{"symbol":"VSTM","url":"https://intraalpha.com/companies/VSTM","capturedAt":"2026-10-23T00:38:27.639Z","state":"partial","quote":{"symbol":"VSTM","last_price":9.96,"prev_close":9.21,"regular_close":10.06,"change":0.75,"change_pct":8.1433,"regular_change":0.85,"regular_change_pct":9.2291,"extended_change":-0.1,"extended_change_pct":-0.994,"bid":10,"ask":10.05,"bid_size":100,"ask_size":100,"volume":5947520,"vwap":9.782657,"open":9.2,"high":10.11,"low":9.14,"close":10.06,"trade_count":35095,"last_trade_at":"2026-10-22T23:50:26.810649473Z","last_quote_at":"2026-10-22T23:58:36.672336197Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:11.607355791-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.106Z","bars":[{"c":9.23,"h":9.23,"l":9.11,"n":18,"o":9.11,"t":"2026-10-16T08:00:00Z","v":5498,"vw":9.163615},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-16T08:35:00Z","v":182,"vw":9.31},{"c":9.2719,"h":9.2719,"l":9.2719,"n":1,"o":9.2719,"t":"2026-10-16T08:55:00Z","v":100,"vw":9.2719},{"c":9.25,"h":9.41,"l":9.25,"n":13,"o":9.41,"t":"2026-10-16T09:15:00Z","v":1805,"vw":9.299328},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-16T09:20:00Z","v":270,"vw":9.31},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T09:50:00Z","v":100,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-16T10:10:00Z","v":267,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T10:20:00Z","v":100,"vw":9.3},{"c":9.3,"h":9.31,"l":9.3,"n":34,"o":9.31,"t":"2026-10-16T10:35:00Z","v":713,"vw":9.303925},{"c":9.285,"h":9.285,"l":9.27,"n":8,"o":9.27,"t":"2026-10-16T10:40:00Z","v":422,"vw":9.280714},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-16T10:45:00Z","v":267,"vw":9.28},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T10:50:00Z","v":110,"vw":9.3},{"c":9.2307,"h":9.2307,"l":9.23,"n":4,"o":9.23,"t":"2026-10-16T11:00:00Z","v":320,"vw":9.230343},{"c":9.28,"h":9.28,"l":9.23,"n":3,"o":9.23,"t":"2026-10-16T11:05:00Z","v":515,"vw":9.254502},{"c":9.2486,"h":9.28,"l":9.23,"n":36,"o":9.26,"t":"2026-10-16T11:10:00Z","v":4749,"vw":9.258451},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-16T11:15:00Z","v":601,"vw":9.23},{"c":9.3,"h":9.3,"l":9.28,"n":4,"o":9.28,"t":"2026-10-16T11:20:00Z","v":3000,"vw":9.297333},{"c":9.21,"h":9.25,"l":9.2,"n":8,"o":9.25,"t":"2026-10-16T11:25:00Z","v":1517,"vw":9.211111},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-16T11:30:00Z","v":2006,"vw":9.23},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-16T11:35:00Z","v":500,"vw":9.29},{"c":9.3,"h":9.3,"l":9.3,"n":12,"o":9.3,"t":"2026-10-16T11:55:00Z","v":1049,"vw":9.3},{"c":9.3333,"h":9.3333,"l":9.3333,"n":1,"o":9.3333,"t":"2026-10-16T12:10:00Z","v":500,"vw":9.3333},{"c":9.25,"h":9.2537,"l":9.23,"n":8,"o":9.23,"t":"2026-10-16T12:15:00Z","v":790,"vw":9.239286},{"c":9.2301,"h":9.2301,"l":9.23,"n":4,"o":9.23,"t":"2026-10-16T12:20:00Z","v":800,"vw":9.23005},{"c":9.33,"h":9.33,"l":9.25,"n":7,"o":9.3179,"t":"2026-10-16T12:25:00Z","v":3731,"vw":9.321653},{"c":9.2455,"h":9.2455,"l":9.23,"n":5,"o":9.24,"t":"2026-10-16T12:30:00Z","v":2468,"vw":9.240625},{"c":9.22,"h":9.23,"l":9.2,"n":9,"o":9.23,"t":"2026-10-16T12:35:00Z","v":3116,"vw":9.222492},{"c":9.23,"h":9.24,"l":9.2293,"n":3,"o":9.2293,"t":"2026-10-16T12:40:00Z","v":1797,"vw":9.230985},{"c":9.25,"h":9.25,"l":9.24,"n":2,"o":9.24,"t":"2026-10-16T12:45:00Z","v":521,"vw":9.245202},{"c":9.2256,"h":9.2256,"l":9.2256,"n":2,"o":9.2256,"t":"2026-10-16T12:55:00Z","v":1435,"vw":9.2256},{"c":9.232,"h":9.232,"l":9.2293,"n":3,"o":9.2293,"t":"2026-10-16T13:00:00Z","v":2002,"vw":9.23065},{"c":9.22,"h":9.22,"l":9.22,"n":15,"o":9.22,"t":"2026-10-16T13:05:00Z","v":5151,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T13:10:00Z","v":300,"vw":9.22},{"c":9.18,"h":9.19,"l":9.17,"n":4,"o":9.17,"t":"2026-10-16T13:15:00Z","v":1484,"vw":9.174051},{"c":9.066,"h":9.17,"l":9.066,"n":13,"o":9.17,"t":"2026-10-16T13:20:00Z","v":5775,"vw":9.092978},{"c":9.22,"h":9.22,"l":9.0172,"n":13,"o":9.0172,"t":"2026-10-16T13:25:00Z","v":5808,"vw":9.211163},{"c":9.065,"h":9.37,"l":9.02,"n":739,"o":9.235,"t":"2026-10-16T13:30:00Z","v":185150,"vw":9.156543},{"c":8.9701,"h":9.07,"l":8.91,"n":466,"o":9.065,"t":"2026-10-16T13:35:00Z","v":77647,"vw":8.962972},{"c":8.85,"h":8.97,"l":8.815,"n":491,"o":8.97,"t":"2026-10-16T13:40:00Z","v":86181,"vw":8.892295},{"c":8.635,"h":8.8464,"l":8.62,"n":496,"o":8.8464,"t":"2026-10-16T13:45:00Z","v":120121,"vw":8.703269},{"c":8.796,"h":8.8,"l":8.53,"n":651,"o":8.63,"t":"2026-10-16T13:50:00Z","v":101829,"vw":8.61668},{"c":8.7492,"h":8.8,"l":8.64,"n":451,"o":8.8,"t":"2026-10-16T13:55:00Z","v":78522,"vw":8.713114},{"c":8.755,"h":8.81,"l":8.69,"n":706,"o":8.73,"t":"2026-10-16T14:00:00Z","v":111537,"vw":8.753106},{"c":8.9003,"h":8.9199,"l":8.745,"n":565,"o":8.77,"t":"2026-10-16T14:05:00Z","v":89774,"vw":8.807238},{"c":8.965,"h":9.01,"l":8.8841,"n":612,"o":8.9,"t":"2026-10-16T14:10:00Z","v":104906,"vw":8.954546},{"c":9.04,"h":9.07,"l":8.84,"n":853,"o":8.96,"t":"2026-10-16T14:15:00Z","v":228541,"vw":8.889848},{"c":9.035,"h":9.12,"l":9,"n":498,"o":9.07,"t":"2026-10-16T14:20:00Z","v":79080,"vw":9.047545},{"c":8.995,"h":9.039,"l":8.955,"n":367,"o":9.035,"t":"2026-10-16T14:25:00Z","v":46804,"vw":8.986203},{"c":9.08,"h":9.085,"l":8.94,"n":839,"o":8.99,"t":"2026-10-16T14:30:00Z","v":126013,"vw":8.978614},{"c":9.11,"h":9.1393,"l":9.08,"n":291,"o":9.1,"t":"2026-10-16T14:35:00Z","v":40541,"vw":9.103437},{"c":9.09,"h":9.1364,"l":9.05,"n":339,"o":9.11,"t":"2026-10-16T14:40:00Z","v":25922,"vw":9.086054},{"c":9.14,"h":9.22,"l":9.09,"n":590,"o":9.09,"t":"2026-10-16T14:45:00Z","v":77759,"vw":9.161899},{"c":9.135,"h":9.22,"