n":571,"o":8.275,"t":"2026-09-22T18:15:00Z","v":126802,"vw":8.269707},{"c":8.265,"h":8.275,"l":8.26,"n":866,"o":8.265,"t":"2026-09-22T18:30:00Z","v":177804,"vw":8.268238},{"c":8.28,"h":8.285,"l":8.26,"n":809,"o":8.265,"t":"2026-09-22T18:45:00Z","v":156076,"vw":8.272827},{"c":8.295,"h":8.295,"l":8.28,"n":865,"o":8.28,"t":"2026-09-22T19:00:00Z","v":291899,"vw":8.289041},{"c":8.295,"h":8.305,"l":8.28,"n":938,"o":8.295,"t":"2026-09-22T19:15:00Z","v":349231,"vw":8.29276},{"c":8.305,"h":8.31,"l":8.28,"n":1072,"o":8.29,"t":"2026-09-22T19:30:00Z","v":354472,"vw":8.297124},{"c":8.275,"h":8.305,"l":8.26,"n":2804,"o":8.305,"t":"2026-09-22T19:45:00Z","v":1119800,"vw":8.282229},{"c":8.3,"h":8.3,"l":8.28,"n":32,"o":8.28,"t":"2026-09-22T20:00:00Z","v":452932,"vw":8.28004},{"c":8.29,"h":8.3,"l":8.29,"n":5,"o":8.3,"t":"2026-09-22T20:15:00Z","v":856,"vw":8.292857},{"c":8.2568,"h":8.2568,"l":8.2568,"n":1,"o":8.2568,"t":"2026-09-22T20:45:00Z","v":1412,"vw":8.2568},{"c":8.14,"h":8.22,"l":8.12,"n":34,"o":8.22,"t":"2026-09-23T08:00:00Z","v":5058,"vw":8.144651},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-23T08:15:00Z","v":410,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-23T11:15:00Z","v":130,"vw":8.2},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-23T11:30:00Z","v":600,"vw":8.13},{"c":8.1314,"h":8.1314,"l":8.1314,"n":1,"o":8.1314,"t":"2026-09-23T11:45:00Z","v":1400,"vw":8.1314},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-23T13:00:00Z","v":200,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":14,"o":8.15,"t":"2026-09-23T13:15:00Z","v":1356,"vw":8.15},{"c":8.175,"h":8.185,"l":8.08,"n":1413,"o":8.14,"t":"2026-09-23T13:30:00Z","v":484715,"vw":8.159355},{"c":8.2,"h":8.23,"l":8.17,"n":1004,"o":8.175,"t":"2026-09-23T13:45:00Z","v":423851,"vw":8.199809},{"c":8.21,"h":8.215,"l":8.19,"n":663,"o":8.205,"t":"2026-09-23T14:00:00Z","v":229978,"vw":8.205657},{"c":8.235,"h":8.24,"l":8.2,"n":870,"o":8.21,"t":"2026-09-23T14:15:00Z","v":282492,"vw":8.216938},{"c":8.245,"h":8.27,"l":8.24,"n":734,"o":8.24,"t":"2026-09-23T14:30:00Z","v":223874,"vw":8.255124},{"c":8.255,"h":8.275,"l":8.24,"n":783,"o":8.24,"t":"2026-09-23T14:45:00Z","v":372968,"vw":8.259346},{"c":8.255,"h":8.27,"l":8.24,"n":628,"o":8.25,"t":"2026-09-23T15:00:00Z","v":187856,"vw":8.257876},{"c":8.26,"h":8.265,"l":8.25,"n":440,"o":8.255,"t":"2026-09-23T15:15:00Z","v":92067,"vw":8.258893},{"c":8.245,"h":8.26,"l":8.24,"n":639,"o":8.26,"t":"2026-09-23T15:30:00Z","v":268298,"vw":8.253136},{"c":8.235,"h":8.245,"l":8.22,"n":464,"o":8.245,"t":"2026-09-23T15:45:00Z","v":205909,"vw":8.234002},{"c":8.245,"h":8.25,"l":8.21,"n":632,"o":8.235,"t":"2026-09-23T16:00:00Z","v":282738,"vw":8.230427},{"c":8.245,"h":8.25,"l":8.24,"n":442,"o":8.25,"t":"2026-09-23T16:15:00Z","v":64995,"vw":8.247905},{"c":8.23,"h":8.245,"l":8.23,"n":742,"o":8.24,"t":"2026-09-23T16:30:00Z","v":184726,"vw":8.23915},{"c":8.23,"h":8.245,"l":8.23,"n":687,"o":8.235,"t":"2026-09-23T16:45:00Z","v":258660,"vw":8.237558},{"c":8.225,"h":8.235,"l":8.2,"n":777,"o":8.235,"t":"2026-09-23T17:00:00Z","v":458663,"vw":8.219521},{"c":8.22,"h":8.24,"l":8.22,"n":826,"o":8.225,"t":"2026-09-23T17:15:00Z","v":483014,"vw":8.232621},{"c":8.235,"h":8.24,"l":8.22,"n":481,"o":8.22,"t":"2026-09-23T17:30:00Z","v":85194,"vw":8.228168},{"c":8.245,"h":8.2567,"l":8.235,"n":676,"o":8.235,"t":"2026-09-23T17:45:00Z","v":248677,"vw":8.247958},{"c":8.235,"h":8.25,"l":8.22,"n":551,"o":8.245,"t":"2026-09-23T18:00:00Z","v":238809,"vw":8.239176},{"c":8.245,"h":8.2489,"l":8.23,"n":446,"o":8.235,"t":"2026-09-23T18:15:00Z","v":87394,"vw":8.238875},{"c":8.235,"h":8.245,"l":8.23,"n":591,"o":8.24,"t":"2026-09-23T18:30:00Z","v":328310,"vw":8.239405},{"c":8.235,"h":8.24,"l":8.23,"n":543,"o":8.235,"t":"2026-09-23T18:45:00Z","v":75098,"vw":8.234632},{"c":8.248,"h":8.25,"l":8.23,"n":657,"o":8.23,"t":"2026-09-23T19:00:00Z","v":118469,"vw":8.236759},{"c":8.23,"h":8.245,"l":8.23,"n":630,"o":8.24,"t":"2026-09-23T19:15:00Z","v":352433,"vw":8.239082},{"c":8.23,"h":8.24,"l":8.22,"n":1408,"o":8.23,"t":"2026-09-23T19:30:00Z","v":551955,"vw":8.230784},{"c":8.215,"h":8.235,"l":8.19,"n":3016,"o":8.23,"t":"2026-09-23T19:45:00Z","v":1212969,"vw":8.217211},{"c":8.22,"h":8.22,"l":8.218,"n":21,"o":8.218,"t":"2026-09-23T20:00:00Z","v":422214,"vw":8.219998},{"c":8.2246,"h":8.2246,"l":8.22,"n":3,"o":8.22,"t":"2026-09-23T23:45:00Z","v":300,"vw":8.221567},{"c":8.25,"h":8.25,"l":8.2,"n":73,"o":8.23,"t":"2026-09-24T08:00:00Z","v":42147,"vw":8.219434},{"c":8.22,"h":8.22,"l":8.22,"n":20,"o":8.22,"t":"2026-09-24T09:30:00Z","v":25040,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-09-24T10:30:00Z","v":501,"vw":8.22},{"c":8.1054,"h":8.1054,"l":8.1054,"n":1,"o":8.1054,"t":"2026-09-24T11:30:00Z","v":100,"vw":8.1054},{"c":8.185,"h":8.27,"l":8.18,"n":31,"o":8.21,"t":"2026-09-24T12:30:00Z","v":1144,"vw":8.197551},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-24T12:45:00Z","v":105,"vw":8.1},{"c":8.305,"h":8.355,"l":8.23,"n":987,"o":8.25,"t":"2026-09-24T13:30:00Z","v":593776,"vw":8.31143},{"c":8.325,"h":8.33,"l":8.27,"n":1035,"o":8.305,"t":"2026-09-24T13:45:00Z","v":448721,"vw":8.296784},{"c":8.33,"h":8.38,"l":8.312,"n":1077,"o":8.32,"t":"2026-09-24T14:00:00Z","v":406514,"vw":8.343687},{"c":8.325,"h":8.335,"l":8.3,"n":675,"o":8.325,"t":"2026-09-24T14:15:00Z","v":264923,"vw":8.321105},{"c":8.315,"h":8.34,"l":8.315,"n":533,"o":8.325,"t":"2026-09-24T14:30:00Z","v":272914,"vw":8.322955},{"c":8.285,"h":8.315,"l":8.28,"n":611,"o":8.31,"t":"2026-09-24T14:45:00Z","v":169526,"vw":8.298924},{"c":8.285,"h":8.3,"l":8.28,"n":477,"o":8.285,"t":"2026-09-24T15:00:00Z","v":191255,"vw":8.289566},{"c":8.29,"h":8.3,"l":8.28,"n":692,"o":8.285,"t":"2026-09-24T15:15:00Z","v":243372,"vw":8.292233},{"c":8.295,"h":8.3,"l":8.285,"n":757,"o":8.29,"t":"2026-09-24T15:30:00Z","v":136660,"vw":8.29645},{"c":8.295,"h":8.2962,"l":8.28,"n":464,"o":8.295,"t":"2026-09-24T15:45:00Z","v":154795,"vw":8.289898},{"c":8.31,"h":8.31,"l":8.285,"n":496,"o":8.29,"t":"2026-09-24T16:00:00Z","v":175869,"vw":8.291965},{"c":8.345,"h":8.38,"l":8.305,"n":1102,"o":8.305,"t":"2026-09-24T16:15:00Z","v":513564,"vw":8.34837},{"c":8.34,"h":8.36,"l":8.33,"n":410,"o":8.345,"t":"2026-09-24T16:30:00Z","v":129434,"vw":8.347507},{"c":8.32,"h":8.34,"l":8.32,"n":271,"o":8.34,"t":"2026-09-24T16:45:00Z","v":74223,"vw":8.331335},{"c":8.3116,"h":8.32,"l":8.3,"n":396,"o":8.32,"t":"2026-09-24T17:00:00Z","v":175737,"vw":8.311984},{"c":8.295,"h":8.3177,"l":8.29,"n":317,"o":8.31,"t":"2026-09-24T17:15:00Z","v":146417,"vw":8.303093},{"c":8.305,"h":8.31,"l":8.29,"n":404,"o":8.295,"t":"2026-09-24T17:30:00Z","v":85339,"vw":8.300483},{"c":8.315,"h":8.33,"l":8.305,"n":349,"o":8.305,"t":"2026-09-24T17:45:00Z","v":180295,"vw":8.316757},{"c":8.315,"h":8.32,"l":8.3,"n":341,"o":8.3142,"t":"2026-09-24T18:00:00Z","v":102172,"vw":8.310031},{"c":8.325,"h":8.33,"l":8.31,"n":396,"o":8.315,"t":"2026-09-24T18:15:00Z","v":98189,"vw":8.320896},{"c":8.325,"h":8.34,"l":8.315,"n":605,"o":8.325,"t":"2026-09-24T18:30:00Z","v":198305,"vw":8.324223},{"c":8.3219,"h":8.33,"l":8.32,"n":392,"o":8.325,"t":"2026-09-24T18:45:00Z","v":48949,"vw":8.325984},{"c":8.325,"h":8.3277,"l":8.31,"n":652,"o":8.32,"t":"2026-09-24T19:00:00Z","v":226088,"vw":8.319086},{"c":8.355,"h":8.36,"l":8.325,"n":814,"o":8.325,"t":"2026-09-24T19:15:00Z","v":221234,"vw":8.344982},{"c":8.355,"h":8.36,"l":8.345,"n":1428,"o":8.355,"t":"2026-09-24T19:30:00Z","v":520933,"vw":8.352515},{"c":8.34,"h":8.3681,"l":8.335,"n":2722,"o":8.355,"t":"2026-09-24T19:45:00Z","v":834091,"vw":8.351152},{"c":8.34,"h":8.34,"l":8.34,"n":29,"o":8.34,"t":"2026-09-24T20:00:00Z","v":344321,"vw":8.34},{"c":8.35,"h":8.3501,"l":8.35,"n":3,"o":8.35,"t":"2026-09-24T20:30:00Z","v":900,"vw":8.350022},{"c":8.3505,"h":8.3505,"l":8.3505,"n":1,"o":8.3505,"t":"2026-09-24T22:30:00Z","v":130,"vw":8.3505},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-24T23:15:00Z","v":100,"vw":8.35},{"c":8.35,"h":8.35,"l":8.34,"n":3,"o":8.34,"t":"2026-09-24T23:45:00Z","v":1297,"vw":8.344711},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-09-25T08:15:00Z","v":108,"vw":8.3},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-25T08:30:00Z","v":110,"vw":8.33},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-09-25T10:45:00Z","v":1436,"vw":8.31},{"c":8.3,"h":8.32,"l":8.3,"n":2,"o":8.32,"t":"2026-09-25T12:00:00Z","v":200,"vw":8.31},{"c":8.35,"h":8.35,"l":8.33,"n":24,"o":8.33,"t":"2026-09-25T13:00:00Z","v":3043,"vw":8.33861},{"c":8.32,"h":8.34,"l":8.32,"n":28,"o":8.34,"t":"2026-09-25T13:15:00Z","v":9146,"vw":8.321477},{"c":8.3,"h":8.34,"l":8.255,"n":1179,"o":8.3,"t":"2026-09-25T13:30:00Z","v":445541,"vw":8.288479},{"c":8.315,"h":8.33,"l":8.285,"n":1061,"o":8.305,"t":"2026-09-25T13:45:00Z","v":288123,"vw":8.310333},{"c":8.365,"h":8.385,"l":8.295,"n":1387,"o":8.31,"t":"2026-09-25T14:00:00Z","v":578274,"vw":8.341338},{"c":8.365,"h":8.375,"l":8.36,"n":692,"o":8.365,"t":"2026-09-25T14:15:00Z","v":212251,"vw":8.368045},{"c":8.375,"h":8.39,"l":8.36,"n":663,"o":8.36,"t":"2026-09-25T14:30:00Z","v":264269,"vw":8.375461},{"c":8.385,"h":8.385,"l":8.37,"n":430,"o":8.375,"t":"2026-09-25T14:45:00Z","v":76937,"vw":8.378471},{"c":8.365,"h":8.39,"l":8.36,"n":454,"o":8.385,"t":"2026-09-25T15:00:00Z","v":230450,"vw":8.379399},{"c":8.365,"h":8.38,"l":8.355,"n":732,"o":8.365,"t":"2026-09-25T15:15:00Z","v":308737,"vw":8.36963},{"c":8.35,"h":8.375,"l":8.35,"n":423,"o":8.37,"t":"2026-09-25T15:30:00Z","v":130529,"vw":8.364813},{"c":8.36,"h":8.365,"l":8.3401,"n":693,"o":8.35,"t":"2026-09-25T15:45:00Z","v":363561,"vw":8.355088},{"c":8.375,"h":8.38,"l":8.36,"n":358,"o":8.36,"t":"2026-09-25T16:00:00Z","v":113731,"vw":8.369813},{"c":8.365,"h":8.375,"l":8.36,"n":411,"o":8.375,"t":"2026-09-25T16:15:00Z","v":183870,"vw":8.366408},{"c":8.375,"h":8.38,"l":8.35,"n":503,"o":8.365,"t":"2026-09-25T16:30:00Z","v":186595,"vw":8.362016},{"c":8.36,"h":8.38,"l":8.36,"n":281,"o":8.38,"t":"2026-09-25T16:45:00Z","v":92662,"vw":8.369292},{"c":8.385,"h":8.39,"l":8.36,"n":426,"o":8.365,"t":"2026-09-25T17:00:00Z","v":90971,"vw":8.375916},{"c":8.375,"h":8.39,"l":8.3733,"n":505,"o":8.385,"t":"2026-09-25T17:15:00Z","v":190946,"vw":8.381693},{"c":8.375,"h":8.38,"l":8.37,"n":440,"o":8.375,"t":"2026-09-25T17:30:00Z","v":103144,"vw":8.372331},{"c":8.38,"h":8.38,"l":8.37,"n":331,"o":8.375,"t":"2026-09-25T17:45:00Z","v":72973,"vw":8.375577},{"c":8.365,"h":8.38,"l":8.36,"n":490,"o":8.375,"t":"2026-09-25T18:00:00Z","v":230101,"vw":8.370088},{"c":8.375,"h":8.38,"l":8.36,"n":556,"o":8.365,"t":"2026-09-25T18:15:00Z","v":111557,"vw":8.369271},{"c":8.39,"h":8.4,"l":8.37,"n":633,"o":8.3701,"t":"2026-09-25T18:30:00Z","v":202366,"vw":8.392313},{"c":8.38,"h":8.39,"l":8.38,"n":842,"o":8.39,"t":"2026-09-25T18:45:00Z","v":271320,"vw":8.387547},{"c":8.4,"h":8.4,"l":8.38,"n":858,"o":8.385,"t":"2026-09-25T19:00:00Z","v":208293,"vw":8.391377},{"c":8.393,"h":8.41,"l":8.39,"n":995,"o":8.395,"t":"2026-09-25T19:15:00Z","v":321023,"vw":8.40268},{"c":8.395,"h":8.4,"l":8.375,"n":1652,"o":8.39,"t":"2026-09-25T19:30:00Z","v":442408,"vw":8.385905},{"c":8.395,"h":8.4,"l":8.375,"n":3257,"o":8.395,"t":"2026-09-25T19:45:00Z","v":1231259,"vw":8.384163},{"c":8.39,"h":8.39,"l":8.39,"n":40,"o":8.39,"t":"2026-09-25T20:00:00Z","v":382213,"vw":8.39},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-25T21:15:00Z","v":1000,"vw":8.35},{"c":8.5,"h":8.5,"l":8.41,"n":40,"o":8.43,"t":"2026-09-28T08:00:00Z","v":5653,"vw":8.458422},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-09-28T08:30:00Z","v":210,"vw":8.41},{"c":8.4,"h":8.41,"l":8.4,"n":10,"o":8.41,"t":"2026-09-28T09:00:00Z","v":550,"vw":8.405465},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-28T09:30:00Z","v":100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-28T10:00:00Z","v":107,"vw":8.4},{"c":8.42,"h":8.42,"l":8.4,"n":2,"o":8.4,"t":"2026-09-28T11:00:00Z","v":1327,"vw":8.401914},{"c":8.4683,"h":8.49,"l":8.46,"n":19,"o":8.48,"t":"2026-09-28T11:15