l":9.13,"n":446,"o":9.16,"t":"2026-10-16T14:50:00Z","v":56702,"vw":9.171694},{"c":9.15,"h":9.19,"l":9.14,"n":287,"o":9.14,"t":"2026-10-16T14:55:00Z","v":25049,"vw":9.162901},{"c":9.2433,"h":9.26,"l":9.09,"n":699,"o":9.14,"t":"2026-10-16T15:00:00Z","v":79870,"vw":9.166561},{"c":9.2,"h":9.255,"l":9.175,"n":463,"o":9.23,"t":"2026-10-16T15:05:00Z","v":64564,"vw":9.212053},{"c":9.26,"h":9.33,"l":9.199,"n":861,"o":9.2,"t":"2026-10-16T15:10:00Z","v":120879,"vw":9.280592},{"c":9.2,"h":9.2759,"l":9.2,"n":551,"o":9.2599,"t":"2026-10-16T15:15:00Z","v":54279,"vw":9.247402},{"c":9.145,"h":9.205,"l":9.14,"n":527,"o":9.205,"t":"2026-10-16T15:20:00Z","v":50255,"vw":9.170296},{"c":9.21,"h":9.2199,"l":9.145,"n":338,"o":9.15,"t":"2026-10-16T15:25:00Z","v":31177,"vw":9.183861},{"c":9.3,"h":9.31,"l":9.218,"n":598,"o":9.22,"t":"2026-10-16T15:30:00Z","v":61651,"vw":9.270241},{"c":9.19,"h":9.295,"l":9.19,"n":393,"o":9.295,"t":"2026-10-16T15:35:00Z","v":52332,"vw":9.259526},{"c":9.235,"h":9.26,"l":9.19,"n":318,"o":9.195,"t":"2026-10-16T15:40:00Z","v":33258,"vw":9.221445},{"c":9.28,"h":9.3,"l":9.2301,"n":361,"o":9.24,"t":"2026-10-16T15:45:00Z","v":23675,"vw":9.257719},{"c":9.15,"h":9.28,"l":9.14,"n":507,"o":9.275,"t":"2026-10-16T15:50:00Z","v":76746,"vw":9.198531},{"c":9.16,"h":9.2,"l":9.155,"n":303,"o":9.16,"t":"2026-10-16T15:55:00Z","v":30598,"vw":9.172183},{"c":8.88,"h":9.17,"l":8.87,"n":1113,"o":9.17,"t":"2026-10-16T16:00:00Z","v":167717,"vw":9.000374},{"c":8.77,"h":8.885,"l":8.745,"n":651,"o":8.8801,"t":"2026-10-16T16:05:00Z","v":105769,"vw":8.825194},{"c":8.8579,"h":8.86,"l":8.77,"n":379,"o":8.77,"t":"2026-10-16T16:10:00Z","v":41243,"vw":8.824157},{"c":8.82,"h":8.87,"l":8.81,"n":487,"o":8.85,"t":"2026-10-16T16:15:00Z","v":71840,"vw":8.844114},{"c":8.815,"h":8.835,"l":8.8099,"n":300,"o":8.825,"t":"2026-10-16T16:20:00Z","v":21322,"vw":8.822883},{"c":8.83,"h":8.9,"l":8.785,"n":546,"o":8.815,"t":"2026-10-16T16:25:00Z","v":50731,"vw":8.829915},{"c":8.825,"h":8.86,"l":8.825,"n":229,"o":8.83,"t":"2026-10-16T16:30:00Z","v":19973,"vw":8.843726},{"c":8.79,"h":8.82,"l":8.785,"n":323,"o":8.82,"t":"2026-10-16T16:35:00Z","v":22315,"vw":8.80147},{"c":8.77,"h":8.8,"l":8.75,"n":299,"o":8.795,"t":"2026-10-16T16:40:00Z","v":18756,"vw":8.775446},{"c":8.755,"h":8.775,"l":8.75,"n":249,"o":8.765,"t":"2026-10-16T16:45:00Z","v":18220,"vw":8.768144},{"c":8.7,"h":8.79,"l":8.67,"n":1752,"o":8.75,"t":"2026-10-16T16:50:00Z","v":221856,"vw":8.733291},{"c":8.735,"h":8.735,"l":8.695,"n":268,"o":8.695,"t":"2026-10-16T16:55:00Z","v":22370,"vw":8.719423},{"c":8.735,"h":8.765,"l":8.73,"n":228,"o":8.74,"t":"2026-10-16T17:00:00Z","v":25656,"vw":8.749475},{"c":8.715,"h":8.735,"l":8.71,"n":274,"o":8.735,"t":"2026-10-16T17:05:00Z","v":35358,"vw":8.722667},{"c":8.685,"h":8.72,"l":8.675,"n":222,"o":8.72,"t":"2026-10-16T17:10:00Z","v":14452,"vw":8.69083},{"c":8.6326,"h":8.6908,"l":8.61,"n":318,"o":8.69,"t":"2026-10-16T17:15:00Z","v":30224,"vw":8.642612},{"c":8.68,"h":8.68,"l":8.625,"n":320,"o":8.63,"t":"2026-10-16T17:20:00Z","v":23871,"vw":8.649291},{"c":8.7001,"h":8.71,"l":8.64,"n":346,"o":8.675,"t":"2026-10-16T17:25:00Z","v":35426,"vw":8.676959},{"c":8.84,"h":8.84,"l":8.71,"n":479,"o":8.71,"t":"2026-10-16T17:30:00Z","v":60391,"vw":8.758084},{"c":8.805,"h":8.85,"l":8.74,"n":798,"o":8.84,"t":"2026-10-16T17:35:00Z","v":87786,"vw":8.798465},{"c":8.79,"h":8.85,"l":8.79,"n":655,"o":8.81,"t":"2026-10-16T17:40:00Z","v":69561,"vw":8.819023},{"c":8.785,"h":8.81,"l":8.76,"n":335,"o":8.7855,"t":"2026-10-16T17:45:00Z","v":42152,"vw":8.785505},{"c":8.77,"h":8.78,"l":8.75,"n":274,"o":8.77,"t":"2026-10-16T17:50:00Z","v":22849,"vw":8.766835},{"c":8.8,"h":8.87,"l":8.77,"n":362,"o":8.77,"t":"2026-10-16T17:55:00Z","v":44824,"vw":8.829019},{"c":8.77,"h":8.805,"l":8.75,"n":293,"o":8.805,"t":"2026-10-16T18:00:00Z","v":26015,"vw":8.763813},{"c":8.79,"h":8.8,"l":8.76,"n":243,"o":8.77,"t":"2026-10-16T18:05:00Z","v":18114,"vw":8.782027},{"c":8.765,"h":8.79,"l":8.765,"n":217,"o":8.79,"t":"2026-10-16T18:10:00Z","v":13555,"vw":8.774681},{"c":8.8,"h":8.8,"l":8.74,"n":585,"o":8.77,"t":"2026-10-16T18:15:00Z","v":58373,"vw":8.757038},{"c":8.8,"h":8.8,"l":8.76,"n":356,"o":8.79,"t":"2026-10-16T18:20:00Z","v":27758,"vw":8.781701},{"c":8.8,"h":8.82,"l":8.785,"n":309,"o":8.79,"t":"2026-10-16T18:25:00Z","v":18488,"vw":8.803069},{"c":8.785,"h":8.8,"l":8.77,"n":339,"o":8.78,"t":"2026-10-16T18:30:00Z","v":29334,"vw":8.784344},{"c":8.81,"h":8.815,"l":8.785,"n":284,"o":8.785,"t":"2026-10-16T18:35:00Z","v":20834,"vw":8.796777},{"c":8.785,"h":8.83,"l":8.785,"n":241,"o":8.82,"t":"2026-10-16T18:40:00Z","v":13326,"vw":8.799883},{"c":8.795,"h":8.845,"l":8.785,"n":576,"o":8.785,"t":"2026-10-16T18:45:00Z","v":46690,"vw":8.815518},{"c":8.815,"h":8.82,"l":8.785,"n":266,"o":8.79,"t":"2026-10-16T18:50:00Z","v":21535,"vw":8.803588},{"c":8.815,"h":8.82,"l":8.79,"n":414,"o":8.81,"t":"2026-10-16T18:55:00Z","v":31543,"vw":8.804833},{"c":8.785,"h":8.815,"l":8.77,"n":374,"o":8.815,"t":"2026-10-16T19:00:00Z","v":31670,"vw":8.792191},{"c":8.82,"h":8.84,"l":8.79,"n":371,"o":8.79,"t":"2026-10-16T19:05:00Z","v":27705,"vw":8.812319},{"c":8.83,"h":8.85,"l":8.81,"n":304,"o":8.825,"t":"2026-10-16T19:10:00Z","v":25954,"vw":8.828478},{"c":8.77,"h":8.845,"l":8.75,"n":625,"o":8.835,"t":"2026-10-16T19:15:00Z","v":66988,"vw":8.803105},{"c":8.74,"h":8.77,"l":8.72,"n":587,"o":8.765,"t":"2026-10-16T19:20:00Z","v":71934,"vw":8.750459},{"c":8.78,"h":8.795,"l":8.73,"n":540,"o":8.735,"t":"2026-10-16T19:25:00Z","v":56486,"vw":8.756512},{"c":8.66,"h":8.78,"l":8.66,"n":766,"o":8.78,"t":"2026-10-16T19:30:00Z","v":89662,"vw":8.71192},{"c":8.7,"h":8.76,"l":8.64,"n":1