:00Z","v":8684,"vw":8.470263},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-28T11:30:00Z","v":119,"vw":8.49},{"c":8.425,"h":8.49,"l":8.38,"n":1071,"o":8.46,"t":"2026-09-28T13:30:00Z","v":373019,"vw":8.427013},{"c":8.41,"h":8.435,"l":8.405,"n":1094,"o":8.425,"t":"2026-09-28T13:45:00Z","v":321881,"vw":8.419952},{"c":8.4305,"h":8.45,"l":8.41,"n":781,"o":8.41,"t":"2026-09-28T14:00:00Z","v":265359,"vw":8.432073},{"c":8.45,"h":8.45,"l":8.43,"n":662,"o":8.435,"t":"2026-09-28T14:15:00Z","v":138594,"vw":8.439107},{"c":8.445,"h":8.48,"l":8.44,"n":745,"o":8.455,"t":"2026-09-28T14:30:00Z","v":299362,"vw":8.459638},{"c":8.45,"h":8.46,"l":8.44,"n":546,"o":8.44,"t":"2026-09-28T14:45:00Z","v":126626,"vw":8.450013},{"c":8.472,"h":8.475,"l":8.44,"n":605,"o":8.45,"t":"2026-09-28T15:00:00Z","v":180401,"vw":8.453684},{"c":8.47,"h":8.485,"l":8.47,"n":590,"o":8.47,"t":"2026-09-28T15:15:00Z","v":112484,"vw":8.477896},{"c":8.43,"h":8.476,"l":8.43,"n":562,"o":8.47,"t":"2026-09-28T15:30:00Z","v":132462,"vw":8.456326},{"c":8.435,"h":8.455,"l":8.43,"n":620,"o":8.43,"t":"2026-09-28T15:45:00Z","v":189591,"vw":8.444122},{"c":8.42,"h":8.435,"l":8.41,"n":310,"o":8.435,"t":"2026-09-28T16:00:00Z","v":93676,"vw":8.425562},{"c":8.47,"h":8.475,"l":8.42,"n":791,"o":8.42,"t":"2026-09-28T16:15:00Z","v":202807,"vw":8.445913},{"c":8.445,"h":8.47,"l":8.44,"n":360,"o":8.47,"t":"2026-09-28T16:30:00Z","v":119754,"vw":8.45823},{"c":8.45,"h":8.46,"l":8.44,"n":335,"o":8.445,"t":"2026-09-28T16:45:00Z","v":80551,"vw":8.45051},{"c":8.485,"h":8.495,"l":8.45,"n":637,"o":8.455,"t":"2026-09-28T17:00:00Z","v":172029,"vw":8.476203},{"c":8.465,"h":8.48,"l":8.46,"n":242,"o":8.48,"t":"2026-09-28T17:15:00Z","v":67181,"vw":8.4733},{"c":8.47,"h":8.47,"l":8.46,"n":411,"o":8.46,"t":"2026-09-28T17:30:00Z","v":78336,"vw":8.46649},{"c":8.475,"h":8.4767,"l":8.46,"n":389,"o":8.465,"t":"2026-09-28T17:45:00Z","v":101833,"vw":8.469699},{"c":8.48,"h":8.49,"l":8.47,"n":403,"o":8.475,"t":"2026-09-28T18:00:00Z","v":68527,"vw":8.483605},{"c":8.475,"h":8.485,"l":8.47,"n":353,"o":8.485,"t":"2026-09-28T18:15:00Z","v":121845,"vw":8.478364},{"c":8.46,"h":8.48,"l":8.46,"n":437,"o":8.475,"t":"2026-09-28T18:30:00Z","v":150611,"vw":8.469735},{"c":8.46,"h":8.4699,"l":8.46,"n":411,"o":8.46,"t":"2026-09-28T18:45:00Z","v":99208,"vw":8.462121},{"c":8.45,"h":8.4676,"l":8.445,"n":590,"o":8.4676,"t":"2026-09-28T19:00:00Z","v":210175,"vw":8.45588},{"c":8.455,"h":8.46,"l":8.45,"n":366,"o":8.45,"t":"2026-09-28T19:15:00Z","v":64305,"vw":8.452393},{"c":8.41,"h":8.455,"l":8.41,"n":902,"o":8.455,"t":"2026-09-28T19:30:00Z","v":279137,"vw":8.4391},{"c":8.38,"h":8.415,"l":8.37,"n":3548,"o":8.415,"t":"2026-09-28T19:45:00Z","v":1293040,"vw":8.387951},{"c":8.37,"h":8.37,"l":8.37,"n":24,"o":8.37,"t":"2026-09-28T20:00:00Z","v":461285,"vw":8.37},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-28T20:45:00Z","v":130,"vw":8.48},{"c":8.435,"h":8.435,"l":8.435,"n":1,"o":8.435,"t":"2026-09-28T21:45:00Z","v":300,"vw":8.435},{"c":8.33,"h":8.33,"l":8.32,"n":7,"o":8.32,"t":"2026-09-29T08:00:00Z","v":295,"vw":8.326436},{"c":8.35,"h":8.35,"l":8.32,"n":2,"o":8.32,"t":"2026-09-29T09:45:00Z","v":835,"vw":8.323593},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-09-29T11:30:00Z","v":1282,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":5,"o":8.33,"t":"2026-09-29T12:00:00Z","v":351,"vw":8.33},{"c":8.31,"h":8.335,"l":8.3,"n":34,"o":8.335,"t":"2026-09-29T13:15:00Z","v":6188,"vw":8.322415},{"c":8.05,"h":8.31,"l":7.98,"n":2770,"o":8.31,"t":"2026-09-29T13:30:00Z","v":746174,"vw":8.076259},{"c":7.92,"h":8.055,"l":7.92,"n":1726,"o":8.055,"t":"2026-09-29T13:45:00Z","v":386176,"vw":7.980682},{"c":7.965,"h":7.98,"l":7.925,"n":927,"o":7.93,"t":"2026-09-29T14:00:00Z","v":219374,"vw":7.957147},{"c":7.955,"h":7.97,"l":7.94,"n":832,"o":7.965,"t":"2026-09-29T14:15:00Z","v":194716,"vw":7.9538},{"c":7.935,"h":7.9571,"l":7.93,"n":698,"o":7.955,"t":"2026-09-29T14:30:00Z","v":164920,"vw":7.939957},{"c":7.955,"h":7.965,"l":7.92,"n":861,"o":7.935,"t":"2026-09-29T14:45:00Z","v":261455,"vw":7.946935},{"c":7.965,"h":7.98,"l":7.93,"n":860,"o":7.95,"t":"2026-09-29T15:00:00Z","v":279652,"vw":7.949919},{"c":7.955,"h":7.975,"l":7.94,"n":703,"o":7.97,"t":"2026-09-29T15:15:00Z","v":170143,"vw":7.95645},{"c":7.94,"h":7.97,"l":7.94,"n":474,"o":7.955,"t":"2026-09-29T15:30:00Z","v":112984,"vw":7.953096},{"c":7.945,"h":7.965,"l":7.94,"n":685,"o":7.945,"t":"2026-09-29T15:45:00Z","v":195702,"vw":7.956985},{"c":7.935,"h":7.9576,"l":7.93,"n":552,"o":7.945,"t":"2026-09-29T16:00:00Z","v":152609,"vw":7.948535},{"c":7.91,"h":7.94,"l":7.91,"n":1164,"o":7.935,"t":"2026-09-29T16:15:00Z","v":478320,"vw":7.922701},{"c":7.9099,"h":7.92,"l":7.9,"n":1153,"o":7.915,"t":"2026-09-29T16:30:00Z","v":564679,"vw":7.910535},{"c":7.93,"h":7.9399,"l":7.8901,"n":1382,"o":7.905,"t":"2026-09-29T16:45:00Z","v":979111,"vw":7.907766},{"c":7.94,"h":7.95,"l":7.9102,"n":690,"o":7.9224,"t":"2026-09-29T17:00:00Z","v":343937,"vw":7.927696},{"c":7.955,"h":7.9599,"l":7.94,"n":450,"o":7.94,"t":"2026-09-29T17:15:00Z","v":107904,"vw":7.946939},{"c":7.955,"h":7.96,"l":7.945,"n":430,"o":7.955,"t":"2026-09-29T17:30:00Z","v":75619,"vw":7.951182},{"c":7.955,"h":7.97,"l":7.95,"n":455,"o":7.955,"t":"2026-09-29T17:45:00Z","v":108678,"vw":7.958431},{"c":7.965,"h":7.975,"l":7.945,"n":801,"o":7.955,"t":"2026-09-29T18:00:00Z","v":222842,"vw":7.961341},{"c":7.955,"h":7.965,"l":7.95,"n":350,"o":7.965,"t":"2026-09-29T18:15:00Z","v":66253,"vw":7.956913},{"c":7.965,"h":7.98,"l":7.94,"n":675,"o":7.95,"t":"2026-09-29T18:30:00Z","v":190202,"vw":7.956535},{"c":7.965,"h":7.97,"l":7.96,"n":433,"o":7.965,"t":"2026-09-29T18:45:00Z","v":63503,"vw":7.965738},{"c":7.96,"h":7.98,"l":7.96,"n":595,"o":7.965,"t":"2026-09-29T19:00:00Z","v":123631,"vw":7.968627},{"c":7.955,"h":7.975,"l":7.95,"n":839,"o":7.965,"t":"2026-09-29T19:15:00Z","v":178653,"vw":7.963013},{"c":7.92,"h":7.96,"l":7.92,"n":1438,"o":7.96,"t":"2026-09-29T19:30:00Z","v":287000,"vw":7.942047},{"c":7.96,"h":7.96,"l":7.92,"n":2670,"o":7.9276,"t":"2026-09-29T19:45:00Z","v":862093,"vw":7.942882},{"c":7.96,"h":7.96,"l":7.96,"n":26,"o":7.96,"t":"2026-09-29T20:00:00Z","v":583105,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-29T20:15:00Z","v":100,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-29T22:00:00Z","v":138,"vw":7.95},{"c":8.01,"h":8.02,"l":8,"n":47,"o":8.01,"t":"2026-09-30T08:00:00Z","v":6334,"vw":8.004539},{"c":7.99,"h":7.99,"l":7.99,"n":19,"o":7.99,"t":"2026-09-30T08:15:00Z","v":601,"vw":7.99},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-30T11:15:00Z","v":400,"vw":8},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-09-30T12:00:00Z","v":2005,"vw":8.01},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-09-30T12:30:00Z","v":300,"vw":8.01},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-30T12:45:00Z","v":101,"vw":8},{"c":8,"h":8.01,"l":8,"n":13,"o":8,"t":"2026-09-30T13:00:00Z","v":6116,"vw":8.001695},{"c":8.01,"h":8.0421,"l":8.01,"n":5,"o":8.0421,"t":"2026-09-30T13:15:00Z","v":649,"vw":8.03568},{"c":7.945,"h":8.01,"l":7.91,"n":905,"o":8,"t":"2026-09-30T13:30:00Z","v":218409,"vw":7.953198},{"c":7.905,"h":7.945,"l":7.905,"n":642,"o":7.945,"t":"2026-09-30T13:45:00Z","v":130904,"vw":7.920541},{"c":7.945,"h":7.955,"l":7.91,"n":561,"o":7.91,"t":"2026-09-30T14:00:00Z","v":90314,"vw":7.938016},{"c":7.925,"h":7.95,"l":7.92,"n":674,"o":7.945,"t":"2026-09-30T14:15:00Z","v":97995,"vw":7.935893},{"c":7.905,"h":7.93,"l":7.905,"n":571,"o":7.925,"t":"2026-09-30T14:30:00Z","v":126583,"vw":7.919175},{"c":7.915,"h":7.9267,"l":7.9,"n":596,"o":7.905,"t":"2026-09-30T14:45:00Z","v":85117,"vw":7.913544},{"c":7.925,"h":7.93,"l":7.905,"n":557,"o":7.91,"t":"2026-09-30T15:00:00Z","v":72638,"vw":7.920913},{"c":7.935,"h":7.935,"l":7.915,"n":619,"o":7.925,"t":"2026-09-30T15:15:00Z","v":94913,"vw":7.925324},{"c":7.925,"h":7.9399,"l":7.92,"n":357,"o":7.935,"t":"2026-09-30T15:30:00Z","v":59730,"vw":7.929855},{"c":7.925,"h":7.93,"l":7.915,"n":359,"o":7.925,"t":"2026-09-30T15:45:00Z","v":38475,"vw":7.921304},{"c":7.935,"h":7.94,"l":7.92,"n":442,"o":7.925,"t":"2026-09-30T16:00:00Z","v":51097,"vw":7.932165},{"c":7.925,"h":7.94,"l":7.92,"n":466,"o":7.94,"t":"2026-09-30T16:15:00Z","v":71011,"vw":7.931889},{"c":7.935,"h":7.935,"l":7.92,"n":598,"o":7.92,"t":"2026-09-30T16:30:00Z","v":107941,"vw":7.929612},{"c":7.925,"h":7.9367,"l":7.92,"n":456,"o":7.935,"t":"2026-09-30T16:45:00Z","v":77527,"vw":7.928207},{"c":7.925,"h":7.93,"l":7.92,"n":314,"o":7.93,"t":"2026-09-30T17:00:00Z","v":126371,"vw":7.925422},{"c":7.905,"h":7.93,"l":7.9001,"n":509,"o":7.925,"t":"2026-09-30T17:15:00Z","v":82519,"vw":7.91835},{"c":7.915,"h":7.92,"l":7.9,"n":411,"o":7.905,"t":"2026-09-30T17:30:00Z","v":57710,"vw":7.908091},{"c":7.93,"h":7.935,"l":7.91,"n":799,"o":7.915,"t":"2026-09-30T17:45:00Z","v":154814,"vw":7.922624},{"c":7.925,"h":7.93,"l":7.92,"n":348,"o":7.93,"t":"2026-09-30T18:00:00Z","v":41814,"vw":7.925948},{"c":7.925,"h":7.93,"l":7.92,"n":406,"o":7.925,"t":"2026-09-30T18:15:00Z","v":45697,"vw":7.923774},{"c":7.925,"h":7.93,"l":7.92,"n":465,"o":7.925,"t":"2026-09-30T18:30:00Z","v":57335,"vw":7.923176},{"c":7.925,"h":7.93,"l":7.92,"n":464,"o":7.925,"t":"2026-09-30T18:45:00Z","v":46205,"vw":7.925602},{"c":7.935,"h":7.94,"l":7.92,"n":564,"o":7.925,"t":"2026-09-30T19:00:00Z","v":65714,"vw":7.927435},{"c":7.925,"h":7.94,"l":7.92,"n":550,"o":7.935,"t":"2026-09-30T19:15:00Z","v":64588,"vw":7.929136},{"c":7.915,"h":7.93,"l":7.91,"n":977,"o":7.925,"t":"2026-09-30T19:30:00Z","v":112756,"vw":7.921761},{"c":7.94,"h":7.94,"l":7.91,"n":3626,"o":7.92,"t":"2026-09-30T19:45:00Z","v":777199,"vw":7.918807},{"c":7.93,"h":7.935,"l":7.93,"n":23,"o":7.935,"t":"2026-09-30T20:00:00Z","v":482733,"vw":7.930001},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-09-30T20:30:00Z","v":477,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":11,"o":7.95,"t":"2026-10-01T08:00:00Z","v":316,"vw":7.95},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-01T10:30:00Z","v":608,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":4,"o":7.94,"t":"2026-10-01T11:45:00Z","v":245,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-01T12:15:00Z","v":100,"vw":7.94},{"c":7.9351,"h":7.9351,"l":7.9351,"n":1,"o":7.9351,"t":"2026-10-01T12:30:00Z","v":100,"vw":7.9351},{"c":7.98,"h":7.98,"l":7.95,"n":46,"o":7.95,"t":"2026-10-01T13:15:00Z","v":5446,"vw":7.956111},{"c":7.94,"h":8.005,"l":7.93,"n":758,"o":7.99,"t":"2026-10-01T13:30:00Z","v":254431,"vw":7.977891},{"c":7.915,"h":7.955,"l":7.915,"n":462,"o":7.945,"t":"2026-10-01T13:45:00Z","v":81612,"vw":7.932779},{"c":7.8972,"h":7.92,"l":7.895,"n":477,"o":7.915,"t":"2026-10-01T14:00:00Z","v":87882,"vw":7.906112},{"c":7.855,"h":7.91,"l":7.855,"n":623,"o":7.895,"t":"2026-10-01T14:15:00Z","v":138036,"vw":7.885619},{"c":7.835,"h":7.865,"l":7.8305,"n":407,"o":7.855,"t":"2026-10-01T14:30:00Z","v":76703,"vw":7.854053},{"c":7.78,"h":7.8398,"l":7.78,"n":717,"o":7.835,"t":"2026-10-01T14:45:00Z","v":169882,"vw":7.810671},{"c":7.7799,"h":7.8,"l":7.765,"n":538,"o":7.785,"t":"2026-10-01T15:00:00Z","v":139535,"vw":7.782692},{"c":7.765,"h":7.785,"l":7.765,"n":435,"o":7.775,"t":"2026-10-01T15:15:00Z","v":106347,"vw":7.777218},{"c":7.765,"h":7.775,"l":7.755,"n":409,"o":7.765,"t":"2026-10-01T15:30:00Z","v":94340,"vw":7.766941},{"c":7.765,"h":7.775,"l":7.76,"n":459,"o":7.765,"t":"2026-10-01T15:45:00Z","v":98159,"vw":7.769089},{"c":7.755,"h":7.775,"l":7.741,"n":510,"o":7.765,"t":"2026-10-01T16:00:00Z","v":135493,"vw":7.758808},{"c":7.76,"h":7.77,"l":7.75,"n":303,"o":7.755,"t":"2026-10-01T16:15:00Z","v":37682,"vw":7.760714},{"c":7.7571,"h":7.78,"l":7.75,"n":530,"o":7.77,"t":"2026-10-01T16:30:00Z","v":102778,"vw":7.76615},{"c":7.745,"h":7.76,"l":7.74,"n":456,"o":7.755,"t":"2026-10-01T16:45:00Z","v":84172,"vw":7.748987},{"c":7.75,"h":7.76,"l":7.7438,"n":429,"o":7.745,"t":"2026-10-01T17:00:00Z","v":69127,"vw":7.751171},{"c":7.775,"h":7.79,"l":7.745,"n":725,"o":7.748,"t":"2026-10-01T17:15:00Z","v":285418,"vw":7.766619},{"c":7.795,"h":7.8,"l":7.77,"n":826,"o":7.775,"t":"2026-10-01T17:30:00Z","v":311658,"vw":7.784742},{"c":7.78,"h":7.8,"l":7.76,"n":586,"o":7.795,"t":"2026-10-01T17:45:00Z","v":171963,"vw":7.781514},{"c":7.785,"h":7.79,"l":7.77,"n":280,"o":7.7801,"t":"2026-10-01T18:00:00Z","v":52854,"vw":7.778834},{"c":7.775,"h":7.79,"l":7.775,"n":406,"o":7.79,"t":"2026-10-01T18:15:00Z","v":68557,"vw":7.782992},{"c":7.785,"h":7.79,"l":7.775,"n":383,"o":7.78,"t":"2026-10-01T18:30:00Z","v":73116,"vw":7.781027},{"c":7.788,"h":7.8,"l":7.78,"n":414,"o":7.785,"t":"2026-10-01T18:45:00Z","v":82884,"vw":7.789953},{"c":7.79,"h":7.79,"l":7.78,"n":453,"o":7.7899,"t":"2026-10-01T19:00:00Z","v":49538,"vw":7.785692},{"c":7.785,"h":7.8,"l":7.78,"n":657,"o":7.7801,"t":"2026-10-01T19:15:00Z","v":110467,"vw":7.788027},{"c":7.775,"h":7.79,"l":7.774,"n":902,"o":7.785,"t":"2026-10-01T19:30:00Z","v":118092,"vw":7.783063},{"c":7.775,"h":7.79,"l":7.77,"n":2413,"o":7.775,"t":"2026-10-01T19:45:00Z","v":436864,"vw":7.777401},{"c":7.77,"h":7.78,"l":7.77,"n":33,"o":7.77,"t":"2026-10-01T20:00:00Z","v":351121,"vw":7.770032},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-01T21:45:00Z","v":117,"vw":7.78},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-01T22:15:00Z","v":1000,"vw":7.8},{"c":7.796,"h":7.796,"l":7.796,"n":1,"o":7.796,"t":"2026-10-01T22:30:00Z","v":500,"vw":7.796},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-01T22:45:00Z","v":2380,"vw":7.78},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-01T23:45:00Z","v":290,"vw":7.8},{"c":7.85,"h":7.89,"l":7.82,"n":29,"o":7.85,"t":"2026-10-02T08:00:00Z","v":5522,"vw":7.863897},{"c":7.8,"h":7.82,"l":7.8,"n":3,"o":7.82,"t":"2026-10-02T09:30:00Z","v":627,"vw":7.811164},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-02T10:00:00Z","v":400,"vw":7.81},{"c":7.83,"h":7.83,"l":7.81,"n":4,"o":7.81,"t":"2026-10-02T10:15:00Z","v":462,"vw":7.814338},{"c":7.81,"h":7.8299,"l":7.81,"n":16,"o":7.81,"t":"2026-10-02T11:00:00Z","v":4731,"vw":7.820738},{"c":7.812,"h":7.812,"l":7.81,"n":8,"o":7.81,"t":"2026-10-02T11:15:00Z","v":1200,"vw":7.810667},{"c":7.8282,"h":7.8282,"l":7.8282,"n":1,"o":7.8282,"t":"2026-10-02T11:30:00Z","v":383,"vw":7.8282},{"c":7.81,"h":7.81,"l":7.81,"n":5,"o":7.81,"t":"2026-10-02T11:45:00Z","v":839,"vw":7.81},{"c":7.81,"h":7.82,"l":7.81,"n":11,"o":7.82,"t":"2026-10-02T12:00:00Z","v":3950,"vw":7.814367},{"c":7.82,"h":7.82,"l":7.81,"n":5,"o":7.82,"t":"2026-10-02T12:30:00Z","v":2713,"vw":7.814444},{"c":7.82,"h":7.8466,"l":7.82,"n":19,"o":7.8466,"t":"2026-10-02T12:45:00Z","v":3521,"vw":7.826152},{"c":7.81,"h":7.82,"l":7.81,"n":10,"o":7.82,"t":"2026-10-02T13:00:00Z","v":12501,"vw":7.8196},{"c":7.83,"h":7.85,"l":7.81,"n":5,"o":7.85,"t":"2026-10-02T13:15:00Z","v":600,"vw":7.84},{"c":7.71,"h":7.81,"l":7.66,"n":3182,"o":7.8,"t":"2026-10-02T13:30:00Z","v":721775,"vw":7.731281},{"c":7.705,"h":7.72,"l":7.695,"n":1030,"o":7.71,"t":"2026-10-02T13:45:00Z","v":179357,"vw":7.707821},{"c":7.745,"h":7.745,"l":7.69,"n":949,"o":7.705,"t":"2026-10-02T14:00:00Z","v":131969,"vw":7.722983},{"c":7.735,"h":7.76,"l":7.73,"n":662,"o":7.75,"t":"2026-10-02T14:15:00Z","v":105975,"vw":7.747642},{"c":7.735,"h":7.75,"l":7.72,"n":932,"o":7.73,"t":"2026-10-02T14:30:00Z","v":514197,"vw":7.737821},{"c":7.73,"h":7.75,"l":7.725,"n":675,"o":7.735,"t":"2026-10-02T14:45:00Z","v":168761,"vw":7.737767},{"c":7.72,"h":7.73,"l":7.71,"n":497,"o":7.725,"t":"2026-10-02T15:00:00Z","v":102285,"vw":7.717583},{"c":7.69,"h":7.72,"l":7.67,"n":721,"o":7.72,"t":"2026-10-02T15:15:00Z","v":166818,"vw":7.689245},{"c":7.67,"h":7.69,"l":7.67,"n":397,"o":7.6876,"t":"2026-10-02T15:30:00Z","v":61694,"vw":7.681279},{"c":7.68,"h":7.68,"l":7.665,"n":542,"o":7.67,"t":"2026-10-02T15:45:00Z","v":98678,"vw":7.672604},{"c":7.695,"h":7.7,"l":7.675,"n":529,"o":7.675,"t":"2026-10-02T16:00:00Z","v":89996,"vw":7.687151},{"c":7.7,"h":7.71,"l":7.69,"n":464,"o":7.6901,"t":"2026-10-02T16:15:00Z","v":74062,"vw":7.700201},{"c":7.6971,"h":7.7,"l":7.69,"n":350,"o":7.695,"t":"2026-10-02T16:30:00Z","v":78307,"vw":7.696518},{"c":7.71,"h":7.71,"l":7.7,"n":489,"o":7.7,"t":"2026-10-02T16:45:00Z","v":108814,"vw":7.706814},{"c":7.715,"h":7.72,"l":7.705,"n":370,"o":7.705,"t":"2026-10-02T17:00:00Z","v":38872,"vw":7.712416},{"c":7.71,"h":7.73,"l":7.71,"n":463,"o":7.715,"t":"2026-10-02T17:15:00Z","v":67769,"vw":7.719403},{"c":7.725,"h":7.73,"l":7.71,"n":361,"o":7.715,"t":"2026-10-02T17:30:00Z","v":51334,"vw":7.719651},{"c":7.725,"h":7.73,"l":7.72,"n":358,"o":7.72,"t":"2026-10-02T17:45:00Z","v":40734,"vw":7.724625},{"c":7.735,"h":7.7376,"l":7.72,"n":517,"o":7.73,"t":"2026-10-02T18:00:00Z","v":101892,"vw":7.729541},{"c":7.73,"h":7.735,"l":7.72,"n":532,"o":7.735,"t":"2026-10-02T18:15:00Z","v":87611,"vw":7.729804},{"c":7.735,"h":7.74,"l":7.72,"n":358,"o":7.725,"t":"2026-10-02T18:30:00Z","v":38807,"vw":7.730021},{"c":7.74,"h":7.74,"l":7.73,"n":367,"o":7.74,"t":"2026-10-02T18:45:00Z","v":46967,"vw":7.73463},{"c":7.74,"h":7.745,"l":7.73,"n":524,"o":7.735,"t":"2026-10-02T19:00:00Z","v":127902,"vw":7.737991},{"c":7.745,"h":7.76,"l":7.73,"n":579,"o":7.735,"t":"2026-10-02T19:15:00Z","v":82261,"vw":7.745851},{"c":7.725,"h":7.75,"l":7.725,"n":995,"o":7.745,"t":"2026-10-02T19:30:00Z","v":296572,"vw":7.740687},{"c":7.745,"h":7.75,"l":7.705,"n":1867,"o":7.72,"t":"2026-10-02T19:45:00Z","v":552081,"vw":7.724876},{"c":7.74,"h":7.74,"l":7.74,"n":23,"o":7.74,"t":"2026-10-02T20:00:00Z","v":391390,"vw":7.74},{"c":7.7515,"h":7.7515,"l":7.7515,"n":2,"o":7.7515,"t":"2026-10-02T21:15:00Z","v":401,"vw":7.7515},{"c":7.7515,"h":7.7519,"l":7.75,"n":4,"o":7.75,"t":"2026-10-02T21:30:00Z","v":1200,"vw":7.751133},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-02T21:45:00Z","v":706,"vw":7.76},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-02T23:00:00Z","v":281,"vw":7.76},{"c":7.72,"h":7.75,"l":7.72,"n":14,"o":7.75,"t":"2026-10-05T08:00:00Z","v":3367,"vw":7.740253},{"c":7.75,"h":7.75,"l":7.74,"n":7,"o":7.74,"t":"2026-10-05T09:15:00Z","v":3262,"vw":7.74077},{"c":7.73,"h":7.74,"l":7.73,"n":5,"o":7.74,"t":"2026-10-05T09:45:00Z","v":1213,"vw":7.735008},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-05T10:30:00Z","v":300,"vw":7.73},{"c":7.7538,"h":7.7593,"l":7.7538,"n":3,"o":7.7593,"t":"2026-10-05T11:00:00Z","v":956,"vw":7.758595},{"c":7.76,"h":7.76,"l":7.76,"n":5,"o":7.76,"t":"2026-10-05T13:00:00Z","v":663,"vw":7.76},{"c":7.85,"h":7.85,"l":7.73,"n":612,"o":7.76,"t":"2026-10-05T13:30:00Z","v":230261,"vw":7.804089},{"c":7.78,"h":7.8586,"l":7.78,"n":453,"o":7.85,"t":"2026-10-05T13:45:00Z","v":125669,"vw":7.82091},{"c":7.825,"h":7.845,"l":7.77,"n":534,"o":7.78,"t":"2026-10-05T14:00:00Z","v":92805,"vw":7.806626},{"c":7.83,"h":7.84,"l":7.82,"n":394,"o":7.825,"t":"2026-10-05T14:15:00Z","v":67108,"vw":7.829532},{"c":7.845,"h":7.855,"l":7.81,"n":352,"o":7.82,"t":"2026-10-05T14:30:00Z","v":86550,"vw":7.835909},{"c":7.835,"h":7.845,"l":7.82,"n":276,"o":7.845,"t":"2026-10-05T14:45:00Z","v":60697,"vw":7.83388},{"c":7.845,"h":7.85,"l":7.835,"n":432,"o":7.84,"t":"2026-10-05T15:00:00Z","v":76830,"vw":7.843031},{"c":7.8399,"h":7.85,"l":7.83,"n":239,"o":7.845,"t":"2026-10-05T15:15:00Z","v":45433,"vw":7.840973},{"c":7.84,"h":7.8499,"l":7.83,"n":312,"o":7.835,"t":"2026-10-05T15:30:00Z","v":58465,"vw":7.839634},{"c":7.83,"h":7.845,"l":7.83,"n":241,"o":7.845,"t":"2026-10-05T15:45:00Z","v":40293,"vw":7.835263},{"c":7.8233,"h":7.835,"l":7.81,"n":281,"o":7.835,"t":"2026-10-05T16:00:00Z","v":69898,"vw":7.82123},{"c":7.81,"h":7.8202,"l":7.81,"n":138,"o":7.8202,"t":"2026-10-05T16:15:00Z","v":19247,"vw":7.817322},{"c":7.825,"h":7.83,"l":7.81,"n":239,"o":7.82,"t":"2026-10-05T16:30:00Z","v":31284,"vw":7.81928},{"c":7.825,"h":7.84,"l":7.82,"n":354,"o":7.825,"t":"2026-10-05T16:45:00Z","v":139300,"vw":7.831729},{"c":7.82,"h":7.83,"l":7.82,"n":241,"o":7.825,"t":"2026-10-05T17:00:00Z","v":61411,"vw":7.824471},{"c":7.8299,"h":7.83,"l":7.82,"n":278,"o":7.82,"t":"2026-10-05T17:15:00Z","v":48586,"vw":7.825518},{"c":7.835,"h":7.835,"l":7.8224,"n":211,"o":7.825,"t":"2026-10-05T17:30:00Z","v":42177,"vw":7.829106},{"c":7.855,"h":7.855,"l":7.8302,"n":253,"o":7.84,"t":"2026-10-05T17:45:00Z","v":52903,"vw":7.845738},{"c":7.84,"h":7.86,"l":7.84,"n":245,"o":7.86,"t":"2026-10-05T18:00:00Z","v":56032,"vw":7.85067},{"c":7.85,"h":7.85,"l":7.84,"n":265,"o":7.845,"t":"2026-10-05T18:15:00Z","v":39332,"vw":7.844627},{"c":7.855,"h":7.855,"l":7.84,"n":295,"o":7.85,"t":"2026-10-05T18:30:00Z","v":51058,"vw":7.846489},{"c":7.86,"h":7.865,"l":7.85,"n":369,"o":7.855,"t":"2026-10-05T18:45:00Z","v":82374,"vw":7.858094},{"c":7.855,"h":7.865,"l":7.85,"n":319,"o":7.865,"t":"2026-10-05T19:00:00Z","v":58160,"vw":7.856157},{"c":7.865,"h":7.87,"l":7.85,"n":466,"o":7.855,"t":"2026-10-05T19:15:00Z","v":103307,"vw":7.86147},{"c":7.865,"h":7.87,"l":7.85,"n":602,"o":7.865,"t":"2026-10-05T19:30:00Z","v":168288,"vw":7.860585},{"c":7.859,"h":7.88,"l":7.85,"n":2646,"o":7.865,"t":"2026-10-05T19:45:00Z","v":1271514,"vw":7.863685},{"c":7.87,"h":7.87,"l":7.87,"n":26,"o":7.87,"t":"2026-10-05T20:00:00Z","v":2807894,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-05T20:15:00Z","v":309,"vw":7.87},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-05T21:45:00Z","v":240,"vw":7.86},{"c":7.85,"h":7.8516,"l":7.85,"n":2,"o":7.8516,"t":"2026-10-05T23:00:00Z","v":200,"vw":7.8508},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-05T23:45:00Z","v":1100,"vw":7.85},{"c":7.87,"h":7.87,"l":7.83,"n":7,"o":7.84,"t":"2026-10-06T08:00:00Z","v":456,"vw":7.845397},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-06T10:00:00Z","v":225,"vw":7.87},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-06T11:00:00Z","v":151,"vw":7.88},{"c":7.8757,"h":7.8757,"l":7.87,"n":3,"o":7.87,"t":"2026-10-06T11:15:00Z","v":964,"vw":7.87285},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-06T12:30:00Z","v":2200,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":19,"o":7.87,"t":"2026-10-06T13:15:00Z","v":1720,"vw":7.87},{"c":7.805,"h":7.88,"l":7.77,"n":1000,"o":7.88,"t":"2026-10-06T13:30:00Z","v":259362,"vw":7.810378},{"c":7.81,"h":7.815,"l":7.79,"n":537,"o":7.8,"t":"2026-10-06T13:45:00Z","v":80028,"vw":7.800138},{"c":7.84,"h":7.848,"l":7.815,"n":533,"o":7.815,"t":"2026-10-06T14:00:00Z","v":81264,"vw":7.834004},{"c":7.825,"h":7.84,"l":7.82,"n":315,"o":7.84,"t":"2026-10-06T14:15:00Z","v":42158,"vw":7.831499},{"c":7.855,"h":7.86,"l":7.825,"n":475,"o":7.83,"t":"2026-10-06T14:30:00Z","v":68437,"vw":7.842991},{"c":7.875,"h":7.875,"l":7.855,"n":449,"o":7.855,"t":"2026-10-06T14:45:00Z","v":75042,"vw":7.865199},{"c":7.875,"h":7.88,"l":7.8614,"n":441,"o":7.875,"t":"2026-10-06T15:00:00Z","v":59586,"vw":7.872173},{"c":7.875,"h":7.88,"l":7.865,"n":317,"o":7.8767,"t":"2026-10-06T15:15:00Z","v":65300,"vw":7.872142},{"c":7.88,"h":7.8999,"l":7.875,"n":533,"o":7.875,"t":"2026-10-06T15:30:00Z","v":149458,"vw":7.883203},{"c":7.895,"h":7.895,"l":7.88,"n":429,"o":7.88,"t":"2026-10-06T15:45:00Z","v":61519,"vw":7.889837},{"c":7.905,"h":7.91,"l":7.8911,"n":369,"o":7.895,"t":"2026-10-06T16:00:00Z","v":48877,"vw":7.901935},{"c":7.915,"h":7.92,"l":7.9,"n":611,"o":7.91,"t":"2026-10-06T16:15:00Z","v":238762,"vw":7.914988},{"c":7.925,"h":7.925,"l":7.91,"n":411,"o":7.915,"t":"2026-10-06T16:30:00Z","v":65994,"vw":7.91694},{"c":7.935,"h":7.94,"l":7.92,"n":466,"o":7.93,"t":"2026-10-06T16:45:00Z","v":59455,"vw":7.929373},{"c":7.93,"h":7.945,"l":7.93,"n":424,"o":7.935,"t":"2026-10-06T17:00:00Z","v":96116,"vw":7.935023},{"c":7.925,"h":7.94,"l":7.9241,"n":273,"o":7.935,"t":"2026-10-06T17:15:00Z","v":47588,"vw":7.930304},{"c":7.955,"h":7.955,"l":7.925,"n":475,"o":7.925,"t":"2026-10-06T17:30:00Z","v":98799,"vw":7.942716},{"c":7.95,"h":7.96,"l":7.95,"n":261,"o":7.955,"t":"2026-10-06T17:45:00Z","v":47027,"vw":7.953337},{"c":7.96,"h":7.96,"l":7.95,"n":215,"o":7.95,"t":"2026-10-06T18:00:00Z","v":33853,"vw":7.955246},{"c":7.94,"h":7.96,"l":7.94,"n":280,"o":7.955