103,"o":8.66,"t":"2026-10-16T19:35:00Z","v":141553,"vw":8.703485},{"c":8.65,"h":8.7,"l":8.65,"n":480,"o":8.7,"t":"2026-10-16T19:40:00Z","v":36570,"vw":8.671451},{"c":8.61,"h":8.68,"l":8.61,"n":1248,"o":8.65,"t":"2026-10-16T19:45:00Z","v":152382,"vw":8.653732},{"c":8.585,"h":8.69,"l":8.58,"n":1643,"o":8.62,"t":"2026-10-16T19:50:00Z","v":204605,"vw":8.623781},{"c":8.665,"h":8.69,"l":8.5604,"n":3325,"o":8.59,"t":"2026-10-16T19:55:00Z","v":462279,"vw":8.633019},{"c":8.65,"h":8.65,"l":8.65,"n":27,"o":8.65,"t":"2026-10-16T20:00:00Z","v":714782,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-16T20:05:00Z","v":200,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-16T20:25:00Z","v":135,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T20:40:00Z","v":300,"vw":8.65},{"c":8.6632,"h":8.72,"l":8.6632,"n":2,"o":8.72,"t":"2026-10-16T20:45:00Z","v":600,"vw":8.672667},{"c":8.7,"h":8.7,"l":8.69,"n":2,"o":8.69,"t":"2026-10-16T20:55:00Z","v":320,"vw":8.693125},{"c":8.7,"h":8.71,"l":8.7,"n":7,"o":8.71,"t":"2026-10-16T21:10:00Z","v":2687,"vw":8.702309},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-16T21:50:00Z","v":100,"vw":8.72},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-16T21:55:00Z","v":105,"vw":8.7},{"c":8.6843,"h":8.71,"l":8.68,"n":7,"o":8.71,"t":"2026-10-16T22:20:00Z","v":1393,"vw":8.691809},{"c":8.6037,"h":8.6037,"l":8.6037,"n":1,"o":8.6037,"t":"2026-10-16T23:40:00Z","v":104,"vw":8.6037},{"c":8.75,"h":8.75,"l":8.75,"n":10,"o":8.75,"t":"2026-10-19T08:00:00Z","v":1108,"vw":8.75},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-19T08:20:00Z","v":115,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-19T08:25:00Z","v":100,"vw":8.7},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-19T08:45:00Z","v":100,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-19T09:10:00Z","v":430,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-19T10:25:00Z","v":263,"vw":8.59},{"c":8.58,"h":8.59,"l":8.58,"n":3,"o":8.59,"t":"2026-10-19T10:50:00Z","v":777,"vw":8.583218},{"c":8.676,"h":8.7079,"l":8.65,"n":12,"o":8.7,"t":"2026-10-19T11:00:00Z","v":3012,"vw":8.683723},{"c":8.67,"h":8.69,"l":8.65,"n":23,"o":8.69,"t":"2026-10-19T11:50:00Z","v":5177,"vw":8.667084},{"c":8.62,"h":8.64,"l":8.565,"n":12,"o":8.64,"t":"2026-10-19T12:00:00Z","v":2303,"vw":8.604751},{"c":8.46,"h":8.53,"l":8.46,"n":19,"o":8.53,"t":"2026-10-19T12:05:00Z","v":1959,"vw":8.499427},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-19T12:15:00Z","v":200,"vw":8.47},{"c":8.51,"h":8.51,"l":8.5,"n":5,"o":8.5,"t":"2026-10-19T12:20:00Z","v":2094,"vw":8.509519},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-19T12:35:00Z","v":250,"vw":8.51},{"c":8.51,"h":8.53,"l":8.51,"n":13,"o":8.53,"t":"2026-10-19T12:50:00Z","v":1013,"vw":8.526975},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-19T12:55:00Z","v":106,"vw":8.58},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-19T13:00:00Z","v":590,"vw":8.59},{"c":8.99,"h":9.01,"l":8.58,"n":1510,"o":8.58,"t":"2026-10-19T13:30:00Z","v":241757,"vw":8.703468},{"c":8.9801,"h":9.17,"l":8.97,"n":515,"o":8.995,"t":"2026-10-19T13:35:00Z","v":132780,"vw":9.073739},{"c":8.8,"h":9.03,"l":8.78,"n":320,"o":9.0248,"t":"2026-10-19T13:40:00Z","v":55845,"vw":8.919271},{"c":8.64,"h":8.8191,"l":8.615,"n":410,"o":8.8191,"t":"2026-10-19T13:45:00Z","v":64523,"vw":8.677711},{"c":8.57,"h":8.67,"l":8.55,"n":560,"o":8.63,"t":"2026-10-19T13:50:00Z","v":67299,"vw":8.604489},{"c":8.565,"h":8.58,"l":8.53,"n":285,"o":8.57,"t":"2026-10-19T13:55:00Z","v":25078,"vw":8.561099},{"c":8.645,"h":8.67,"l":8.565,"n":430,"o":8.565,"t":"2026-10-19T14:00:00Z","v":42754,"vw":8.622451},{"c":8.645,"h":8.6893,"l":8.6,"n":405,"o":8.63,"t":"2026-10-19T14:05:00Z","v":44375,"vw":8.64102},{"c":8.57,"h":8.65,"l":8.53,"n":206,"o":8.64,"t":"2026-10-19T14:10:00Z","v":63756,"vw":8.578504},{"c":8.58,"h":8.685,"l":8.575,"n":482,"o":8.58,"t":"2026-10-19T14:15:00Z","v":63920,"vw":8.643938},{"c":8.63,"h":8.635,"l":8.57,"n":245,"o":8.57,"t":"2026-10-19T14:20:00Z","v":21942,"vw":8.607481},{"c":8.69,"h":8.7,"l":8.625,"n":505,"o":8.63,"t":"2026-10-19T14:25:00Z","v":45436,"vw":8.666988},{"c":8.64,"h":8.68,"l":8.609,"n":286,"o":8.68,"t":"2026-10-19T14:30:00Z","v":41338,"vw":8.646091},{"c":8.59,"h":8.65,"l":8.59,"n":248,"o":8.65,"t":"2026-10-19T14:35:00Z","v":19386,"vw":8.631959},{"c":8.55,"h":8.6,"l":8.53,"n":175,"o":8.58,"t":"2026-10-19T14:40:00Z","v":14205,"vw":8.552778},{"c":8.55,"h":8.595,"l":8.5478,"n":215,"o":8.5501,"t":"2026-10-19T14:45:00Z","v":15628,"vw":8.567422},{"c":8.575,"h":8.6,"l":8.55,"n":156,"o":8.55,"t":"2026-10-19T14:50:00Z","v":14175,"vw":8.567404},{"c":8.61,"h":8.645,"l":8.575,"n":335,"o":8.5786,"t":"2026-10-19T14:55:00Z","v":24708,"vw":8.622107},{"c":8.58,"h":8.6282,"l":8.5472,"n":234,"o":8.6,"t":"2026-10-19T15:00:00Z","v":19974,"vw":8.595029},{"c":8.545,"h":8.59,"l":8.51,"n":463,"o":8.58,"t":"2026-10-19T15:05:00Z","v":47045,"vw":8.551798},{"c":8.56,"h":8.575,"l":8.52,"n":196,"o":8.54,"t":"2026-10-19T15:10:00Z","v":13917,"vw":8.553883},{"c":8.62,"h":8.66,"l":8.56,"n":267,"o":8.57,"t":"2026-10-19T15:15:00Z","v":20559,"vw":8.594573},{"c":8.56,"h":8.62,"l":8.56,"n":201,"o":8.615,"t":"2026-10-19T15:20:00Z","v":21430,"vw":8.592761},{"c":8.615,"h":8.625,"l":8.56,"n":228,"o":8.56,"t":"2026-10-19T15:25:00Z","v":20081,"vw":8.600612},{"c":8.63,"h":8.635,"l":8.6,"n":228,"o":8.615,"t":"2026-10-19T15:30:00Z","v":16652,"vw":8.619956},{"c":8.625,"h":8.67,"l":8.605,"n":281,"o":8.63,"t":"2026-10-19T15:35:00Z","v":27538,"vw":8.645444},{"c":8.63,"h":8.67,"l":8.61,"n":188,"o":8.625,"t":"2026-10-19T15:40:00Z","v":17478,"vw":8.644554},{"c":8.605,"h":8.635,"l":8.605