,"t":"2026-10-06T18:15:00Z","v":43705,"vw":7.949898},{"c":7.935,"h":7.95,"l":7.935,"n":304,"o":7.95,"t":"2026-10-06T18:30:00Z","v":81558,"vw":7.941911},{"c":7.935,"h":7.94,"l":7.925,"n":402,"o":7.93,"t":"2026-10-06T18:45:00Z","v":75815,"vw":7.933253},{"c":7.925,"h":7.94,"l":7.925,"n":434,"o":7.94,"t":"2026-10-06T19:00:00Z","v":55704,"vw":7.930737},{"c":7.915,"h":7.93,"l":7.915,"n":526,"o":7.925,"t":"2026-10-06T19:15:00Z","v":88985,"vw":7.920567},{"c":7.9275,"h":7.93,"l":7.91,"n":580,"o":7.92,"t":"2026-10-06T19:30:00Z","v":89639,"vw":7.922039},{"c":7.935,"h":7.945,"l":7.91,"n":2003,"o":7.92,"t":"2026-10-06T19:45:00Z","v":546287,"vw":7.92873},{"c":7.94,"h":7.94,"l":7.92,"n":23,"o":7.93,"t":"2026-10-06T20:00:00Z","v":330936,"vw":7.93},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-06T20:15:00Z","v":100,"vw":7.96},{"c":7.89,"h":7.89,"l":7.89,"n":4,"o":7.89,"t":"2026-10-07T08:00:00Z","v":782,"vw":7.89},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-07T10:45:00Z","v":613,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":6,"o":7.87,"t":"2026-10-07T11:45:00Z","v":1226,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-07T12:30:00Z","v":190,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-07T13:15:00Z","v":100,"vw":7.87},{"c":7.875,"h":7.895,"l":7.85,"n":605,"o":7.85,"t":"2026-10-07T13:30:00Z","v":196224,"vw":7.864051},{"c":7.855,"h":7.885,"l":7.85,"n":327,"o":7.875,"t":"2026-10-07T13:45:00Z","v":41462,"vw":7.867689},{"c":7.855,"h":7.87,"l":7.85,"n":269,"o":7.855,"t":"2026-10-07T14:00:00Z","v":27289,"vw":7.862153},{"c":7.865,"h":7.88,"l":7.86,"n":299,"o":7.86,"t":"2026-10-07T14:15:00Z","v":56836,"vw":7.868104},{"c":7.87,"h":7.895,"l":7.86,"n":306,"o":7.86,"t":"2026-10-07T14:30:00Z","v":73399,"vw":7.882802},{"c":7.895,"h":7.9,"l":7.875,"n":215,"o":7.875,"t":"2026-10-07T14:45:00Z","v":42075,"vw":7.889613},{"c":7.905,"h":7.905,"l":7.88,"n":310,"o":7.9,"t":"2026-10-07T15:00:00Z","v":46651,"vw":7.888986},{"c":7.9,"h":7.9099,"l":7.89,"n":536,"o":7.9024,"t":"2026-10-07T15:15:00Z","v":110064,"vw":7.899383},{"c":7.942,"h":7.95,"l":7.9,"n":753,"o":7.905,"t":"2026-10-07T15:30:00Z","v":328244,"vw":7.928228},{"c":7.945,"h":7.95,"l":7.94,"n":167,"o":7.94,"t":"2026-10-07T15:45:00Z","v":34190,"vw":7.944457},{"c":7.945,"h":7.95,"l":7.94,"n":201,"o":7.9401,"t":"2026-10-07T16:00:00Z","v":33500,"vw":7.943032},{"c":7.965,"h":7.97,"l":7.94,"n":320,"o":7.945,"t":"2026-10-07T16:15:00Z","v":50111,"vw":7.955157},{"c":7.955,"h":7.965,"l":7.95,"n":243,"o":7.96,"t":"2026-10-07T16:30:00Z","v":40359,"vw":7.957578},{"c":7.96,"h":7.965,"l":7.95,"n":237,"o":7.955,"t":"2026-10-07T16:45:00Z","v":35526,"vw":7.956466},{"c":7.98,"h":7.985,"l":7.96,"n":532,"o":7.965,"t":"2026-10-07T17:00:00Z","v":140991,"vw":7.971342},{"c":7.98,"h":8.01,"l":7.975,"n":476,"o":7.98,"t":"2026-10-07T17:15:00Z","v":154504,"vw":7.990478},{"c":7.995,"h":7.9967,"l":7.97,"n":266,"o":7.98,"t":"2026-10-07T17:30:00Z","v":57113,"vw":7.986432},{"c":7.99,"h":8,"l":7.99,"n":188,"o":7.995,"t":"2026-10-07T17:45:00Z","v":30269,"vw":7.996638},{"c":8,"h":8.02,"l":7.99,"n":351,"o":7.995,"t":"2026-10-07T18:00:00Z","v":83283,"vw":8.002769},{"c":7.995,"h":8.01,"l":7.995,"n":264,"o":8.005,"t":"2026-10-07T18:15:00Z","v":49919,"vw":8.001854},{"c":8.0014,"h":8.01,"l":7.99,"n":274,"o":7.995,"t":"2026-10-07T18:30:00Z","v":60080,"vw":7.997335},{"c":8,"h":8.01,"l":8,"n":269,"o":8.01,"t":"2026-10-07T18:45:00Z","v":36331,"vw":8.004702},{"c":7.995,"h":8.01,"l":7.99,"n":362,"o":8.005,"t":"2026-10-07T19:00:00Z","v":72930,"vw":7.995378},{"c":7.995,"h":8.01,"l":7.99,"n":662,"o":8,"t":"2026-10-07T19:15:00Z","v":155319,"vw":8.000369},{"c":7.995,"h":7.9975,"l":7.98,"n":696,"o":7.99,"t":"2026-10-07T19:30:00Z","v":106420,"vw":7.989823},{"c":8,"h":8,"l":7.97,"n":1623,"o":7.99,"t":"2026-10-07T19:45:00Z","v":324566,"vw":7.985528},{"c":7.99,"h":7.99,"l":7.99,"n":25,"o":7.99,"t":"2026-10-07T20:00:00Z","v":285456,"vw":7.99},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-07T22:30:00Z","v":148,"vw":7.97},{"c":7.91,"h":7.92,"l":7.87,"n":24,"o":7.92,"t":"2026-10-08T08:00:00Z","v":3636,"vw":7.894742},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-08T08:15:00Z","v":102,"vw":7.9},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-08T11:15:00Z","v":127,"vw":7.93},{"c":7.91,"h":7.9254,"l":7.91,"n":3,"o":7.9254,"t":"2026-10-08T11:30:00Z","v":503,"vw":7.913062},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-08T11:45:00Z","v":200,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-08T12:00:00Z","v":400,"vw":7.91},{"c":7.9,"h":7.9,"l":7.89,"n":6,"o":7.89,"t":"2026-10-08T12:30:00Z","v":1960,"vw":7.891775},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-08T12:45:00Z","v":200,"vw":7.9},{"c":7.89,"h":7.92,"l":7.89,"n":14,"o":7.9,"t":"2026-10-08T13:15:00Z","v":3378,"vw":7.89581},{"c":7.92,"h":7.93,"l":7.86,"n":706,"o":7.86,"t":"2026-10-08T13:30:00Z","v":188339,"vw":7.893694},{"c":7.895,"h":7.94,"l":7.8901,"n":367,"o":7.93,"t":"2026-10-08T13:45:00Z","v":52363,"vw":7.910861},{"c":7.9,"h":7.905,"l":7.885,"n":280,"o":7.9,"t":"2026-10-08T14:00:00Z","v":40117,"vw":7.895042},{"c":7.89,"h":7.91,"l":7.8836,"n":380,"o":7.895,"t":"2026-10-08T14:15:00Z","v":44622,"vw":7.899408},{"c":7.895,"h":7.896,"l":7.8829,"n":417,"o":7.89,"t":"2026-10-08T14:30:00Z","v":94727,"vw":7.889877},{"c":7.895,"h":7.905,"l":7.89,"n":385,"o":7.8967,"t":"2026-10-08T14:45:00Z","v":65122,"vw":7.898182},{"c":7.905,"h":7.91,"l":7.89,"n":496,"o":7.89,"t":"2026-10-08T15:00:00Z","v":116417,"vw":7.900488},{"c":7.875,"h":7.9061,"l":7.87,"n":415,"o":7.9,"t":"2026-10-08T15:15:00Z","v":51467,"vw":7.887062},{"c":7.875,"h":7.88,"l":7.87,"n":248,"o":7.875,"t":"2026-10-08T15:30:00Z","v":23652,"vw":7.872618},{"c":7.865,"h":7.88,"l":7.865,"n":299,"o":7.875,"t":"2026-10-08T15:45:00Z","v":42273,"vw":7.869868},{"c":7.875,"h":7.875,"l":7.86,"n":283,"o":7.865,"t":"2026-10-08T16:00:00Z","v":63326,"vw":7.866964},{"c":7.875,"h":7.915,"l":7.87,"n":369,"o":7.875,"t":"2026-10-08T16:15:00Z","v":58906,"vw":7.893995},{"c":7.88,"h":7.88,"l":7.865,"n":201,"o":7.875,"t":"2026-10-08T16:30:00Z","v":29346,"vw":7.871369},{"c":7.885,"h":7.89,"l":7.8625,"n":314,"o":7.875,"t":"2026-10-08T16:45:00Z","v":46207,"vw":7.874274},{"c":7.8814,"h":7.885,"l":7.87,"n":228,"o":7.88,"t":"2026-10-08T17:00:00Z","v":45305,"vw":7.876496},{"c":7.885,"h":7.89,"l":7.87,"n":314,"o":7.885,"t":"2026-10-08T17:15:00Z","v":70260,"vw":7.881384},{"c":7.9,"h":7.9,"l":7.8814,"n":332,"o":7.8814,"t":"2026-10-08T17:30:00Z","v":41001,"vw":7.891514},{"c":7.895,"h":7.8975,"l":7.8825,"n":280,"o":7.895,"t":"2026-10-08T17:45:00Z","v":45448,"vw":7.891685},{"c":7.91,"h":7.91,"l":7.8946,"n":369,"o":7.895,"t":"2026-10-08T18:00:00Z","v":52730,"vw":7.899816},{"c":7.91,"h":7.9199,"l":7.91,"n":265,"o":7.91,"t":"2026-10-08T18:15:00Z","v":36053,"vw":7.910819},{"c":7.91,"h":7.92,"l":7.9,"n":366,"o":7.905,"t":"2026-10-08T18:30:00Z","v":56197,"vw":7.91025},{"c":7.905,"h":7.91,"l":7.9,"n":333,"o":7.905,"t":"2026-10-08T18:45:00Z","v":31980,"vw":7.906038},{"c":7.9195,"h":7.92,"l":7.9,"n":416,"o":7.905,"t":"2026-10-08T19:00:00Z","v":29324,"vw":7.910845},{"c":7.9119,"h":7.925,"l":7.9,"n":551,"o":7.915,"t":"2026-10-08T19:15:00Z","v":83477,"vw":7.915136},{"c":7.925,"h":7.935,"l":7.91,"n":756,"o":7.915,"t":"2026-10-08T19:30:00Z","v":107437,"vw":7.925373},{"c":7.96,"h":7.96,"l":7.92,"n":1967,"o":7.925,"t":"2026-10-08T19:45:00Z","v":459637,"vw":7.940027},{"c":7.96,"h":7.96,"l":7.96,"n":21,"o":7.96,"t":"2026-10-08T20:00:00Z","v":390339,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-08T20:45:00Z","v":1000,"vw":7.96},{"c":8.07,"h":8.09,"l":8,"n":74,"o":8.05,"t":"2026-10-09T08:00:00Z","v":9074,"vw":8.055312},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-09T08:45:00Z","v":200,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-09T10:00:00Z","v":100,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":5,"o":8.07,"t":"2026-10-09T10:15:00Z","v":1220,"vw":8.07},{"c":8.07,"h":8.07,"l":8.06,"n":6,"o":8.06,"t":"2026-10-09T11:00:00Z","v":1561,"vw":8.063333},{"c":8.1,"h":8.1,"l":8.08,"n":8,"o":8.08,"t":"2026-10-09T11:15:00Z","v":1925,"vw":8.095398},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-09T11:30:00Z","v":6727,"vw":8.1},{"c":8.07,"h":8.075,"l":8.07,"n":3,"o":8.075,"t":"2026-10-09T12:00:00Z","v":2001,"vw":8.07275},{"c":8.15,"h":8.15,"l":8.1,"n":35,"o":8.1,"t":"2026-10-09T12:15:00Z","v":7908,"vw":8.117417},{"c":8.1,"h":8.11,"l":8.1,"n":17,"o":8.11,"t":"2026-10-09T12:45:00Z","v":6252,"vw":8.10196},{"c":8.11,"h":8.11,"l":8.0685,"n":15,"o":8.1,"t":"2026-10-09T13:00:00Z","v":5151,"vw":8.088739},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-09T13:15:00Z","v":150,"vw":8.1},{"c":8.375,"h":8.39,"l":8.125,"n":1905,"o":8.19,"t":"2026-10-09T13:30:00Z","v":654741,"vw":8.279243},{"c":8.34,"h":8.4276,"l":8.34,"n":1221,"o":8.385,"t":"2026-10-09T13:45:00Z","v":300599,"vw":8.379749},{"c":8.3507,"h":8.395,"l":8.33,"n":905,"o":8.335,"t":"2026-10-09T14:00:00Z","v":191330,"vw":8.368279},{"c":8.345,"h":8.37,"l":8.34,"n":712,"o":8.36,"t":"2026-10-09T14:15:00Z","v":200219,"vw":8.355736},{"c":8.375,"h":8.38,"l":8.33,"n":720,"o":8.34,"t":"2026-10-09T14:30:00Z","v":183277,"vw":8.347487},{"c":8.355,"h":8.38,"l":8.35,"n":636,"o":8.375,"t":"2026-10-09T14:45:00Z","v":215848,"vw":8.363553},{"c":8.385,"h":8.42,"l":8.3529,"n":1293,"o":8.355,"t":"2026-10-09T15:00:00Z","v":769798,"vw":8.389445},{"c":8.385,"h":8.415,"l":8.38,"n":801,"o":8.385,"t":"2026-10-09T15:15:00Z","v":230629,"vw":8.399419},{"c":8.385,"h":8.4,"l":8.38,"n":708,"o":8.385,"t":"2026-10-09T15:30:00Z","v":259592,"vw":8.386438},{"c":8.355,"h":8.385,"l":8.3,"n":1207,"o":8.385,"t":"2026-10-09T15:45:00Z","v":1202288,"vw":8.344772},{"c":8.375,"h":8.39,"l":8.355,"n":580,"o":8.355,"t":"2026-10-09T16:00:00Z","v":277737,"vw":8.369575},{"c":8.4172,"h":8.42,"l":8.38,"n":554,"o":8.38,"t":"2026-10-09T16:15:00Z","v":220766,"vw":8.401875},{"c":8.395,"h":8.41,"l":8.38,"n":533,"o":8.41,"t":"2026-10-09T16:30:00Z","v":202794,"vw":8.397348},{"c":8.335,"h":8.4,"l":8.335,"n":644,"o":8.4,"t":"2026-10-09T16:45:00Z","v":290305,"vw":8.37821},{"c":8.345,"h":8.35,"l":8.335,"n":284,"o":8.335,"t":"2026-10-09T17:00:00Z","v":103058,"vw":8.342427},{"c":8.335,"h":8.36,"l":8.335,"n":412,"o":8.345,"t":"2026-10-09T17:15:00Z","v":132105,"vw":8.348142},{"c":8.335,"h":8.345,"l":8.33,"n":283,"o":8.34,"t":"2026-10-09T17:30:00Z","v":51633,"vw":8.338772},{"c":8.33,"h":8.34,"l":8.33,"n":223,"o":8.335,"t":"2026-10-09T17:45:00Z","v":33645,"vw":8.337384},{"c":8.345,"h":8.35,"l":8.33,"n":401,"o":8.335,"t":"2026-10-09T18:00:00Z","v":155915,"vw":8.341522},{"c":8.35,"h":8.355,"l":8.34,"n":366,"o":8.345,"t":"2026-10-09T18:15:00Z","v":96469,"vw":8.348646},{"c":8.345,"h":8.36,"l":8.34,"n":598,"o":8.35,"t":"2026-10-09T18:30:00Z","v":238363,"vw":8.350374},{"c":8.37,"h":8.375,"l":8.345,"n":964,"o":8.345,"t":"2026-10-09T18:45:00Z","v":681077,"vw":8.366017},{"c":8.375,"h":8.4,"l":8.365,"n":669,"o":8.365,"t":"2026-10-09T19:00:00Z","v":211812,"vw":8.384198},{"c":8.385,"h":8.4,"l":8.37,"n":704,"o":8.375,"t":"2026-10-09T19:15:00Z","v":297737,"vw":8.384274},{"c":8.395,"h":8.4,"l":8.38,"n":968,"o":8.38,"t":"2026-10-09T19:30:00Z","v":337974,"vw":8.388955},{"c":8.38,"h":8.4,"l":8.37,"n":2880,"o":8.395,"t":"2026-10-09T19:45:00Z","v":1298428,"vw":8.380496},{"c":8.38,"h":8.38,"l":8.375,"n":37,"o":8.38,"t":"2026-10-09T20:00:00Z","v":672579,"vw":8.379997},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T20:15:00Z","v":127,"vw":8.3},{"c":8.35,"h":8.35,"l":8.34,"n":4,"o":8.34,"t":"2026-10-09T20:30:00Z","v":396,"vw":8.343827},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-09T22:45:00Z","v":134,"vw":8.36},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-09T23:30:00Z","v":467,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-12T08:00:00Z","v":2226,"vw":8.36},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-12T09:00:00Z","v":100,"vw":8.3},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