,"n":172,"o":8.62,"t":"2026-10-19T15:45:00Z","v":12485,"vw":8.62355},{"c":8.65,"h":8.66,"l":8.61,"n":272,"o":8.61,"t":"2026-10-19T15:50:00Z","v":31192,"vw":8.634055},{"c":8.62,"h":8.67,"l":8.61,"n":222,"o":8.645,"t":"2026-10-19T15:55:00Z","v":14796,"vw":8.641458},{"c":8.62,"h":8.625,"l":8.6,"n":188,"o":8.61,"t":"2026-10-19T16:00:00Z","v":18230,"vw":8.61413},{"c":8.585,"h":8.62,"l":8.575,"n":215,"o":8.61,"t":"2026-10-19T16:05:00Z","v":18541,"vw":8.58445},{"c":8.67,"h":8.67,"l":8.59,"n":219,"o":8.59,"t":"2026-10-19T16:10:00Z","v":20897,"vw":8.62566},{"c":8.6476,"h":8.685,"l":8.645,"n":278,"o":8.68,"t":"2026-10-19T16:15:00Z","v":23942,"vw":8.667534},{"c":8.655,"h":8.665,"l":8.63,"n":162,"o":8.64,"t":"2026-10-19T16:20:00Z","v":13316,"vw":8.653134},{"c":8.735,"h":8.738,"l":8.645,"n":279,"o":8.655,"t":"2026-10-19T16:25:00Z","v":33408,"vw":8.673505},{"c":8.78,"h":8.79,"l":8.715,"n":272,"o":8.73,"t":"2026-10-19T16:30:00Z","v":25109,"vw":8.744695},{"c":8.855,"h":8.855,"l":8.78,"n":252,"o":8.78,"t":"2026-10-19T16:35:00Z","v":31879,"vw":8.827344},{"c":8.84,"h":8.87,"l":8.83,"n":210,"o":8.855,"t":"2026-10-19T16:40:00Z","v":21084,"vw":8.847345},{"c":8.8145,"h":8.8301,"l":8.81,"n":148,"o":8.8301,"t":"2026-10-19T16:45:00Z","v":11815,"vw":8.81941},{"c":8.885,"h":8.89,"l":8.81,"n":326,"o":8.81,"t":"2026-10-19T16:50:00Z","v":36598,"vw":8.853866},{"c":8.84,"h":8.91,"l":8.835,"n":371,"o":8.885,"t":"2026-10-19T16:55:00Z","v":40439,"vw":8.87568},{"c":8.8,"h":8.87,"l":8.8,"n":185,"o":8.84,"t":"2026-10-19T17:00:00Z","v":26880,"vw":8.847248},{"c":8.79,"h":8.815,"l":8.76,"n":244,"o":8.805,"t":"2026-10-19T17:05:00Z","v":26069,"vw":8.788308},{"c":8.78,"h":8.81,"l":8.775,"n":464,"o":8.78,"t":"2026-10-19T17:10:00Z","v":101245,"vw":8.797425},{"c":8.83,"h":8.85,"l":8.78,"n":257,"o":8.78,"t":"2026-10-19T17:15:00Z","v":24955,"vw":8.818549},{"c":8.83,"h":8.84,"l":8.82,"n":181,"o":8.825,"t":"2026-10-19T17:20:00Z","v":18452,"vw":8.824207},{"c":8.8,"h":8.845,"l":8.8,"n":321,"o":8.84,"t":"2026-10-19T17:25:00Z","v":48349,"vw":8.813424},{"c":8.83,"h":8.84,"l":8.77,"n":210,"o":8.8,"t":"2026-10-19T17:30:00Z","v":26380,"vw":8.804651},{"c":8.77,"h":8.83,"l":8.765,"n":239,"o":8.83,"t":"2026-10-19T17:35:00Z","v":35671,"vw":8.796168},{"c":8.78,"h":8.7911,"l":8.77,"n":184,"o":8.77,"t":"2026-10-19T17:40:00Z","v":18724,"vw":8.784728},{"c":8.765,"h":8.7861,"l":8.745,"n":239,"o":8.775,"t":"2026-10-19T17:45:00Z","v":29413,"vw":8.768715},{"c":8.765,"h":8.7789,"l":8.76,"n":293,"o":8.77,"t":"2026-10-19T17:50:00Z","v":22199,"vw":8.768551},{"c":8.77,"h":8.785,"l":8.77,"n":156,"o":8.77,"t":"2026-10-19T17:55:00Z","v":11721,"vw":8.77458},{"c":8.76,"h":8.77,"l":8.735,"n":207,"o":8.7699,"t":"2026-10-19T18:00:00Z","v":16851,"vw":8.752309},{"c":8.72,"h":8.75,"l":8.715,"n":138,"o":8.75,"t":"2026-10-19T18:05:00Z","v":10761,"vw":8.729031},{"c":8.745,"h":8.745,"l":8.72,"n":114,"o":8.72,"t":"2026-10-19T18:10:00Z","v":9245,"vw":8.729592},{"c":8.725,"h":8.745,"l":8.705,"n":283,"o":8.745,"t":"2026-10-19T18:15:00Z","v":33638,"vw":8.721416},{"c":8.67,"h":8.74,"l":8.665,"n":197,"o":8.73,"t":"2026-10-19T18:20:00Z","v":23929,"vw":8.70364},{"c":8.685,"h":8.685,"l":8.67,"n":164,"o":8.68,"t":"2026-10-19T18:25:00Z","v":12471,"vw":8.675202},{"c":8.675,"h":8.695,"l":8.67,"n":249,"o":8.685,"t":"2026-10-19T18:30:00Z","v":26335,"vw":8.679441},{"c":8.66,"h":8.685,"l":8.65,"n":187,"o":8.675,"t":"2026-10-19T18:35:00Z","v":11102,"vw":8.669961},{"c":8.6615,"h":8.68,"l":8.66,"n":174,"o":8.66,"t":"2026-10-19T18:40:00Z","v":12616,"vw":8.669169},{"c":8.6794,"h":8.7,"l":8.6697,"n":174,"o":8.6697,"t":"2026-10-19T18:45:00Z","v":15404,"vw":8.681911},{"c":8.79,"h":8.79,"l":8.66,"n":785,"o":8.68,"t":"2026-10-19T18:50:00Z","v":87190,"vw":8.728961},{"c":8.77,"h":8.79,"l":8.77,"n":114,"o":8.79,"t":"2026-10-19T18:55:00Z","v":7842,"vw":8.780009},{"c":8.81,"h":8.82,"l":8.76,"n":705,"o":8.78,"t":"2026-10-19T19:00:00Z","v":72362,"vw":8.793921},{"c":8.8,"h":8.82,"l":8.79,"n":429,"o":8.81,"t":"2026-10-19T19:05:00Z","v":48644,"vw":8.804359},{"c":8.805,"h":8.84,"l":8.8,"n":252,"o":8.8,"t":"2026-10-19T19:10:00Z","v":32108,"vw":8.818241},{"c":8.815,"h":8.835,"l":8.805,"n":231,"o":8.805,"t":"2026-10-19T19:15:00Z","v":15733,"vw":8.819288},{"c":8.8,"h":8.82,"l":8.8,"n":206,"o":8.815,"t":"2026-10-19T19:20:00Z","v":22285,"vw":8.810122},{"c":8.805,"h":8.805,"l":8.77,"n":205,"o":8.795,"t":"2026-10-19T19:25:00Z","v":19808,"vw":8.787963},{"c":8.81,"h":8.845,"l":8.805,"n":249,"o":8.805,"t":"2026-10-19T19:30:00Z","v":21715,"vw":8.826485},{"c":8.82,"h":8.835,"l":8.8,"n":249,"o":8.81,"t":"2026-10-19T19:35:00Z","v":21188,"vw":8.817387},{"c":8.815,"h":8.84,"l":8.8,"n":271,"o":8.815,"t":"2026-10-19T19:40:00Z","v":25563,"vw":8.820065},{"c":8.775,"h":8.815,"l":8.765,"n":324,"o":8.8113,"t":"2026-10-19T19:45:00Z","v":33432,"vw":8.783397},{"c":8.76,"h":8.785,"l":8.745,"n":763,"o":8.77,"t":"2026-10-19T19:50:00Z","v":97324,"vw":8.766662},{"c":8.61,"h":8.76,"l":8.585,"n":2995,"o":8.75,"t":"2026-10-19T19:55:00Z","v":531328,"vw":8.659503},{"c":8.62,"h":8.62,"l":8.62,"n":26,"o":8.62,"t":"2026-10-19T20:00:00Z","v":211323,"vw":8.62},{"c":8.6983,"h":8.6983,"l":8.6983,"n":1,"o":8.6983,"t":"2026-10-19T20:20:00Z","v":100,"vw":8.6983},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T20:35:00Z","v":1010,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T20:55:00Z","v":742,"vw":8.62},{"c":8.6994,"h":8.6994,"l":8.6994,"n":1,"o":8.6994,"t":"2026-10-19T21:45:00Z","v":5000,"vw":8.6994},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-19T22:40:00Z","v":150,"vw":8.67},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-19T22:50:00Z","v":1500,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-19T23:05:00Z","v":150,"vw":8.68},{"c":8.6718,"h":8.6718,"l":8.6718,"n":1,"o":8.6718,"t":"2026-10-19T23:55:00Z","v":500,"vw":8.6718},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-20T08:00:00Z","v":187,"vw":8.6},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-20T08:50:00Z","v":100,"vw":8.69},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-20T11:05:00Z","v":200,"vw":8.7},{"c":8.6882,"h":8.6882,"l":8.6882,"n":1,"o":8.6882,"t":"2026-10-20T11:10:00Z","v":100,"vw":8.6882},{"c":8.55,"h":8.57,"l":8.55,"n":26,"o":8.57,"t":"2026-10-20T11:15:00Z","v":2000,"vw":8.557149},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T11:20:00Z","v":140,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-20T11:30:00Z","v":162,"vw":8.54},{"c":8.6253,"h":8.6253,"l":8.6253,"n":2,"o":8.6253,"t":"2026-10-20T11:45:00Z","v":200,"vw":8.6253},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-20T12:45:00Z","v":125,"vw":8.61},{"c":8.5151,"h":8.5151,"l":8.5151,"n":1,"o":8.5151,"t":"2026-10-20T12:50:00Z","v":138,"vw":8.5151},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-20T13:15:00Z","v":491,"vw":8.57},{"c":8.69,"h":8.69,"l":8.57,"n":7,"o":8.57,"t":"2026-10-20T13:20:00Z","v":1500,"vw":8.6332},{"c":8.6897,"h":8.6897,"l":8.6897,"n":4,"o":8.6897,"t":"2026-10-20T13:25:00Z","v":2104,"vw":8.6897},{"c":8.69,"h":8.69,"l":8.57,"n":158,"o":8.63,"t":"2026-10-20T13:30:00Z","v":33069,"vw":8.629213},{"c":8.7,"h":8.77,"l":8.62,"n":424,"o":8.69,"t":"2026-10-20T13:35:00Z","v":50883,"vw":8.664884},{"c":8.71,"h":8.75,"l":8.65,"n":248,"o":8.68,"t":"2026-10-20T13:40:00Z","v":30270,"vw":8.703386},{"c":8.62,"h":8.76,"l":8.62,"n":380,"o":8.76,"t":"2026-10-20T13:45:00Z","v":50014,"vw":8.68235},{"c":8.7,"h":8.8,"l":8.65,"n":310,"o":8.65,"t":"2026-10-20T13:50:00Z","v":63814,"vw":8.731194},{"c":8.76,"h":8.76,"l":8.69,"n":221,"o":8.7,"t":"2026-10-20T13:55:00Z","v":23895,"vw":8.727025},{"c":8.76,"h":8.765,"l":8.7,"n":328,"o":8.74,"t":"2026-10-20T14:00:00Z","v":42025,"vw":8.735672},{"c":8.78,"h":8.83,"l":8.73,"n":887,"o":8.76,"t":"2026-10-20T14:05:00Z","v":128023,"vw":8.776673},{"c":8.855,"h":8.86,"l":8.78,"n":429,"o":8.78,"t":"2026-10-20T14:10:00Z","v":70293,"vw":8.827088},{"c":8.83,"h":8.92,"l":8.83,"n":305,"o":8.86,"t":"2026-10-20T14:15:00Z","v":56030,"vw":8.890029},{"c":8.83,"h":8.84,"l":8.74,"n":241,"o":8.83,"t":"2026-10-20T14:20:00Z","v":29583,"vw":8.786663},{"c":8.79,"h":8.825,"l":8.771,"n":193,"o":8.825,"t":"2026-10-20T14:25:00Z","v":18729,"vw":8.801464},{"c":8.86,"h":8.935,"l":8.78,"n":446,"o":8.8,"t":"2026-10-20T14:30:00Z","v":41295,"vw":8.855808},{"c":8.89,"h":8.93,"l":8.86,"n":229,"o":8.865,"t":"2026-10-20T14:35:00Z","v":23878,"vw":8.902544},{"c":8.93,"h":8.93,"l":8.8613,"n":215,"o":8.88,"t":"2026-10-20T14:40:00Z","v":24007,"vw":8.896214},{"c":8.93,"h":9,"l":8.93,"n":265,"o":8.93,"t":"2026-10-20T14:45:00Z","v":41402,"vw":8.953977},{"c":8.97,"h":8.99,"l":8.895,"n":375,"o":8.925,"t":"2026-10-20T14:50:00Z","v":48147,"vw":8.943623},{"c":9.04,"h":9.055,"l":8.95,"n":428,"o":8.97,"t":"2026-10-20T14:55:00Z","v":69188,"vw":8.996126},{"c":9.028,"h":9.045,"l":9.01,"n":163,"o":9.03,"t":"2026-10-20T15:00:00Z","v":21861,"vw":9.0256},{"c":9.09,"h":9.12,"l":9.022,"n":329,"o":9.03,"t":"2026-10-20T15:05:00Z","v":55696,"vw":9.098995},{"c":9.07,"h":9.11,"l":9.06,"n":269,"o":9.1,"t":"2026-10-20T15:10:00Z","v":44768,"vw":9.080336},{"c":9.1,"h":9.15,"l":9.05,"n":224,"o":9.07,"t":"2026-10-20T15:15:00Z","v":49773,"vw":9.113468},{"c":9.1,"h":9.1225,"l":9.04,"n":544,"o":9.1,"t":"2026-10-20T15:20:00Z","v":135539,"vw":9.05224},{"c":9.11,"h":9.125,"l":9.095,"n":170,"o":9.11,"t":"2026-10-20T15:25:00Z","v":29997,"vw":9.109983},{"c":9.19,"h":9.2,"l":9.07,"n":357,"o":9.1,"t":"2026-10-20T15:30:00Z","v":63400,"vw":9.147623},{"c":9.3146,"h":9.3196,"l":9.155,"n":566,"o":9.19,"t":"2026-10-20T15:35:00Z","v":166856,"vw":9.230205},{"c":9.31,"h":9.35,"l":9.3,"n":447,"o":9.31,"t":"2026-10-20T15:40:00Z","v":67644,"vw":9.327922},{"c":9.26,"h":9.3,"l":9.25,"n":201,"o":9.29,"t":"2026-10-20T15:45:00Z","v":24003,"vw":9.277089},{"c":9.29,"h":9.3,"l":9.26,"n":174,"o":9.26,"t":"2026-10-20T15:50:00Z","v":23677,"vw":9.28276},{"c":9.2305,"h":9.31,"l":9.2305,"n":198,"o":9.31,"t":"2026-10-20T15:55:00Z","v":19084,"vw":9.262194},{"c":9.2,"h":9.25,"l":9.18,"n":175,"o":9.24,"t":"2026-10-20T16:00:00Z","v":22270,"vw":9.207468},{"c":9.24,"h":9.24,"l":9.175,"n":223,"o":9.175,"t":"2026-10-20T16:05:00Z","v":32792,"vw":9.205368},{"c":9.32,"h":9.35,"l":9.21,"n":531,"o":9.235,"t":"2026-10-20T16:10:00Z","v":79829,"vw":9.274519},{"c":9.33,"h":9.37,"l":9.32,"n":304,"o":9.32,"t":"2026-10-20T16:15:00Z","v":42638,"vw":9.33833},{"c":9.3741,"h":9.38,"l":9.33,"n":319,"o":9.33,"t":"2026-10-20T16:20:00Z","v":31321,"vw":9.35211},{"c":9.35,"h":9.3911,"l":9.3457,"n":285,"o":9.375,"t":"2026-10-20T16:25:00Z","v":37155,"vw":9.370185},{"c":9.35,"h":9.39,"l":9.35,"n":158,"o":9.365,"t":"2026-10-20T16:30:00Z","v":10306,"vw":9.371299},{"c":9.34,"h":9.375,"l":9.34,"n":143,"o":9.35,"t":"2026-10-20T16:35:00Z","v":9548,"vw":9.360118},{"c":9.365,"h":9.37,"l":9.35,"n":166,"o":9.35,"t":"2026-10-20T16:40:00Z","v":8738,"vw":9.358503},{"c":9.33,"h":9.37,"l":9.3105,"n":209,"o":9.365,"t":"2026-10-20T16:45:00Z","v":15273,"vw":9.335463},{"c":9.39,"h":9.45,"l":9.32,"n":640,"o":9.33,"t":"2026-10-20T16:50:00Z","v":122211,"vw":9.395446},{"c":9.37,"h":9.4,"l":9.36,"n":175,"o":9.4,"t":"2026-10-20T16:55:00Z","v":12667,"vw":9.372407},{"c":9.4089,"h":9.42,"l":9.36,"n":305,"o":9.38,"t":"2026-10-20T17:00:00Z","v":59270,"vw":9.393896},{"c":9.335,"h":9.41,"l":9.32,"n":239,"o":9.4,"t":"2026-10-20T17:05:00Z","v":24579