-12T10:15:00Z","v":1800,"vw":8.34},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-12T11:15:00Z","v":1300,"vw":8.31},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-12T12:45:00Z","v":1025,"vw":8.35},{"c":8.345,"h":8.36,"l":8.2,"n":1411,"o":8.3,"t":"2026-10-12T13:30:00Z","v":563415,"vw":8.273479},{"c":8.37,"h":8.42,"l":8.335,"n":1036,"o":8.345,"t":"2026-10-12T13:45:00Z","v":254440,"vw":8.383637},{"c":8.355,"h":8.38,"l":8.335,"n":656,"o":8.37,"t":"2026-10-12T14:00:00Z","v":122449,"vw":8.359879},{"c":8.365,"h":8.3767,"l":8.35,"n":364,"o":8.355,"t":"2026-10-12T14:15:00Z","v":51410,"vw":8.362581},{"c":8.345,"h":8.365,"l":8.34,"n":383,"o":8.365,"t":"2026-10-12T14:30:00Z","v":63175,"vw":8.354448},{"c":8.375,"h":8.38,"l":8.34,"n":449,"o":8.345,"t":"2026-10-12T14:45:00Z","v":66122,"vw":8.355925},{"c":8.395,"h":8.395,"l":8.3701,"n":308,"o":8.375,"t":"2026-10-12T15:00:00Z","v":64208,"vw":8.385078},{"c":8.405,"h":8.405,"l":8.39,"n":269,"o":8.395,"t":"2026-10-12T15:15:00Z","v":60463,"vw":8.395846},{"c":8.4057,"h":8.43,"l":8.4,"n":337,"o":8.405,"t":"2026-10-12T15:30:00Z","v":56471,"vw":8.414448},{"c":8.405,"h":8.405,"l":8.4,"n":163,"o":8.405,"t":"2026-10-12T15:45:00Z","v":52063,"vw":8.402215},{"c":8.385,"h":8.405,"l":8.385,"n":236,"o":8.402,"t":"2026-10-12T16:00:00Z","v":35109,"vw":8.395484},{"c":8.415,"h":8.42,"l":8.38,"n":290,"o":8.38,"t":"2026-10-12T16:15:00Z","v":49782,"vw":8.401625},{"c":8.411,"h":8.42,"l":8.41,"n":178,"o":8.4195,"t":"2026-10-12T16:30:00Z","v":33695,"vw":8.412956},{"c":8.395,"h":8.41,"l":8.39,"n":344,"o":8.41,"t":"2026-10-12T16:45:00Z","v":77519,"vw":8.400611},{"c":8.395,"h":8.4,"l":8.39,"n":207,"o":8.39,"t":"2026-10-12T17:00:00Z","v":33586,"vw":8.393283},{"c":8.39,"h":8.3976,"l":8.39,"n":220,"o":8.39,"t":"2026-10-12T17:15:00Z","v":38529,"vw":8.392817},{"c":8.395,"h":8.4091,"l":8.38,"n":397,"o":8.39,"t":"2026-10-12T17:30:00Z","v":72689,"vw":8.393558},{"c":8.395,"h":8.3986,"l":8.39,"n":141,"o":8.395,"t":"2026-10-12T17:45:00Z","v":9911,"vw":8.395294},{"c":8.4,"h":8.4077,"l":8.39,"n":250,"o":8.395,"t":"2026-10-12T18:00:00Z","v":41162,"vw":8.400502},{"c":8.405,"h":8.41,"l":8.3901,"n":464,"o":8.405,"t":"2026-10-12T18:15:00Z","v":176932,"vw":8.400586},{"c":8.405,"h":8.42,"l":8.4,"n":515,"o":8.405,"t":"2026-10-12T18:30:00Z","v":119087,"vw":8.407196},{"c":8.39,"h":8.405,"l":8.39,"n":334,"o":8.4012,"t":"2026-10-12T18:45:00Z","v":86071,"vw":8.399424},{"c":8.395,"h":8.4,"l":8.39,"n":362,"o":8.39,"t":"2026-10-12T19:00:00Z","v":24289,"vw":8.394776},{"c":8.3997,"h":8.405,"l":8.39,"n":380,"o":8.4,"t":"2026-10-12T19:15:00Z","v":54561,"vw":8.400186},{"c":8.415,"h":8.42,"l":8.3901,"n":665,"o":8.395,"t":"2026-10-12T19:30:00Z","v":165351,"vw":8.404234},{"c":8.44,"h":8.445,"l":8.41,"n":2207,"o":8.42,"t":"2026-10-12T19:45:00Z","v":614488,"vw":8.430074},{"c":8.45,"h":8.45,"l":8.45,"n":30,"o":8.45,"t":"2026-10-12T20:00:00Z","v":394215,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-12T20:45:00Z","v":600,"vw":8.45},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-12T23:00:00Z","v":300,"vw":8.4},{"c":8.43,"h":8.44,"l":8.4,"n":28,"o":8.44,"t":"2026-10-13T08:00:00Z","v":5876,"vw":8.418974},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-13T12:15:00Z","v":1233,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-13T12:45:00Z","v":110,"vw":8.4},{"c":8.46,"h":8.46,"l":8.41,"n":48,"o":8.41,"t":"2026-10-13T13:15:00Z","v":9749,"vw":8.445643},{"c":8.5501,"h":8.56,"l":8.42,"n":1402,"o":8.47,"t":"2026-10-13T13:30:00Z","v":300590,"vw":8.484877},{"c":8.527,"h":8.595,"l":8.51,"n":1670,"o":8.56,"t":"2026-10-13T13:45:00Z","v":379729,"vw":8.545471},{"c":8.495,"h":8.54,"l":8.49,"n":819,"o":8.5295,"t":"2026-10-13T14:00:00Z","v":134142,"vw":8.518148},{"c":8.51,"h":8.53,"l":8.48,"n":996,"o":8.49,"t":"2026-10-13T14:15:00Z","v":191476,"vw":8.500815},{"c":8.505,"h":8.52,"l":8.48,"n":761,"o":8.51,"t":"2026-10-13T14:30:00Z","v":151802,"vw":8.500057},{"c":8.525,"h":8.555,"l":8.495,"n":1369,"o":8.5,"t":"2026-10-13T14:45:00Z","v":662243,"vw":8.534885},{"c":8.535,"h":8.555,"l":8.52,"n":741,"o":8.525,"t":"2026-10-13T15:00:00Z","v":130944,"vw":8.53633},{"c":8.545,"h":8.5671,"l":8.53,"n":728,"o":8.53,"t":"2026-10-13T15:15:00Z","v":95927,"vw":8.55234},{"c":8.528,"h":8.545,"l":8.525,"n":475,"o":8.545,"t":"2026-10-13T15:30:00Z","v":47053,"vw":8.532994},{"c":8.535,"h":8.545,"l":8.5239,"n":643,"o":8.525,"t":"2026-10-13T15:45:00Z","v":144645,"vw":8.534599},{"c":8.475,"h":8.535,"l":8.47,"n":487,"o":8.53,"t":"2026-10-13T16:00:00Z","v":176845,"vw":8.511683},{"c":8.475,"h":8.49,"l":8.465,"n":509,"o":8.475,"t":"2026-10-13T16:15:00Z","v":87251,"vw":8.476583},{"c":8.49,"h":8.49,"l":8.46,"n":534,"o":8.47,"t":"2026-10-13T16:30:00Z","v":124598,"vw":8.478159},{"c":8.485,"h":8.49,"l":8.47,"n":489,"o":8.485,"t":"2026-10-13T16:45:00Z","v":125072,"vw":8.480556},{"c":8.485,"h":8.49,"l":8.485,"n":324,"o":8.485,"t":"2026-10-13T17:00:00Z","v":29318,"vw":8.485962},{"c":8.465,"h":8.5,"l":8.465,"n":536,"o":8.485,"t":"2026-10-13T17:15:00Z","v":122455,"vw":8.487691},{"c":8.4897,"h":8.49,"l":8.465,"n":289,"o":8.465,"t":"2026-10-13T17:30:00Z","v":39147,"vw":8.47276},{"c":8.475,"h":8.49,"l":8.475,"n":440,"o":8.49,"t":"2026-10-13T17:45:00Z","v":119620,"vw":8.484458},{"c":8.5,"h":8.51,"l":8.475,"n":593,"o":8.475,"t":"2026-10-13T18:00:00Z","v":118087,"vw":8.490271},{"c":8.505,"h":8.51,"l":8.5,"n":309,"o":8.5034,"t":"2026-10-13T18:15:00Z","v":40463,"vw":8.50272},{"c":8.505,"h":8.51,"l":8.495,"n":546,"o":8.5,"t":"2026-10-13T18:30:00Z","v":68247,"vw":8.499915},{"c":8.515,"h":8.515,"l":8.5025,"n":523,"o":8.505,"t":"2026-10-13T18:45:00Z","v":119067,"vw":8.511942},{"c":8.525,"h":8.535,"l":8.515,"n":495,"o":8.515,"t":"2026-10-13T19:00:00Z","v":85796,"vw":8.528155},{"c":8.525,"h":8.54,"l":8.52,"n":787,"o":8.525,"t":"2026-10-13T19:15:00Z","v":250237,"vw":8.527082},{"c":8.495,"h":8.53,"l":8.49,"n":1141,"o":8.525,"t":"2026-10-13T19:30:00Z","v":297725,"vw":8.515388},{"c":8.51,"h":8.53,"l":8.49,"n":4563,"o":8.495,"t":"2026-10-13T19:45:00Z","v":1338528,"vw":8.51259},{"c":8.48,"h":8.51,"l":8.48,"n":29,"o":8.51,"t":"2026-10-13T20:00:00Z","v":596930,"vw":8.50001},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-13T20:30:00Z","v":3450,"vw":8.46},{"c":8.57,"h":8.6,"l":8.56,"n":259,"o":8.56,"t":"2026-10-14T08:00:00Z","v":9460,"vw":8.572384},{"c":8.61,"h":8.64,"l":8.54,"n":62,"o":8.54,"t":"2026-10-14T10:00:00Z","v":17531,"vw":8.591961},{"c":8.59,"h":8.6461,"l":8.59,"n":11,"o":8.6461,"t":"2026-10-14T10:15:00Z","v":4940,"vw":8.609431},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-14T10:45:00Z","v":100,"vw":8.49},{"c":8.545,"h":8.545,"l":8.545,"n":5,"o":8.545,"t":"2026-10-14T11:00:00Z","v":227,"vw":8.545},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.59},{"c":8.6,"h":8.6,"l":8.59,"n":12,"o":8.59,"t":"2026-10-14T12:15:00Z","v":6408,"vw":8.593549},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-14T12:30:00Z","v":100,"vw":8.56},{"c":8.531,"h":8.55,"l":8.531,"n":2,"o":8.55,"t":"2026-10-14T12:45:00Z","v":425,"vw":8.542176},{"c":8.56,"h":8.57,"l":8.53,"n":8,"o":8.53,"t":"2026-10-14T13:00:00Z","v":3473,"vw":8.560409},{"c":8.54,"h":8.55,"l":8.53,"n":14,"o":8.55,"t":"2026-10-14T13:15:00Z","v":2266,"vw":8.542629},{"c":8.63,"h":8.65,"l":8.54,"n":1715,"o":8.54,"t":"2026-10-14T13:30:00Z","v":376578,"vw":8.613699},{"c":8.52,"h":8.63,"l":8.52,"n":1002,"o":8.63,"t":"2026-10-14T13:45:00Z","v":166808,"vw":8.57688},{"c":8.46,"h":8.53,"l":8.46,"n":857,"o":8.52,"t":"2026-10-14T14:00:00Z","v":143626,"vw":8.494197},{"c":8.455,"h":8.475,"l":8.44,"n":764,"o":8.46,"t":"2026-10-14T14:15:00Z","v":121893,"vw":8.452856},{"c":8.4199,"h":8.46,"l":8.4123,"n":798,"o":8.455,"t":"2026-10-14T14:30:00Z","v":122529,"vw":8.432555},{"c":8.435,"h":8.45,"l":8.41,"n":575,"o":8.415,"t":"2026-10-14T14:45:00Z","v":93837,"vw":8.434583},{"c":8.425,"h":8.435,"l":8.42,"n":508,"o":8.435,"t":"2026-10-14T15:00:00Z","v":87455,"vw":8.427248},{"c":8.43,"h":8.44,"l":8.42,"n":521,"o":8.425,"t":"2026-10-14T15:15:00Z","v":81317,"vw":8.429171},{"c":8.395,"h":8.425,"l":8.39,"n":628,"o":8.425,"t":"2026-10-14T15:30:00Z","v":135404,"vw":8.402943},{"c":8.405,"h":8.41,"l":8.38,"n":597,"o":8.395,"t":"2026-10-14T15:45:00Z","v":110918,"vw":8.394211},{"c":8.425,"h":8.44,"l":8.4,"n":452,"o":8.405,"t":"2026-10-14T16:00:00Z","v":65149,"vw":8.42384},{"c":8.42,"h":8.43,"l":8.415,"n":536,"o":8.425,"t":"2026-10-14T16:15:00Z","v":105750,"vw":8.424181},{"c":8.425,"h":8.43,"l":8.41,"n":363,"o":8.415,"t":"2026-10-14T16:30:00Z","v":54065,"vw":8.41718},{"c":8.41,"h":8.43,"l":8.4,"n":508,"o":8.425,"t":"2026-10-14T16:45:00Z","v":83425,"vw":8.416792},{"c":8.4,"h":8.4176,"l":8.39,"n":423,"o":8.41,"t":"2026-10-14T17:00:00Z","v":79705,"vw":8.405359},{"c":8.41,"h":8.42,"l":8.39,"n":559,"o":8.395,"t":"2026-10-14T17:15:00Z","v":90337,"vw":8.405372},{"c":8.405,"h":8.41,"l":8.395,"n":615,"o":8.405,"t":"2026-10-14T17:30:00Z","v":77862,"vw":8.4014},{"c":8.395,"h":8.405,"l":8.39,"n":400,"o":8.4,"t":"2026-10-14T17:45:00Z","v":59891,"vw":8.400019},{"c":8.41,"h":8.41,"l":8.39,"n":693,"o":8.39,"t":"2026-10-14T18:00:00Z","v":101721,"vw":8.398885},{"c":8.395,"h":8.41,"l":8.39,"n":563,"o":8.405,"t":"2026-10-14T18:15:00Z","v":112931,"vw":8.399484},{"c":8.395,"h":8.4,"l":8.39,"n":515,"o":8.395,"t":"2026-10-14T18:30:00Z","v":64361,"vw":8.395259},{"c":8.41,"h":8.415,"l":8.39,"n":651,"o":8.395,"t":"2026-10-14T18:45:00Z","v":113015,"vw":8.404296},{"c":8.415,"h":8.42,"l":8.4,"n":439,"o":8.405,"t":"2026-10-14T19:00:00Z","v":51649,"vw":8.40862},{"c":8.425,"h":8.435,"l":8.415,"n":699,"o":8.415,"t":"2026-10-14T19:15:00Z","v":127568,"vw":8.425548},{"c":8.445,"h":8.45,"l":8.425,"n":1185,"o":8.425,"t":"2026-10-14T19:30:00Z","v":234983,"vw":8.435792},{"c":8.49,"h":8.49,"l":8.44,"n":3077,"o":8.445,"t":"2026-10-14T19:45:00Z","v":820809,"vw":8.466005},{"c":8.47,"h":8.49,"l":8.47,"n":22,"o":8.48,"t":"2026-10-14T20:00:00Z","v":622024,"vw":8.479998},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-14T21:45:00Z","v":255,"vw":8.39},{"c":8.435,"h":8.435,"l":8.435,"n":1,"o":8.435,"t":"2026-10-14T22:15:00Z","v":375,"vw":8.435},{"c":8.3972,"h":8.4039,"l":8.3972,"n":2,"o":8.4039,"t":"2026-10-14T22:30:00Z","v":600,"vw":8.40055},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-14T23:15:00Z","v":100,"vw":8.46},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-14T23:30:00Z","v":350,"vw":8.43},{"c":8.32,"h":8.37,"l":8.32,"n":24,"o":8.32,"t":"2026-10-15T08:00:00Z","v":2602,"vw":8.331281},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-15T11:00:00Z","v":800,"vw":8.36},{"c":8.34,"h":8.36,"l":8.34,"n":35,"o":8.36,"t":"2026-10-15T12:15:00Z","v":4059,"vw":8.347817},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-15T12:30:00Z","v":500,"vw":8.36},{"c":8.36,"h":8.36,"l":8.33,"n":6,"o":8.33,"t":"2026-10-15T13:00:00Z","v":1554,"vw":8.35},{"c":8.31,"h":8.33,"l":8.31,"n":11,"o":8.33,"t":"2026-10-15T13:15:00Z","v":580,"vw":8.32173},{"c":8.52,"h":8.59,"l":8.34,"n":2900,"o":8.4,"t":"2026-10-15T13:30:00Z","v":572237,"vw":8.491994},{"c":8.5015,"h":8.53,"l":8.48,"n":1643,"o":8.52,"t":"2026-10-15T13:45:00Z","v":275739,"vw":8.507317},{"c":8.55,"h":8.59,"l":8.505,"n":1541,"o":8.505,"t":"2026-10-15T14:00:00Z","v":208283,"vw":8.551397},{"c":8.54,"h":8.555,"l":8.53,"n":1149,"o":8.555,"t":"2026-10-15T14:15:00Z","v":130182,"vw":8.544058},{"c":8.575,"h":8.575,"l":8.54,"n":957,"o":8.54,"t":"2026-10-15T14:30:00Z","v":101458,"vw":8.565514},{"c":8.64,"h":8.65,"l":8.5607,"n":1373,"o":8.575,"t":"2026-10-15T14:45:00Z","v":217976,"vw":8.616764},{"c":8.63,"h":8.65,"l":8.63,"n":934,"o":8.635,"t":"2026-10-15T15:00:00Z","v":105026,"vw":8.640479},{"c":8.6,"h":8.635,"l":8.6,"n":825,"o":8.635,"t":"2026-10-15T15:15:00Z","v":90398,"vw":8.618496},{"c":8.605,"h":8.63,"l":8.6,"n":828,"o":8.605,"t":"2026-10-15T15:30:00Z","v":99044,"vw":8.615596},{"c":8.61,"h":8.615,"l":8.6,"n":656,"o":8.6,"t":"2026-10-15T15:45:00Z","v":59802,"vw":8.608867},{"c":8.585,"h":8.615,"l":8.58,"n":715,"o":8.61