,"vw":9.356554},{"c":9.34,"h":9.34,"l":9.28,"n":257,"o":9.33,"t":"2026-10-20T17:10:00Z","v":22049,"vw":9.302885},{"c":9.37,"h":9.41,"l":9.342,"n":343,"o":9.35,"t":"2026-10-20T17:15:00Z","v":58678,"vw":9.376458},{"c":9.39,"h":9.41,"l":9.37,"n":213,"o":9.37,"t":"2026-10-20T17:20:00Z","v":17693,"vw":9.395956},{"c":9.41,"h":9.42,"l":9.395,"n":267,"o":9.395,"t":"2026-10-20T17:25:00Z","v":47423,"vw":9.403814},{"c":9.43,"h":9.44,"l":9.4,"n":169,"o":9.4,"t":"2026-10-20T17:30:00Z","v":11149,"vw":9.430365},{"c":9.395,"h":9.44,"l":9.39,"n":193,"o":9.42,"t":"2026-10-20T17:35:00Z","v":28408,"vw":9.418708},{"c":9.38,"h":9.4701,"l":9.37,"n":448,"o":9.395,"t":"2026-10-20T17:40:00Z","v":64568,"vw":9.432081},{"c":9.43,"h":9.435,"l":9.37,"n":319,"o":9.38,"t":"2026-10-20T17:45:00Z","v":40870,"vw":9.406423},{"c":9.41,"h":9.435,"l":9.405,"n":209,"o":9.42,"t":"2026-10-20T17:50:00Z","v":31095,"vw":9.417037},{"c":9.38,"h":9.41,"l":9.38,"n":337,"o":9.41,"t":"2026-10-20T17:55:00Z","v":24291,"vw":9.393617},{"c":9.395,"h":9.395,"l":9.32,"n":255,"o":9.385,"t":"2026-10-20T18:00:00Z","v":18889,"vw":9.351731},{"c":9.405,"h":9.42,"l":9.355,"n":325,"o":9.395,"t":"2026-10-20T18:05:00Z","v":32309,"vw":9.386484},{"c":9.39,"h":9.42,"l":9.39,"n":191,"o":9.41,"t":"2026-10-20T18:10:00Z","v":13585,"vw":9.404489},{"c":9.37,"h":9.4,"l":9.37,"n":148,"o":9.39,"t":"2026-10-20T18:15:00Z","v":9154,"vw":9.388829},{"c":9.39,"h":9.42,"l":9.375,"n":188,"o":9.375,"t":"2026-10-20T18:20:00Z","v":14954,"vw":9.404277},{"c":9.36,"h":9.39,"l":9.36,"n":95,"o":9.39,"t":"2026-10-20T18:25:00Z","v":5569,"vw":9.376188},{"c":9.335,"h":9.37,"l":9.335,"n":175,"o":9.36,"t":"2026-10-20T18:30:00Z","v":9415,"vw":9.355705},{"c":9.295,"h":9.32,"l":9.23,"n":1236,"o":9.315,"t":"2026-10-20T18:35:00Z","v":168827,"vw":9.251791},{"c":9.265,"h":9.315,"l":9.26,"n":213,"o":9.295,"t":"2026-10-20T18:40:00Z","v":15207,"vw":9.288394},{"c":9.285,"h":9.3,"l":9.255,"n":311,"o":9.27,"t":"2026-10-20T18:45:00Z","v":33028,"vw":9.275104},{"c":9.315,"h":9.32,"l":9.29,"n":192,"o":9.29,"t":"2026-10-20T18:50:00Z","v":17882,"vw":9.310044},{"c":9.305,"h":9.32,"l":9.295,"n":190,"o":9.315,"t":"2026-10-20T18:55:00Z","v":12138,"vw":9.30537},{"c":9.305,"h":9.31,"l":9.295,"n":188,"o":9.305,"t":"2026-10-20T19:00:00Z","v":11970,"vw":9.303537},{"c":9.335,"h":9.345,"l":9.31,"n":204,"o":9.31,"t":"2026-10-20T19:05:00Z","v":16750,"vw":9.329085},{"c":9.32,"h":9.36,"l":9.31,"n":216,"o":9.34,"t":"2026-10-20T19:10:00Z","v":22350,"vw":9.338793},{"c":9.28,"h":9.33,"l":9.28,"n":212,"o":9.315,"t":"2026-10-20T19:15:00Z","v":20333,"vw":9.309856},{"c":9.235,"h":9.28,"l":9.22,"n":240,"o":9.28,"t":"2026-10-20T19:20:00Z","v":21003,"vw":9.243172},{"c":9.255,"h":9.26,"l":9.23,"n":201,"o":9.235,"t":"2026-10-20T19:25:00Z","v":15012,"vw":9.242504},{"c":9.29,"h":9.295,"l":9.26,"n":399,"o":9.26,"t":"2026-10-20T19:30:00Z","v":41580,"vw":9.278201},{"c":9.32,"h":9.32,"l":9.285,"n":279,"o":9.29,"t":"2026-10-20T19:35:00Z","v":23218,"vw":9.300952},{"c":9.3,"h":9.325,"l":9.3,"n":388,"o":9.315,"t":"2026-10-20T19:40:00Z","v":46300,"vw":9.312342},{"c":9.3,"h":9.3175,"l":9.28,"n":323,"o":9.295,"t":"2026-10-20T19:45:00Z","v":26746,"vw":9.299851},{"c":9.28,"h":9.31,"l":9.25,"n":565,"o":9.3,"t":"2026-10-20T19:50:00Z","v":59317,"vw":9.274718},{"c":9.34,"h":9.355,"l":9.26,"n":2497,"o":9.28,"t":"2026-10-20T19:55:00Z","v":398328,"vw":9.306522},{"c":9.34,"h":9.34,"l":9.34,"n":15,"o":9.34,"t":"2026-10-20T20:00:00Z","v":206818,"vw":9.34},{"c":9.25,"h":9.26,"l":9.25,"n":3,"o":9.26,"t":"2026-10-20T20:20:00Z","v":3000,"vw":9.250336},{"c":9.32,"h":9.34,"l":9.32,"n":2,"o":9.34,"t":"2026-10-20T20:25:00Z","v":282768,"vw":9.339993},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-20T21:40:00Z","v":169,"vw":9.31},{"c":9.36,"h":9.39,"l":9.36,"n":11,"o":9.37,"t":"2026-10-20T22:50:00Z","v":1932,"vw":9.370235},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-20T23:25:00Z","v":200,"vw":9.3},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-20T23:35:00Z","v":350,"vw":9.33},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-21T08:15:00Z","v":101,"vw":9.35},{"c":9.35,"h":9.36,"l":9.35,"n":13,"o":9.36,"t":"2026-10-21T08:40:00Z","v":1305,"vw":9.355614},{"c":9.35,"h":9.36,"l":9.35,"n":3,"o":9.36,"t":"2026-10-21T09:40:00Z","v":956,"vw":9.353836},{"c":9.35,"h":9.36,"l":9.35,"n":3,"o":9.36,"t":"2026-10-21T11:25:00Z","v":362,"vw":9.356113},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-21T12:15:00Z","v":300,"vw":9.38},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-21T13:05:00Z","v":150,"vw":9.39},{"c":9.39,"h":9.39,"l":9.39,"n":3,"o":9.39,"t":"2026-10-21T13:15:00Z","v":390,"vw":9.39},{"c":9.31,"h":9.4659,"l":9.31,"n":390,"o":9.41,"t":"2026-10-21T13:30:00Z","v":57643,"vw":9.407406},{"c":9.46,"h":9.47,"l":9.3,"n":145,"o":9.3,"t":"2026-10-21T13:35:00Z","v":10402,"vw":9.413566},{"c":9.57,"h":9.6099,"l":9.43,"n":314,"o":9.45,"t":"2026-10-21T13:40:00Z","v":60652,"vw":9.544081},{"c":9.55,"h":9.57,"l":9.4801,"n":164,"o":9.56,"t":"2026-10-21T13:45:00Z","v":46610,"vw":9.523419},{"c":9.566,"h":9.67,"l":9.5424,"n":224,"o":9.55,"t":"2026-10-21T13:50:00Z","v":73168,"vw":9.612887},{"c":9.475,"h":9.55,"l":9.47,"n":261,"o":9.54,"t":"2026-10-21T13:55:00Z","v":40655,"vw":9.506785},{"c":9.52,"h":9.53,"l":9.47,"n":464,"o":9.47,"t":"2026-10-21T14:00:00Z","v":48205,"vw":9.499744},{"c":9.57,"h":9.585,"l":9.51,"n":389,"o":9.54,"t":"2026-10-21T14:05:00Z","v":44276,"vw":9.535062},{"c":9.57,"h":9.63,"l":9.56,"n":387,"o":9.575,"t":"2026-10-21T14:10:00Z","v":41299,"vw":9.596396},{"c":9.52,"h":9.56,"l":9.51,"n":349,"o":9.56,"t":"2026-10-21T14:15:00Z","v":21719,"vw":9.535261},{"c":9.58,"h":9.585