,"t":"2026-10-15T16:00:00Z","v":64178,"vw":8.597832},{"c":8.605,"h":8.605,"l":8.58,"n":619,"o":8.585,"t":"2026-10-15T16:15:00Z","v":53056,"vw":8.597906},{"c":8.625,"h":8.625,"l":8.602,"n":762,"o":8.605,"t":"2026-10-15T16:30:00Z","v":93182,"vw":8.613055},{"c":8.625,"h":8.63,"l":8.62,"n":435,"o":8.625,"t":"2026-10-15T16:45:00Z","v":28138,"vw":8.626322},{"c":8.615,"h":8.63,"l":8.61,"n":716,"o":8.625,"t":"2026-10-15T17:00:00Z","v":125396,"vw":8.616818},{"c":8.625,"h":8.6295,"l":8.61,"n":671,"o":8.615,"t":"2026-10-15T17:15:00Z","v":52275,"vw":8.620649},{"c":8.64,"h":8.64,"l":8.62,"n":713,"o":8.625,"t":"2026-10-15T17:30:00Z","v":109414,"vw":8.629262},{"c":8.645,"h":8.65,"l":8.63,"n":733,"o":8.63,"t":"2026-10-15T17:45:00Z","v":92253,"vw":8.641549},{"c":8.6315,"h":8.6599,"l":8.63,"n":1015,"o":8.645,"t":"2026-10-15T18:00:00Z","v":188600,"vw":8.645114},{"c":8.625,"h":8.635,"l":8.62,"n":778,"o":8.635,"t":"2026-10-15T18:15:00Z","v":95543,"vw":8.629972},{"c":8.635,"h":8.64,"l":8.62,"n":573,"o":8.625,"t":"2026-10-15T18:30:00Z","v":70572,"vw":8.632689},{"c":8.655,"h":8.66,"l":8.6301,"n":806,"o":8.635,"t":"2026-10-15T18:45:00Z","v":123839,"vw":8.652499},{"c":8.66,"h":8.675,"l":8.65,"n":1263,"o":8.655,"t":"2026-10-15T19:00:00Z","v":192886,"vw":8.663356},{"c":8.645,"h":8.66,"l":8.64,"n":906,"o":8.655,"t":"2026-10-15T19:15:00Z","v":110934,"vw":8.651169},{"c":8.64,"h":8.64,"l":8.62,"n":1186,"o":8.64,"t":"2026-10-15T19:30:00Z","v":182071,"vw":8.632801},{"c":8.64,"h":8.65,"l":8.63,"n":3302,"o":8.64,"t":"2026-10-15T19:45:00Z","v":680791,"vw":8.638446},{"c":8.65,"h":8.65,"l":8.63,"n":29,"o":8.635,"t":"2026-10-15T20:00:00Z","v":447364,"vw":8.649914},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-15T20:15:00Z","v":500,"vw":8.54},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T21:15:00Z","v":193,"vw":8.68},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-15T22:15:00Z","v":299,"vw":8.61},{"c":8.62,"h":8.62,"l":8.6199,"n":2,"o":8.6199,"t":"2026-10-15T23:00:00Z","v":2000,"vw":8.619925},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-15T23:30:00Z","v":200,"vw":8.6},{"c":8.61,"h":8.69,"l":8.61,"n":53,"o":8.6898,"t":"2026-10-16T08:00:00Z","v":15875,"vw":8.66578},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-16T08:30:00Z","v":400,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T09:00:00Z","v":400,"vw":8.65},{"c":8.65,"h":8.65,"l":8.64,"n":4,"o":8.64,"t":"2026-10-16T09:15:00Z","v":455,"vw":8.642306},{"c":8.67,"h":8.68,"l":8.67,"n":7,"o":8.68,"t":"2026-10-16T10:30:00Z","v":2558,"vw":8.674908},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-10-16T11:45:00Z","v":9076,"vw":8.66},{"c":8.635,"h":8.75,"l":8.605,"n":1578,"o":8.7,"t":"2026-10-16T13:30:00Z","v":458625,"vw":8.681163},{"c":8.675,"h":8.68,"l":8.61,"n":964,"o":8.635,"t":"2026-10-16T13:45:00Z","v":150023,"vw":8.644974},{"c":8.65,"h":8.69,"l":8.645,"n":813,"o":8.68,"t":"2026-10-16T14:00:00Z","v":113232,"vw":8.663862},{"c":8.645,"h":8.66,"l":8.64,"n":449,"o":8.65,"t":"2026-10-16T14:15:00Z","v":56709,"vw":8.645791},{"c":8.635,"h":8.65,"l":8.63,"n":610,"o":8.64,"t":"2026-10-16T14:30:00Z","v":70661,"vw":8.638656},{"c":8.665,"h":8.67,"l":8.63,"n":578,"o":8.635,"t":"2026-10-16T14:45:00Z","v":69603,"vw":8.645009},{"c":8.65,"h":8.67,"l":8.63,"n":773,"o":8.665,"t":"2026-10-16T15:00:00Z","v":136915,"vw":8.648751},{"c":8.65,"h":8.65,"l":8.63,"n":456,"o":8.645,"t":"2026-10-16T15:15:00Z","v":47504,"vw":8.642372},{"c":8.67,"h":8.68,"l":8.645,"n":599,"o":8.65,"t":"2026-10-16T15:30:00Z","v":79591,"vw":8.665689},{"c":8.685,"h":8.715,"l":8.665,"n":798,"o":8.67,"t":"2026-10-16T15:45:00Z","v":238209,"vw":8.690865},{"c":8.695,"h":8.695,"l":8.655,"n":545,"o":8.68,"t":"2026-10-16T16:00:00Z","v":64066,"vw":8.675842},{"c":8.675,"h":8.7,"l":8.67,"n":528,"o":8.7,"t":"2026-10-16T16:15:00Z","v":79671,"vw":8.682517},{"c":8.68,"h":8.685,"l":8.66,"n":506,"o":8.675,"t":"2026-10-16T16:30:00Z","v":103387,"vw":8.673324},{"c":8.685,"h":8.69,"l":8.6605,"n":555,"o":8.685,"t":"2026-10-16T16:45:00Z","v":87845,"vw":8.676877},{"c":8.655,"h":8.685,"l":8.645,"n":430,"o":8.685,"t":"2026-10-16T17:00:00Z","v":67555,"vw":8.662337},{"c":8.665,"h":8.665,"l":8.64,"n":502,"o":8.65,"t":"2026-10-16T17:15:00Z","v":81912,"vw":8.653804},{"c":8.675,"h":8.68,"l":8.66,"n":403,"o":8.665,"t":"2026-10-16T17:30:00Z","v":39665,"vw":8.666688},{"c":8.64,"h":8.67,"l":8.64,"n":506,"o":8.67,"t":"2026-10-16T17:45:00Z","v":74717,"vw":8.655856},{"c":8.635,"h":8.646,"l":8.63,"n":451,"o":8.64,"t":"2026-10-16T18:00:00Z","v":53218,"vw":8.638082},{"c":8.65,"h":8.655,"l":8.635,"n":714,"o":8.635,"t":"2026-10-16T18:15:00Z","v":209236,"vw":8.645382},{"c":8.64,"h":8.645,"l":8.625,"n":600,"o":8.645,"t":"2026-10-16T18:30:00Z","v":114795,"vw":8.639396},{"c":8.635,"h":8.645,"l":8.625,"n":499,"o":8.642,"t":"2026-10-16T18:45:00Z","v":56118,"vw":8.636262},{"c":8.645,"h":8.65,"l":8.6225,"n":573,"o":8.635,"t":"2026-10-16T19:00:00Z","v":131360,"vw":8.634832},{"c":8.635,"h":8.65,"l":8.63,"n":784,"o":8.64,"t":"2026-10-16T19:15:00Z","v":100812,"vw":8.637817},{"c":8.595,"h":8.64,"l":8.59,"n":1189,"o":8.635,"t":"2026-10-16T19:30:00Z","v":133996,"vw":8.614272},{"c":8.641,"h":8.65,"l":8.59,"n":3146,"o":8.595,"t":"2026-10-16T19:45:00Z","v":663231,"vw":8.621167},{"c":8.62,"h":8.64,"l":8.62,"n":30,"o":8.64,"t":"2026-10-16T20:00:00Z","v":627136,"vw":8.629992},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-16T21:00:00Z","v":101,"vw":8.58},{"c":8.7,"h":8.7,"l":8.62,"n":16,"o":8.62,"t":"2026-10-19T08:00:00Z","v":2672,"vw":8.638589},{"c":8.6983,"h":8.6983,"l":8.6983,"n":1,"o":8.6983,"t":"2026-10-19T10:30:00Z","v":100,"vw":8.6983},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-19T12:30:00Z","v":200,"vw":8.7},{"c":8.7,"h":8.7,"l":8.65,"n":38,"o":8.675,"t":"2026-10-19T13:00:00Z","v":3964,"vw":8.679156},{"c":8.71,"h":8.71,"l":8.69,"n":14,"o":8.7,"t":"2026-10-19T13:15:00Z","v":1059,"vw":8.703724},{"c":8.775,"h":8.785,"l":8.71,"n":1173,"o":8.71,"t":"2026-10-19T13:30:00Z","v":340458,"vw":8.75651},{"c":8.73,"h":8.77,"l":8.725,"n":738,"o":8.77,"t":"2026-10-19T13:45:00Z","v":118150,"vw":8.749614},{"c":8.7234,"h":8.74,"l":8.695,"n":1072,"o":8.73,"t":"2026-10-19T14:00:00Z","v":251947,"vw":8.723403},{"c":8.71,"h":8.735,"l":8.71,"n":435,"o":8.725,"t":"2026-10-19T14:15:00Z","v":51392,"vw":8.728529},{"c":8.715,"h":8.72,"l":8.705,"n":640,"o":8.715,"t":"2026-10-19T14:30:00Z","v":115424,"vw":8.711179},{"c":8.68,"h":8.715,"l":8.675,"n":707,"o":8.715,"t":"2026-10-19T14:45:00Z","v":98239,"vw":8.697807},{"c":8.685,"h":8.685,"l":8.67,"n":283,"o":8.685,"t":"2026-10-19T15:00:00Z","v":47004,"vw":8.680153},{"c":8.695,"h":8.705,"l":8.68,"n":483,"o":8.685,"t":"2026-10-19T15:15:00Z","v":82862,"vw":8.692844},{"c":8.67,"h":8.6999,"l":8.67,"n":374,"o":8.6999,"t":"2026-10-19T15:30:00Z","v":50812,"vw":8.682587},{"c":8.67,"h":8.68,"l":8.67,"n":321,"o":8.67,"t":"2026-10-19T15:45:00Z","v":32780,"vw":8.674837},{"c":8.665,"h":8.675,"l":8.65,"n":354,"o":8.675,"t":"2026-10-19T16:00:00Z","v":43930,"vw":8.66402},{"c":8.675,"h":8.68,"l":8.665,"n":256,"o":8.665,"t":"2026-10-19T16:15:00Z","v":46132,"vw":8.672887},{"c":8.675,"h":8.68,"l":8.67,"n":230,"o":8.6799,"t":"2026-10-19T16:30:00Z","v":24092,"vw":8.675412},{"c":8.675,"h":8.68,"l":8.67,"n":310,"o":8.675,"t":"2026-10-19T16:45:00Z","v":23241,"vw":8.675169},{"c":8.645,"h":8.6765,"l":8.64,"n":602,"o":8.675,"t":"2026-10-19T17:00:00Z","v":112282,"vw":8.662601},{"c":8.665,"h":8.665,"l":8.64,"n":530,"o":8.645,"t":"2026-10-19T17:15:00Z","v":67750,"vw":8.653426},{"c":8.665,"h":8.6675,"l":8.65,"n":472,"o":8.665,"t":"2026-10-19T17:30:00Z","v":47895,"vw":8.661465},{"c":8.665,"h":8.6677,"l":8.65,"n":414,"o":8.665,"t":"2026-10-19T17:45:00Z","v":50186,"vw":8.660213},{"c":8.6686,"h":8.6686,"l":8.655,"n":451,"o":8.665,"t":"2026-10-19T18:00:00Z","v":56975,"vw":8.662364},{"c":8.655,"h":8.67,"l":8.65,"n":688,"o":8.665,"t":"2026-10-19T18:15:00Z","v":60942,"vw":8.660582},{"c":8.645,"h":8.66,"l":8.64,"n":670,"o":8.6575,"t":"2026-10-19T18:30:00Z","v":80220,"vw":8.649544},{"c":8.655,"h":8.66,"l":8.645,"n":528,"o":8.65,"t":"2026-10-19T18:45:00Z","v":55653,"vw":8.652039},{"c":8.63,"h":8.66,"l":8.63,"n":706,"o":8.655,"t":"2026-10-19T19:00:00Z","v":111688,"vw":8.646113},{"c":8.645,"h":8.645,"l":8.63,"n":591,"o":8.63,"t":"2026-10-19T19:15:00Z","v":82131,"vw":8.638643},{"c":8.645,"h":8.65,"l":8.64,"n":616,"o":8.645,"t":"2026-10-19T19:30:00Z","v":66802,"vw":8.644571},{"c":8.675,"h":8.68,"l":8.64,"n":2593,"o":8.645,"t":"2026-10-19T19:45:00Z","v":702437,"vw":8.654013},{"c":8.67,"h":8.67,"l":8.67,"n":32,"o":8.67,"t":"2026-10-19T20:00:00Z","v":323615,"vw":8.67},{"c":8.63,"h":8.65,"l":8.63,"n":4,"o":8.65,"t":"2026-10-19T20:15:00Z","v":400,"vw":8.635051},{"c":8.65,"h":8.65,"l":8.65,"n":9,"o":8.65,"t":"2026-10-19T22:45:00Z","v":560,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-19T23:15:00Z","v":500,"vw":8.68},{"c":8.58,"h":8.58,"l":8.53,"n":9,"o":8.55,"t":"2026-10-20T08:00:00Z","v":1375,"vw":8.553104},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-20T08:15:00Z","v":110,"vw":8.57},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-20T11:30:00Z","v":100,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":13,"o":8.58,"t":"2026-10-20T11:45:00Z","v":3360,"vw":8.58},{"c":8.59,"h":8.59,"l":8.58,"n":12,"o":8.58,"t":"2026-10-20T12:45:00Z","v":2046,"vw":8.583997},{"c":8.63,"h":8.63,"l":8.62,"n":16,"o":8.62,"t":"2026-10-20T13:00:00Z","v":840,"vw":8.628544},{"c":8.61,"h":8.61,"l":8.61,"n":17,"o":8.61,"t":"2026-10-20T13:15:00Z","v":809,"vw":8.61},{"c":8.57,"h":8.625,"l":8.545,"n":1268,"o":8.58,"t":"2026-10-20T13:30:00Z","v":362638,"vw":8.576293},{"c":8.575,"h":8.595,"l":8.55,"n":1106,"o":8.58,"t":"2026-10-20T13:45:00Z","v":197236,"vw":8.572007},{"c":8.545,"h":8.58,"l":8.535,"n":585,"o":8.58,"t":"2026-10-20T14:00:00Z","v":108006,"vw":8.547702},{"c":8.58,"h":8.58,"l":8.5343,"n":498,"o":8.545,"t":"2026-10-20T14:15:00Z","v":68633,"vw":8.555636},{"c":8.585,"h":8.595,"l":8.56,"n":615,"o":8.585,"t":"2026-10-20T14:30:00Z","v":113511,"vw":8.580571},{"c":8.54,"h":8.585,"l":8.52,"n":671,"o":8.585,"t":"2026-10-20T14:45:00Z","v":209005,"vw":8.552069},{"c":8.495,"h":8.5399,"l":8.492,"n":824,"o":8.535,"t":"2026-10-20T15:00:00Z","v":130367,"vw":8.51767},{"c":8.485,"h":8.515,"l":8.485,"n":556,"o":8.495,"t":"2026-10-20T15:15:00Z","v":147619,"vw":8.495701},{"c":8.515,"h":8.52,"l":8.485,"n":648,"o":8.485,"t":"2026-10-20T15:30:00Z","v":171631,"vw":8.496686},{"c":8.49,"h":8.515,"l":8.49,"n":533,"o":8.515,"t":"2026-10-20T15:45:00Z","v":92944,"vw":8.503917},{"c":8.525,"h":8.525,"l":8.49,"n":721,"o":8.49,"t":"2026-10-20T16:00:00Z","v":161986,"vw":8.507683},{"c":8.52,"h":8.525,"l":8.51,"n":470,"o":8.525,"t":"2026-10-20T16:15:00Z","v":89723,"vw":8.520745},{"c":8.548,"h":8.548,"l":8.515,"n":501,"o":8.52,"t":"2026-10-20T16:30:00Z","v":82290,"vw":8.529966},{"c":8.53,"h":8.55,"l":8.53,"n":418,"o":8.545,"t":"2026-10-20T16:45:00Z","v":44891,"vw":8.538652},{"c":8.53,"h":8.545,"l":8.53,"n":479,"o":8.53,"t":"2026-10-20T17:00:00Z","v":77946,"vw":8.538569},{"c":8.56,"h":8.56,"l":8.53,"n":363,"o":8.53,"t":"2026-10-20T17:15:00Z","v":70092,"vw":8.545619},{"c":8.555,"h":8.566,"l":8.55,"n":478,"o":8.555,"t":"2026-10-20T17:30:00Z","v":58612,"vw":8.557674},{"c":8.55,"h":8.56,"l":8.54,"n":497,"o":8.55,"t":"2026-10-20T17:45:00Z","v":62596,"vw":8.550812},{"c":8.55,"h":8.56,"l":8.55,"n":472,"o":8.55,"t":"2026-10-20T18:00:00Z","v":36667,"vw":8.555575},{"c":8.53,"h":8.56,"l":8.53,"n":506,"o":8.555,"t":"2026-10-20T18:15:00Z","v":78994,"vw":8.543735},{"c":8.515,"h":8.5366,"l":8.51,"n":638,"o":8.53,"t":"2026-10-20T18:30:00Z","v":120475,"vw":8.528307},{"c":8.52,"h":8.53,"l":8.515,"n":529,"o":8.515,"t":"2026-10-20T18:45:00Z","v":73792,"vw":8.523587},{"c":8.53,"h":8.535,"l":8.52,"n":821,"o":8.52,"t":"2026-10-20T19:00:00Z","v":95795,"vw":8.528088},{"c":8.5259,"h":8.54,"l":8.52,"n":691,"o":8.535,"t":"2026-10-20T19:15:00Z","v":89393,"vw":8.530441},{"c":8.55,"h":8.55,"l":8.525,"n":834,"o":8.525,"t":"2026-10-20T19:30:00Z","v":152505,"vw":8.537776},{"c":8.56,"h":8.57,"l":8.535,"n":1843,"o":8.545,"t":"2026-10-20T19:45:00Z","v":586875,"vw":8.551421},{"c":8.57,"h":8.57,"l":8.57,"n":17,"o":8.57,"t":"2026-10-20T20:00:00Z","v":255546,"vw":8.57},{"c":8.5097,"h":8.5097,"l":8.5097,"n":1,"o":8.5097,"t":"2026-10-20T20:30:00Z","v":100,"vw":8.5097},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-20T20:45:00Z","v":501,"vw":8.57},{"c":8.5315,"h":8.5315,"l":8.52,"n":3,"o":8.52,"t":"2026-10-20T22:45:00Z","v":341,"vw":8.526088},{"c":8.568,"h":8.568,"l":8.5607,"n":4,"o":8.5607,"t":"2026-10-20T23:45:00Z","v":400,"vw":8.563629},{"c":8.46,"h":8.47,"l":8.43,"n":25,"o":8.46,"t":"2026-10-21T08:00:00Z","v":1944,"vw":8.448},{"c":8.4105,"h":8.4105,"l":8.4105,"n":1,"o":8.4105,"t":"2026-10-21T08:15:00Z","v":630,"vw":8.4105},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-21T08:45:00Z","v":200,"vw":8.42},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-21T09:15:00Z","v":1000,"vw":8.47},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-21T11:45:00Z","v":117,"vw":8.46},{"c":8.4,"h":8.46,"l":8.4,"n":28,"o":8.45,"t":"2026-10-21T13:15:00Z","v":3831,"vw":8.440036},{"c":8.42,"h":8.435,"l":8.21,"n":2250,"o":8.34,"t":"2026-10-21T13:30:00Z","v":539365,"vw":8.401544},{"c":8.4,"h":8.43,"l":8.39,"n":859,"o":8.425,"t":"2026-10-21T13:45:00Z","v":334722,"vw":8.403617},{"c":8.38,"h":8.41,"l":8.375,"n":1287,"o":8.4,"t":"2026-10-21T14:00:00Z","v":658090,"vw":8.393006},{"c":8.35,"h":8.39,"l":8.345,"n":926,"o":8.385,"t":"2026-10-21T14:15:00Z","v":341077,"vw":8.369847},{"c":8.335,"h":8.36,"l":8.3315,"n":497,"o":8.3417,"t":"2026-10-21T14:30:00Z","v":116697,"vw":8.348045},{"c":8.36,"h":8.36,"l":8.33,"n":751,"o":8.335,"t":"2026-10-21T14:45:00Z","v":143287,"vw":8.341746},{"c":8.37,"h":8.37,"l":8.35,"n":413,"o":8.355,"t":"2026-10-21T15:00:00Z","v":52344,"vw":8.360693},{"c":8.3872,"h":8.39,"l":8.365,"n":735,"o":8.365,"t":"2026-10-21T15:15:00Z","v":194427,"vw":8.378769},{"c":8.42,"h":8.42,"l":8.39,"n":621,"o":8.39,"t":"2026-10-21T15:30:00Z","v":85885,"vw":8.405188},{"c":8.41,"h":8.42,"l":8.4,"n":451,"o":8.42,"t":"2026-10-21T15:45:00Z","v":137638,"vw":8.410327},{"c":8.425,"h":8.44,"l":8.4,"n":520,"o":8.405,"t":"2026-10-21T16:00:00Z","v":57677,"vw":8.423801},{"c":8.43,"h":8.43,"l":8.42,"n":389,"o":8.43,"t":"2026-10-21T16:15:00Z","v":41403,"vw":8.424909},{"c":8.43,"h":8.44,"l":8.41,"n":693,"o":8.43,"t":"2026-10-21T16:30:00Z","v":150169,"vw":8.424299},{"c":8.42,"h":8.44,"l":8.42,"n":475,"o":8.43,"t":"2026-10-21T16:45:00Z","v":62995,"vw":8.430422},{"c":8.41,"h":8.43,"l":8.41,"n":389,"o":8.42,"t":"2026-10-21T17:00:00Z","v":57182,"vw":8.420154},{"c":8.415,"h":8.42,"l":8.41,"n":234,"o":8.415,"t":"2026-10-21T17:15:00Z","v":21362,"vw":8.413297},{"c":8.42,"h":8.42,"l":8.41,"n":218,"o":8.41,"t":"2026-10-21T17:30:00Z","v":21395,"vw":8.415041},{"c":8.43,"h":8.43,"l":8.41,"n":490,"o":8.415,"t":"2026-10-21T17:45:00Z","v":91136,"vw":8.416794},{"c":8.425,"h":8.445,"l":8.42,"n":566,"o":8.43,"t":"2026-10-21T18:00:00Z","v":111737,"vw":8.434665},{"c":8.435,"h":8.44,"l":8.42,"n":517,"o":8.42,"t":"2026-10-21T18:15:00Z","v":55043,"vw":8.426418},{"c":8.455,"h":8.465,"l":8.435,"n":683,"o":8.435,"t":"2026-10-21T18:30:00Z","v":150781,"vw":8.455293},{"c":8.415,"h":8.46,"l":8.41,"n":939,"o":8.455,"t":"2026-10-21T18:45:00Z","v":357302,"vw":8.433333},{"c":8.41,"h":8.415,"l":8.395,"n":735,"o":8.41,"t":"2026-10-21T19:00:00Z","v":169088,"vw":8.404265},{"c":8.41,"h":8.42,"l":8.4,"n":596,"o":8.41,"t":"2026-10-21T19:15:00Z","v":133537,"vw":8.412542},{"c":8.425,"h":8.43,"l":8.405,"n":708,"o":8.41,"t":"2026-10-21T19:30:00Z","v":195154,"vw":8.414686},{"c":8.435,"h":8.44,"l":8.42,"n":1513,"o":8.42,"t":"2026-10-21T19:45:00Z","v":360861,"vw":8.427733},{"c":8.44,"h":8.44,"l":8.44,"n":32,"o":8.44,"t":"2026-10-21T20:00:00Z","v":408036,"vw":8.44},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-21T23:15:00Z","v":300,"vw":8.4},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T23:45:00Z","v":990,"vw":8.41},{"c":8.21,"h":8.28,"l":8.19,"n":41,"o":8.27,"t":"2026-10-22T08:00:00Z","v":8462,"vw":8.207845},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T09:30:00Z","v":100,"vw":8.2},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-22T09:45:00Z","v":400,"vw":8.23},{"c":8.23,"h":8.24,"l":8.23,"n":3,"o":8.24,"t":"2026-10-22T10:00:00Z","v":1501,"vw":8.231333},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-22T10:15:00Z","v":112,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T11:45:00Z","v":115,"vw":8.25},{"c":8.2455,"h":8.2455,"l":8.2455,"n":1,"o":8.2455,"t":"2026-10-22T12:15:00Z","v":1000,"vw":8.2455},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-22T12:45:00Z","v":100,"vw":8.24},{"c":8.3,"h":8.3,"l":8.29,"n":8,"o":8.29,"t":"2026-10-22T13:00:00Z","v":3000,"vw":8.29408},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T13:15:00Z","v":200,"vw":8.25},{"c":8.54,"h":8.545,"l":8.3,"n":1785,"o":8.32,"t":"2026-10-22T13:30:00Z","v":430881,"vw":8.417703},{"c":8.565,"h":8.585,"l":8.535,"n":788,"o":8.54,"t":"2026-10-22T13:45:00Z","v":131739,"vw":8.561857},{"c":8.635,"h":8.645,"l":8.565,"n":860,"o":8.565,"t":"2026-10-22T14:00:00Z","v":282123,"vw":8.60564},{"c":8.66,"h":8.675,"l":8.63,"n":1046,"o":8.635,"t":"2026-10-22T14:15:00Z","v":282852,"vw":8.646899},{"c":8.6,"h":8.668,"l":8.58,"n":795,"o":8.665,"t":"2026-10-22T14:30:00Z","v":186920,"vw":8.60256},{"c":8.59,"h":8.615,"l":8.58,"n":929,"o":8.595,"t":"2026-10-22T14:45:00Z","v":388182,"vw":8.595115},{"c":8.59,"h":8.6,"l":8.58,"n":468,"o":8.585,"t":"2026-10-22T15:00:00Z","v":173988,"vw":8.587649},{"c":8.595,"h":8.61,"l":8.58,"n":585,"o":8.595,"t":"2026-10-22T15:15:00Z","v":100704,"vw":8.593749},{"c":8.575,"h":8.605,"l":8.55,"n":706,"o":8.595,"t":"2026-10-22T15:30:00Z","v":163359,"vw":8.574794},{"c":8.575,"h":8.595,"l":8.565,"n":594,"o":8.57,"t":"2026-10-22T15:45:00Z","v":120854,"vw":8.578852},{"c":8.565,"h":8.59,"l":8.56,"n":478,"o":8.575,"t":"2026-10-22T16:00:00Z","v":69859,"vw":8.573354},{"c":8.545,"h":8.575,"l":8.5414,"n":667,"o":8.565,"t":"2026-10-22T16:15:00Z","v":149606,"vw":8.562175},{"c":8.545,"h":8.559,"l":8.545,"n":498,"o":8.55,"t":"2026-10-22T16:30:00Z","v":62034,"vw":8.551117},{"c":8.55,"h":8.55,"l":8.535,"n":479,"o":8.545,"t":"2026-10-22T16:45:00Z","v":64538,"vw":8.542686},{"c":8.535,"h":8.56,"l":8.53,"n":458,"o":8.545,"t":"2026-10-22T17:00:00Z","v":69062,"vw":8.543439},{"c":8.535,"h":8.545,"l":8.53,"n":463,"o":8.54,"t":"2026-10-22T17:15:00Z","v":88817,"vw":8.535505},{"c":8.555,"h":8.56,"l":8.535,"n":417,"o":8.535,"t":"2026-10-22T17:30:00Z","v":52901,"vw":8.546579},{"c":8.6,"h":8.605,"l":8.55,"n":625,"o":8.55,"t":"2026-10-22T17:45:00Z","v":125872,"vw":8.579924},{"c":8.595,"h":8.6099,"l":8.59,"n":505,"o":8.6,"t":"2026-10-22T18:00:00Z","v":81550,"vw":8.599745},{"c":8.59,"h":8.605,"l":8.59,"n":478,"o":8.595,"t":"2026-10-22T18:15:00Z","v":77087,"vw":8.597664},{"c":8.575,"h":8.595,"l":8.56,"n":583,"o":8.595,"t":"2026-10-22T18:30:00Z","v":120977,"vw":8.576818},{"c":8.56,"h":8.5799,"l":8.55,"n":439,"o":8.575,"t":"2026-10-22T18:45:00Z","v":91273,"vw":8.567471},{"c":8.585,"h":8.59,"l":8.5501,"n":502,"o":8.555,"t":"2026-10-22T19:00:00Z","v":109246,"vw":8.573803},{"c":8.6,"h":8.6,"l":8.58,"n":605,"o":8.5851,"t":"2026-10-22T19:15:00Z","v":147300,"vw":8.588359},{"c":8.54,"h":8.62,"l":8.54,"n":781,"o":8.6,"t":"2026-10-22T19:30:00Z","v":203939,"vw":8.590865},{"c":8.595,"h":8.605,"l":8.545,"n":2138,"o":8.545,"t":"2026-10-22T19:45:00Z","v":704655,"vw":8.585804},{"c":8.59,"h":8.6,"l":8.59,"n":16,"o":8.6,"t":"2026-10-22T20:00:00Z","v":378741,"vw":8.599992},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T20:15:00Z","v":100,"vw":8.6},{"c":8.5393,"h":8.5393,"l":8.5393,"n":1,"o":8.5393,"t":"2026-10-22T20:30:00Z","v":5000,"vw":8.5393},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-22T21:00:00Z","v":600,"vw":8.58},{"c":8.5317,"h":8.5317,"l":8.5317,"n":1,"o":8.5317,"t":"2026-10-22T21:15:00Z","v":2000,"vw":8.5317},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-22T21:30:00Z","v":601,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-22T21:45:00Z","v":100,"vw":8.58},{"c":8.58,"h":8.58,"l":8.57,"n":2,"o":8.57,"t":"2026-10-22T22:45:00Z","v":400,"vw":8.575}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.055378024678210735,"strike":11.290725922770577,"iv":0.5974445435013835,"gamma":0.15822379615148893,"theta":-0.004072009424423928,"vega":0.004211648165337448,"rho":0.0006038207561412821,"breakevenPct":31.93144124940453},{"delta":0.15,"premium":0.2153396161316865,"strike":13.30679232263373,"iv":1.236250011230815,"gamma":0.10636469268117474,"theta":-0.012897786294467249,"vega":0.005587890434147595,"rho":0.0008278432947525094,"breakevenPct":57.234092311225794},{"delta":0.2,"premium":0.2950968280499596,"strike":13.509682804995965,"iv":1.4174335080923381,"gamma":0.10143709465341587,"theta":-0.015988294189544564,"vega":0.006625950399439576,"rho":0.0011063153675826317,"breakevenPct":60.52069340751078},{"delta":0.25,"premium":0.28261154896636065,"strike":12.261154896636064,"iv":1.1398217948884795,"gamma":0.17828175283353326,"theta":-0.013472155155894354,"vega":0.00733858871631677,"rho":0.001441988024815323,"breakevenPct":45.85774936747006},{"delta":0.3,"premium":0.2701262698827616,"strike":11.012626988276162,"iv":0.8622100816846207,"gamma":0.2551264110136507,"theta":-0.010956016122244143,"vega":0.008051227033193963,"rho":0.0017776606820480141,"breakevenPct":31.194805327429357},{"delta":0.35,"premium":0.2576409907991626,"strike":9.76409907991626,"iv":0.5845983684807619,"gamma":0.3319710691937681,"theta":-0.008439877088593931,"vega":0.008763865350071157,"rho":0.0021133333392807053,"breakevenPct":16.53186128738865},{"delta":0.4,"premium":0.2837979094076656,"strike":8.943670150987224,"iv":0.4199893728222997,"gamma":0.3728938443670151,"theta":-0.006945063879210221,"vega":0.009138037166085947,"rho":0.0024255318965563013,"breakevenPct":7.296140237149885},{"delta":0.45,"premium":0.37090592334494776,"strike":8.79849012775842,"iv":0.43362177700348437,"gamma":0.3571563298490128,"theta":-0.007061207897793263,"vega":0.008978339140534261,"rho":0.0027007042961676117,"breakevenPct":6.620884315155448},{"delta":0.5,"premium":0.45801393728222994,"strike":8.653310104529616,"iv":0.44725418118466903,"gamma":0.3414188153310105,"theta":-0.007177351916376307,"vega":0.008818641114982578,"rho":0.002975876695778922,"breakevenPct":5.945628393161011},{"delta":0.55,"premium":0.5451219512195122,"strike":8.508130081300813,"iv":0.4608865853658537,"gamma":0.3256813008130081,"theta":-0.00729349593495935,"vega":0.008658943089430894,"rho":0.0032510490953902324,"breakevenPct":5.270372471166574},{"delta":0.6,"premium":0.6322299651567944,"strike":8.362950058072009,"iv":0.47451898954703836,"gamma":0.3099437862950058,"theta":-0.007409639953542393,"vega":0.00849924506387921,"rho":0.0035262214950015427,"breakevenPct":4.595116549172138},{"delta":0.65,"premium":0.7193379790940767,"strike":8.217770034843205,"iv":0.488151393728223,"gamma":0.2942062717770035,"theta":-0.007525783972125436,"vega":0.008339547038327526,"rho":0.003801393894612853,"breakevenPct":3.919860627177701},{"delta":0.7,"premium":0.8064459930313588,"strike":8.072590011614402,"iv":0.5017837979094077,"gamma":0.27846875725900117,"theta":-0.0076419279907084785,"vega":0.008179849012775842,"rho":0.004076566294224163,"breakevenPct":3.2446047051832654},{"delta":0.75,"premium":1.0585237659963438,"strike":7.7714808043875685,"iv":0.5510588665447899,"gamma":0.24573711151736743,"theta":-0.0073572212065813524,"vega":0.007482998171846434,"rho":0.004223758807017394,"breakevenPct":2.6744717486501433},{"delta":0.8,"premium":1.4755712979890316,"strike":7.3144424131627055,"iv":0.6359765996343694,"gamma":0.19601133455210232,"theta":-0.006671663619744058,"vega":0.006248994515539303,"rho":0.004242971432992545,"breakevenPct":2.209461757578338},{"delta":0.85,"premium":1.8926188299817182,"strike":6.8574