,"l":9.51,"n":219,"o":9.51,"t":"2026-10-21T14:20:00Z","v":20871,"vw":9.536744},{"c":9.56,"h":9.59,"l":9.55,"n":213,"o":9.58,"t":"2026-10-21T14:25:00Z","v":12436,"vw":9.575363},{"c":9.57,"h":9.62,"l":9.55,"n":436,"o":9.57,"t":"2026-10-21T14:30:00Z","v":58452,"vw":9.588067},{"c":9.65,"h":9.66,"l":9.565,"n":370,"o":9.5702,"t":"2026-10-21T14:35:00Z","v":67786,"vw":9.60286},{"c":9.65,"h":9.665,"l":9.62,"n":181,"o":9.65,"t":"2026-10-21T14:40:00Z","v":19201,"vw":9.635766},{"c":9.57,"h":9.64,"l":9.57,"n":275,"o":9.64,"t":"2026-10-21T14:45:00Z","v":26865,"vw":9.602889},{"c":9.52,"h":9.58,"l":9.52,"n":285,"o":9.56,"t":"2026-10-21T14:50:00Z","v":23982,"vw":9.556461},{"c":9.555,"h":9.58,"l":9.51,"n":283,"o":9.51,"t":"2026-10-21T14:55:00Z","v":39628,"vw":9.542667},{"c":9.525,"h":9.57,"l":9.505,"n":305,"o":9.55,"t":"2026-10-21T15:00:00Z","v":40458,"vw":9.539023},{"c":9.52,"h":9.54,"l":9.495,"n":242,"o":9.53,"t":"2026-10-21T15:05:00Z","v":32694,"vw":9.522846},{"c":9.61,"h":9.61,"l":9.52,"n":459,"o":9.53,"t":"2026-10-21T15:10:00Z","v":43253,"vw":9.568714},{"c":9.6,"h":9.618,"l":9.57,"n":181,"o":9.618,"t":"2026-10-21T15:15:00Z","v":33294,"vw":9.58492},{"c":9.615,"h":9.63,"l":9.58,"n":224,"o":9.59,"t":"2026-10-21T15:20:00Z","v":23275,"vw":9.610773},{"c":9.58,"h":9.625,"l":9.58,"n":178,"o":9.62,"t":"2026-10-21T15:25:00Z","v":17113,"vw":9.599082},{"c":9.53,"h":9.58,"l":9.53,"n":203,"o":9.58,"t":"2026-10-21T15:30:00Z","v":15033,"vw":9.552514},{"c":9.5,"h":9.5323,"l":9.46,"n":233,"o":9.53,"t":"2026-10-21T15:35:00Z","v":20012,"vw":9.484031},{"c":9.49,"h":9.515,"l":9.49,"n":179,"o":9.5,"t":"2026-10-21T15:40:00Z","v":12170,"vw":9.504019},{"c":9.465,"h":9.5,"l":9.465,"n":192,"o":9.5,"t":"2026-10-21T15:45:00Z","v":14551,"vw":9.482536},{"c":9.45,"h":9.47,"l":9.44,"n":228,"o":9.46,"t":"2026-10-21T15:50:00Z","v":45563,"vw":9.452579},{"c":9.445,"h":9.45,"l":9.435,"n":125,"o":9.45,"t":"2026-10-21T15:55:00Z","v":11433,"vw":9.443823},{"c":9.4299,"h":9.4502,"l":9.395,"n":373,"o":9.44,"t":"2026-10-21T16:00:00Z","v":48528,"vw":9.429649},{"c":9.42,"h":9.4358,"l":9.41,"n":176,"o":9.42,"t":"2026-10-21T16:05:00Z","v":13921,"vw":9.424222},{"c":9.38,"h":9.44,"l":9.37,"n":297,"o":9.4399,"t":"2026-10-21T16:10:00Z","v":26630,"vw":9.401224},{"c":9.42,"h":9.42,"l":9.3899,"n":191,"o":9.3899,"t":"2026-10-21T16:15:00Z","v":13594,"vw":9.402214},{"c":9.42,"h":9.42,"l":9.39,"n":247,"o":9.42,"t":"2026-10-21T16:20:00Z","v":17390,"vw":9.404056},{"c":9.435,"h":9.435,"l":9.41,"n":141,"o":9.42,"t":"2026-10-21T16:25:00Z","v":6191,"vw":9.424305},{"c":9.4239,"h":9.45,"l":9.41,"n":259,"o":9.44,"t":"2026-10-21T16:30:00Z","v":26569,"vw":9.430883},{"c":9.45,"h":9.45,"l":9.37,"n":283,"o":9.4101,"t":"2026-10-21T16:35:00Z","v":34145,"vw":9.410626},{"c":9.43,"h":9.46,"l":9.41,"n":141,"o":9.46,"t":"2026-10-21T16:40:00Z","v":9853,"vw":9.435594},{"c":9.4007,"h":9.43,"l":9.38,"n":252,"o":9.43,"t":"2026-10-21T16:45:00Z","v":46522,"vw":9.393361},{"c":9.38,"h":9.4,"l":9.3705,"n":115,"o":9.4,"t":"2026-10-21T16:50:00Z","v":13133,"vw":9.391149},{"c":9.4,"h":9.415,"l":9.37,"n":254,"o":9.39,"t":"2026-10-21T16:55:00Z","v":20211,"vw":9.38997},{"c":9.41,"h":9.41,"l":9.38,"n":248,"o":9.3901,"t":"2026-10-21T17:00:00Z","v":28865,"vw":9.391769},{"c":9.41,"h":9.42,"l":9.4022,"n":99,"o":9.415,"t":"2026-10-21T17:05:00Z","v":11529,"vw":9.411511},{"c":9.41,"h":9.41,"l":9.395,"n":234,"o":9.41,"t":"2026-10-21T17:10:00Z","v":20662,"vw":9.402819},{"c":9.36,"h":9.41,"l":9.36,"n":276,"o":9.41,"t":"2026-10-21T17:15:00Z","v":24351,"vw":9.392612},{"c":9.34,"h":9.36,"l":9.34,"n":266,"o":9.36,"t":"2026-10-21T17:20:00Z","v":15462,"vw":9.347933},{"c":9.355,"h":9.355,"l":9.33,"n":187,"o":9.345,"t":"2026-10-21T17:25:00Z","v":6487,"vw":9.341383},{"c":9.37,"h":9.37,"l":9.34,"n":169,"o":9.355,"t":"2026-10-21T17:30:00Z","v":9962,"vw":9.353328},{"c":9.405,"h":9.405,"l":9.37,"n":240,"o":9.37,"t":"2026-10-21T17:35:00Z","v":29406,"vw":9.39413},{"c":9.43,"h":9.45,"l":9.39,"n":399,"o":9.405,"t":"2026-10-21T17:40:00Z","v":84102,"vw":9.413683},{"c":9.395,"h":9.4275,"l":9.395,"n":197,"o":9.42,"t":"2026-10-21T17:45:00Z","v":22371,"vw":9.413428},{"c":9.415,"h":9.415,"l":9.395,"n":191,"o":9.395,"t":"2026-10-21T17:50:00Z","v":17303,"vw":9.404051},{"c":9.395,"h":9.415,"l":9.39,"n":201,"o":9.415,"t":"2026-10-21T17:55:00Z","v":12829,"vw":9.401773},{"c":9.39,"h":9.405,"l":9.39,"n":171,"o":9.4,"t":"2026-10-21T18:00:00Z","v":16028,"vw":9.397287},{"c":9.395,"h":9.405,"l":9.375,"n":246,"o":9.395,"t":"2026-10-21T18:05:00Z","v":19256,"vw":9.391397},{"c":9.405,"h":9.41,"l":9.39,"n":157,"o":9.395,"t":"2026-10-21T18:10:00Z","v":9457,"vw":9.396248},{"c":9.4,"h":9.425,"l":9.4,"n":200,"o":9.4,"t":"2026-10-21T18:15:00Z","v":18168,"vw":9.413033},{"c":9.385,"h":9.39,"l":9.365,"n":198,"o":9.39,"t":"2026-10-21T18:20:00Z","v":19414,"vw":9.384574},{"c":9.385,"h":9.385,"l":9.37,"n":198,"o":9.385,"t":"2026-10-21T18:25:00Z","v":12034,"vw":9.374047},{"c":9.385,"h":9.405,"l":9.37,"n":305,"o":9.38,"t":"2026-10-21T18:30:00Z","v":68532,"vw":9.383761},{"c":9.355,"h":9.385,"l":9.345,"n":232,"o":9.38,"t":"2026-10-21T18:35:00Z","v":25031,"vw":9.361318},{"c":9.355,"h":9.365,"l":9.34,"n":255,"o":9.355,"t":"2026-10-21T18:40:00Z","v":38963,"vw":9.352278},{"c":9.325,"h":9.36,"l":9.325,"n":297,"o":9.35,"t":"2026-10-21T18:45:00Z","v":18867,"vw":9.351546},{"c":9.315,"h":9.3201,"l":9.295,"n":277,"o":9.32,"t":"2026-10-21T18:50:00Z","v":23727,"vw":9.306266},{"c":9.28,"h":9.31,"l":9.28,"n":267,"o":9.31,"t":"2026-10-21T18:55:00Z","v":22733,"vw":9.297887},{"c":9.29,"h":9.29,"l":9.265,"n":243,"o":9.28,"t":"2026-10-21T19:00:00Z","v":21441,"vw":9.279601},{"c":9.235,"h":9.31,"l":9.235,"n":