040219378425,"iv":0.7208943327239489,"gamma":0.14628555758683728,"theta":-0.005986106032906764,"vega":0.005014990859232175,"rho":0.0042621840589676975,"breakevenPct":1.7444517665065329},{"delta":0.9,"premium":2.309666361974406,"strike":6.4003656307129795,"iv":0.8058120658135284,"gamma":0.09655978062157217,"theta":-0.00530054844606947,"vega":0.0037809872029250444,"rho":0.004281396684942849,"breakevenPct":1.2794417754347271}],"put":[{"delta":0.1,"premium":0.27104405742226506,"strike":5.231647540621879,"iv":1.8017188304316982,"gamma":0.0459421658413366,"theta":-0.013314116111141491,"vega":0.0042342556605627175,"rho":-0.0009038376897352333,"breakevenPct":42.31856414884169},{"delta":0.15,"premium":0.28675766184879864,"strike":6.211877410419222,"iv":1.3545778805661917,"gamma":0.08711872231855475,"theta":-0.012511234287223045,"vega":0.005579858077843445,"rho":-0.0012635628983748023,"breakevenPct":31.10325873755321},{"delta":0.2,"premium":0.23276845322619058,"strike":7.07570474838095,"iv":0.9154098223216546,"gamma":0.18822078883133025,"theta":-0.009220782940738482,"vega":0.006652390407387675,"rho":-0.0015764002764812924,"breakevenPct":20.430973312153945},{"delta":0.25,"premium":0.17877924460358255,"strike":7.939532086342679,"iv":0.4762417640771176,"gamma":0.28932285534410573,"theta":-0.005930331594253919,"vega":0.007724922736931903,"rho":-0.0018892376545877826,"breakevenPct":9.758687886754686},{"delta":0.3,"premium":0.23725338218714764,"strike":8.131059751972943,"iv":0.4454213641488162,"gamma":0.30423737316798194,"theta":-0.005804847801578354,"vega":0.007996589627959414,"rho":-0.0022790834979971733,"breakevenPct":8.211553839700056},{"delta":0.35,"premium":0.30419250281848925,"strike":8.271984216459977,"iv":0.44533680947012405,"gamma":0.31266465614430666,"theta":-0.005917587373167982,"vega":0.008207976324689966,"rho":-0.0026747256775046316,"breakevenPct":7.351259143703621},{"delta":0.4,"premium":0.37113162344983086,"strike":8.412908680947012,"iv":0.4452522547914318,"gamma":0.32109193912063133,"theta":-0.00603032694475761,"vega":0.008419363021420519,"rho":-0.0030703678570120907,"breakevenPct":6.490964447707187},{"delta":0.45,"premium":0.4380707440811725,"strike":8.553833145434048,"iv":0.4451677001127396,"gamma":0.32951922209695605,"theta":-0.0061430665163472375,"vega":0.00863074971815107,"rho":-0.003466010036519549,"breakevenPct":5.630669751710753},{"delta":0.5,"premium":0.5050098647125141,"strike":8.694757609921082,"iv":0.44508314543404737,"gamma":0.3379465050732807,"theta":-0.006255806087936865,"vega":0.008842136414881623,"rho":-0.003861652216027007,"breakevenPct":4.770375055714321},{"delta":0.55,"premium":0.5719489853438557,"strike":8.835682074408117,"iv":0.44499859075535514,"gamma":0.34637378804960545,"theta":-0.006368545659526494,"vega":0.009053523111612175,"rho":-0.004257294395534466,"breakevenPct":3.9100803597178864},{"delta":0.6,"premium":0.6388881059751972,"strike":8.976606538895153,"iv":0.4449140360766629,"gamma":0.3548010710259301,"theta":-0.006481285231116122,"vega":0.009264909808342728,"rho":-0.004652936575041924,"breakevenPct":3.0497856637214538},{"delta":0.65,"premium":1.1167910447761202,"strike":9.444562899786781,"iv":0.6083657782515994,"gamma":0.276089765458422,"theta":-0.008456076759061838,"vega":0.008899893390191897,"rho":-0.005357430462215851,"breakevenPct":3.165443546387658},{"delta":0.7,"premium":1.6764925373134327,"strike":9.977611940298507,"iv":0.8043679104477612,"gamma":0.18003432835820893,"theta":-0.010801492537313433,"vega":0.008420149253731343,"rho":-0.0061233984302922154,"breakevenPct":3.4753557792433063},{"delta":0.75,"premium":2.9446608366875506,"strike":11.236768551633114,"iv":1.1090667556863207,"gamma":0.12062309028072568,"theta":-0.013694664718978953,"vega":0.007669720240617802,"rho":-0.00745664410671354,"breakevenPct":3.580142849470188},{"delta":0.8,"premium":5.630918438923967,"strike":13.930918438923968,"iv":1.5842594540165424,"gamma":0.07397503343151521,"theta":-0.016991239852549637,"vega":0.006757254928076764,"rho":-0.009913179370270019,"breakevenPct":3.4883720930232434}]},"raw":{"call":[{"delta":0.1,"premium":0.055378024678210735,"strike":11.290725922770577,"iv":0.5974445435013835,"gamma":0.15822379615148893,"theta":-0.004072009424423928,"vega":0.004211648165337448,"rho":0.0006038207561412821,"breakevenPct":31.93144124940453},{"delta":0.15,"premium":0.2153396161316865,"strike":13.30679232263373,"iv":1.236250011230815,"gamma":0.10636469268117474,"theta":-0.012897786294467249,"vega":0.005587890434147595,"rho":0.0008278432947525094,"breakevenPct":57.234092311225794},{"delta":0.2,"premium":0.2950968280499596,"strike":13.509682804995965,"iv":1.4174335080923381,"gamma":0.10143709465341587,"theta":-0.015988294189544564,"vega":0.006625950399439576,"rho":0.0011063153675826317,"breakevenPct":60.52069340751078},{"delta":0.25,"premium":0.28261154896636065,"strike":12.261154896636064,"iv":1.1398217948884795,"gamma":0.17828175283353326,"theta":-0.013472155155894354,"vega":0.00733858871631677,"rho":0.001441988024815323,"breakevenPct":45.85774936747006},{"delta":0.3,"premium":0.2701262698827616,"strike":11.012626988276162,"iv":0.8622100816846207,"gamma":0.2551264110136507,"theta":-0.010956016122244143,"vega":0.008051227033193963,"rho":0.0017776606820480141,"breakevenPct":31.194805327429357},{"delta":0.35,"premium":0.2576409907991626,"strike":9.76409907991626,"iv":0.5845983684807619,"gamma":0.3319710691937681,"theta":-0.008439877088593931,"vega":0.008763865350071157,"rho":0.0021133333392807053,"breakevenPct":16.53186128738865},{"delta":0.4,"premium":0.2837979094076656,"strike":8.943670150987224,"iv":0.4199893728222997,"gamma":0.3728938443670151,"theta":-0.006945063879210221,"vega":0.009138037166085947,"rho":0.0024255318965563013,"breakevenPct":7.296140237149885},{"delta":0.45,"premium":0.37090592334494776,"strike":8.79849012775842,"iv":0.43362177700348437,"gamma":0.3571563298490128,"theta":-0.007061207897793263,"vega":0.008978339140534261,"rho":0.0027007042961676117,"breakevenPct":6.620884315155448},{"delta":0.5,"premium":0.45801393728222994,"strike":8.653310104529616,"iv":0.44725418118466903,"gamma":0.3414188153310105,"theta":-0.007177351916376307,"vega":0.008818641114982578,"rho":0.002975876695778922,"breakevenPct":5.945628393161011},{"delta":0.55,"premium":0.5451219512195122,"strike":8.508130081300813,"iv":0.4608865853658537,"gamma":0.3256813008130081,"theta":-0.00729349593495935,"vega":0.008658943089430894,"rho":0.0032510490953902324,"breakevenPct":5.270372471166574},{"delta":0.6,"premium":0.6322299651567944,"strike":8.362950058072009,"iv":0.47451898954703836,"gamma":0.3099437862950058,"theta":-0.007409639953542393,"vega":0.00849924506387921,"rho":0.0035262214950015427,"breakevenPct":4.595116549172138},{"delta":0.65,"premium":0.7193379790940767,"strike":8.217770034843205,"iv":0.488151393728223,"gamma":0.2942062717770035,"theta":-0.007525783972125436,"vega":0.008339547038327526,"rho":0.003801393894612853,"breakevenPct":3.919860627177701},{"delta":0.7,"premium":0.8064459930313588,"strike":8.072590011614402,"iv":0.5017837979094077,"gamma":0.27846875725900117,"theta":-0.0076419279907084785,"vega":0.008179849012775842,"rho":0.004076566294224163,"breakevenPct":3.2446047051832654},{"delta":0.75,"premium":1.0585237659963438,"strike":7.7714808043875685,"iv":0.5510588665447899,"gamma":0.24573711151736743,"theta":-0.0073572212065813524,"vega":0.007482998171846434,"rho":0.004223758807017394,"breakevenPct":2.6744717486501433},{"delta":0.8,"premium":1.4755712979890316,"strike":7.3144424131627055,"iv":0.6359765996343694,"gamma":0.19601133455210232,"theta":-0.006671663619744058,"vega":0.006248994515539303,"rho":0.004242971432992545,"breakevenPct":2.209461757578338},{"delta":0.85,"premium":1.8926188299817182,"strike":6.8574040219378425,"iv":0.7208943327239489,"gamma":0.14628555758683728,"theta":-0.005986106032906764,"vega":0.005014990859232175,"rho":0.0042621840589676975,"breakevenPct":1.7444517665065329},{"delta":0.9,"premium":2.309666361974406,"strike":6.4003656307129795,"iv":0.8058120658135284,"gamma":0.09655978062157217,"theta":-0.00530054844606947,"vega":0.0037809872029250444,"rho":0.004281396684942849,"breakevenPct":1.2794417754347271}],"put":[{"delta":0.1,"premium":0.27104405742226506,"strike":5.231647540621879,"iv":1.8017188304316982,"gamma":0.0459421658413366,"theta":-0.013314116111141491,"vega":0.0042342556605627175,"rho":-0.0009038376897352333,"breakevenPct":42.31856414884169},{"delta":0.15,"premium":0.28675766184879864,"strike":6.211877410419222,"iv":1.3545778805661917,"gamma":0.08711872231855475,"theta":-0.012511234287223045,"vega":0.005579858077843445,"rho":-0.0012635628983748023,"breakevenPct":31.10325873755321},{"delta":0.2,"premium":0.23276845322619058,"strike":7.07570474838095,"iv":0.9154098223216546,"gamma":0.18822078883133025,"theta":-0.009220782940738482,"vega":0.006652390407387675,"rho":-0.0015764002764812924,"breakevenPct":20.430973312153945},{"delta":0.25,"premium":0.17877924460358255,"strike":7.939532086342679,"iv":0.4762417640771176,"gamma":0.28932285534410573,"theta":-0.005930331594253919,"vega":0.007724922736931903,"rho":-0.0018892376545877826,"breakevenPct":9.758687886754686},{"delta":0.3,"premium":0.23725338218714764,"strike":8.131059751972943,"iv":0.4454213641488162,"gamma":0.30423737316798194,"theta":-0.005804847801578354,"vega":0.007996589627959414,"rho":-0.0022790834979971733,"breakevenPct":8.211553839700056},{"delta":0.35,"premium":0.30419250281848925,"strike":8.271984216459977,"iv":0.44533680947012405,"gamma":0.31266465614430666,"theta":-0.005917587373167982,"vega":0.008207976324689966,"rho":-0.0026747256775046316,"breakevenPct":7.351259143703621},{"delta":0.4,"premium":0.37113162344983086,"strike":8.412908680947012,"iv":0.4452522547914318,"gamma":0.32109193912063133,"theta":-0.00603032694475761,"vega":0.008419363021420519,"rho":-0.0030703678570120907,"breakevenPct":6.490964447707187},{"delta":0.45,"premium":0.4380707440811725,"strike":8.553833145434048,"iv":0.4451677001127396,"gamma":0.32951922209695605,"theta":-0.0061430665163472375,"vega":0.00863074971815107,"rho":-0.003466010036519549,"breakevenPct":5.630669751710753},{"delta":0.5,"premium":0.5050098647125141,"strike":8.694757609921082,"iv":0.44508314543404737,"gamma":0.3379465050732807,"theta":-0.006255806087936865,"vega":0.008842136414881623,"rho":-0.003861652216027007,"breakevenPct":4.770375055714321},{"delta":0.55,"premium":0.5719489853438557,"strike":8.835682074408117,"iv":0.44499859075535514,"gamma":0.34637378804960545,"theta":-0.006368545659526494,"vega":0.009053523111612175,"rho":-0.004257294395534466,"breakevenPct":3.9100803597178864},{"delta":0.6,"premium":0.6388881059751972,"strike":8.976606538895153,"iv":0.4449140360766629,"gamma":0.3548010710259301,"theta":-0.006481285231116122,"vega":0.009264909808342728,"rho":-0.004652936575041924,"breakevenPct":3.0497856637214538},{"delta":0.65,"premium":1.1167910447761202,"strike":9.444562899786781,"iv":0.6083657782515994,"gamma":0.276089765458422,"theta":-0.008456076759061838,"vega":0.008899893390191897,"rho":-0.005357430462215851,"breakevenPct":3.165443546387658},{"delta":0.7,"premium":1.6764925373134327,"strike":9.977611940298507,"iv":0.8043679104477612,"gamma":0.18003432835820893,"theta":-0.010801492537313433,"vega":0.008420149253731343,"rho":-0.0061233984302922154,"breakevenPct":3.4753557792433063},{"delta":0.75,"premium":2.9446608366875506,"strike":11.236768551633114,"iv":1.1090667556863207,"gamma":0.12062309028072568,"theta":-0.013694664718978953,"vega":0.007669720240617802,"rho":-0.00745664410671354,"breakevenPct":3.580142849470188},{"delta":0.8,"premium":5.630918438923967,"strike":13.930918438923968,"iv":1.5842594540165424,"gamma":0.07397503343151521,"theta":-0.016991239852549637,"vega":0.006757254928076764,"rho":-0.009913179370270019,"breakevenPct":3.4883720930232434}]}},"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"}}