481,"o":9.28,"t":"2026-10-21T19:05:00Z","v":43775,"vw":9.265372},{"c":9.235,"h":9.235,"l":9.205,"n":201,"o":9.23,"t":"2026-10-21T19:10:00Z","v":13616,"vw":9.223618},{"c":9.19,"h":9.24,"l":9.175,"n":474,"o":9.23,"t":"2026-10-21T19:15:00Z","v":47437,"vw":9.202003},{"c":9.19,"h":9.2,"l":9.16,"n":407,"o":9.19,"t":"2026-10-21T19:20:00Z","v":49317,"vw":9.179045},{"c":9.19,"h":9.205,"l":9.1823,"n":469,"o":9.19,"t":"2026-10-21T19:25:00Z","v":35766,"vw":9.193531},{"c":9.145,"h":9.205,"l":9.14,"n":499,"o":9.192,"t":"2026-10-21T19:30:00Z","v":55769,"vw":9.16997},{"c":9.16,"h":9.1775,"l":9.12,"n":1285,"o":9.145,"t":"2026-10-21T19:35:00Z","v":125559,"vw":9.153205},{"c":9.165,"h":9.175,"l":9.14,"n":820,"o":9.16,"t":"2026-10-21T19:40:00Z","v":102123,"vw":9.159428},{"c":9.16,"h":9.19,"l":9.16,"n":830,"o":9.165,"t":"2026-10-21T19:45:00Z","v":68296,"vw":9.175348},{"c":9.175,"h":9.18,"l":9.15,"n":1102,"o":9.16,"t":"2026-10-21T19:50:00Z","v":115159,"vw":9.166031},{"c":9.205,"h":9.22,"l":9.16,"n":2014,"o":9.17,"t":"2026-10-21T19:55:00Z","v":232903,"vw":9.201444},{"c":9.2186,"h":9.2186,"l":9.21,"n":24,"o":9.21,"t":"2026-10-21T20:00:00Z","v":261675,"vw":9.210005},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-21T20:05:00Z","v":100,"vw":9.22},{"c":9.2191,"h":9.2191,"l":9.2191,"n":1,"o":9.2191,"t":"2026-10-21T20:25:00Z","v":100,"vw":9.2191},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-21T20:40:00Z","v":2000,"vw":9.21},{"c":9.2177,"h":9.22,"l":9.2177,"n":2,"o":9.22,"t":"2026-10-21T21:40:00Z","v":700,"vw":9.218686},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-21T22:10:00Z","v":150,"vw":9.2},{"c":9.141,"h":9.141,"l":9.141,"n":2,"o":9.141,"t":"2026-10-21T23:25:00Z","v":250,"vw":9.141},{"c":9.141,"h":9.141,"l":9.141,"n":2,"o":9.141,"t":"2026-10-21T23:30:00Z","v":250,"vw":9.141},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-22T08:05:00Z","v":250,"vw":9.08},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-22T10:00:00Z","v":158,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-22T10:20:00Z","v":250,"vw":9.01},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-22T11:30:00Z","v":499,"vw":9.05},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-22T11:50:00Z","v":100,"vw":9.21},{"c":9.3057,"h":9.3057,"l":9.3057,"n":1,"o":9.3057,"t":"2026-10-22T12:05:00Z","v":200,"vw":9.3057},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-22T12:20:00Z","v":107,"vw":9.3},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-10-22T12:55:00Z","v":410,"vw":9.21},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-22T13:00:00Z","v":400,"vw":9.12},{"c":9.12,"h":9.13,"l":9.12,"n":6,"o":9.13,"t":"2026-10-22T13:05:00Z","v":681,"vw":9.127154},{"c":9.155,"h":9.23,"l":9.14,"n":179,"o":9.2,"t":"2026-10-22T13:30:00Z","v":46634,"vw":9.197088},{"c":9.25,"h":9.2699,"l":9.145,"n":192,"o":9.17,"t":"2026-10-22T13:35:00Z","v":42297,"vw":9.212696},{"c":9.28,"h":9.28,"l":9.24,"n":71,"o":9.255,"t":"2026-10-22T13:40:00Z","v":18412,"vw":9.260636},{"c":9.23,"h":9.26,"l":9.1814,"n":86,"o":9.26,"t":"2026-10-22T13:45:00Z","v":9119,"vw":9.208383},{"c":9.27,"h":9.27,"l":9.22,"n":180,"o":9.235,"t":"2026-10-22T13:50:00Z","v":25935,"vw":9.256983},{"c":9.32,"h":9.3865,"l":9.29,"n":240,"o":9.29,"t":"2026-10-22T13:55:00Z","v":52508,"vw":9.329666},{"c":9.345,"h":9.4,"l":9.28,"n":237,"o":9.32,"t":"2026-10-22T14:00:00Z","v":37251,"vw":9.339102},{"c":9.33,"h":9.38,"l":9.325,"n":294,"o":9.35,"t":"2026-10-22T14:05:00Z","v":69682,"vw":9.359472},{"c":9.44,"h":9.485,"l":9.33,"n":497,"o":9.33,"t":"2026-10-22T14:10:00Z","v":108906,"vw":9.407411},{"c":9.51,"h":9.53,"l":9.4401,"n":471,"o":9.45,"t":"2026-10-22T14:15:00Z","v":99468,"vw":9.486228},{"c":9.54,"h":9.58,"l":9.495,"n":549,"o":9.505,"t":"2026-10-22T14:20:00Z","v":132843,"vw":9.544353},{"c":9.475,"h":9.545,"l":9.38,"n":1231,"o":9.535,"t":"2026-10-22T14:25:00Z","v":235524,"vw":9.464167},{"c":9.49,"h":9.5399,"l":9.47,"n":856,"o":9.475,"t":"2026-10-22T14:30:00Z","v":235762,"vw":9.509115},{"c":9.56,"h":9.58,"l":9.49,"n":307,"o":9.49,"t":"2026-10-22T14:35:00Z","v":65980,"vw":9.55407},{"c":9.66,"h":9.7,"l":9.56,"n":840,"o":9.56,"t":"2026-10-22T14:40:00Z","v":189000,"vw":9.633754},{"c":9.63,"h":9.6575,"l":9.62,"n":291,"o":9.65,"t":"2026-10-22T14:45:00Z","v":36677,"vw":9.641834},{"c":9.63,"h":9.66,"l":9.605,"n":265,"o":9.6286,"t":"2026-10-22T14:50:00Z","v":43719,"vw":9.63113},{"c":9.64,"h":9.645,"l":9.58,"n":298,"o":9.635,"t":"2026-10-22T14:55:00Z","v":23266,"vw":9.621444},{"c":9.58,"h":9.6485,"l":9.54,"n":229,"o":9.6485,"t":"2026-10-22T15:00:00Z","v":17762,"vw":9.609068},{"c":9.64,"h":9.6491,"l":9.575,"n":264,"o":9.58,"t":"2026-10-22T15:05:00Z","v":32295,"vw":9.616179},{"c":9.62,"h":9.66,"l":9.61,"n":309,"o":9.64,"t":"2026-10-22T15:10:00Z","v":31263,"vw":9.641751},{"c":9.605,"h":9.665,"l":9.55,"n":1680,"o":9.625,"t":"2026-10-22T15:15:00Z","v":186674,"vw":9.59213},{"c":9.58,"h":9.62,"l":9.58,"n":225,"o":9.61,"t":"2026-10-22T15:20:00Z","v":30887,"vw":9.608947},{"c":9.59,"h":9.6,"l":9.57,"n":173,"o":9.59,"t":"2026-10-22T15:25:00Z","v":15118,"vw":9.582634},{"c":9.635,"h":9.66,"l":9.58,"n":272,"o":9.58,"t":"2026-10-22T15:30:00Z","v":25505,"vw":9.622587},{"c":9.61,"h":9.67,"l":9.605,"n":249,"o":9.635,"t":"2026-10-22T15:35:00Z","v":25925,"vw":9.649896},{"c":9.575,"h":9.63,"l":9.57,"n":173,"o":9.615,"t":"2026-10-22T15:40:00Z","v":18527,"vw":9.609755},{"c":9.59,"h":9.6,"l":9.58,"n":126,"o":9.58,"t":"2026-10-22T15:45:00Z","v":11971,"vw":9.585547},{"c":9.835,"h":9.86,"l":9.6,"n":697,"o":9.6,"t":"2026-10-22T15:50:00Z","v":162787,"vw":9.71484},{"c":9.81,"h":9.86,"l":9.81,"n":192,"o":9.83,"t":"2026-10-22T15:55:00Z","v":53962,"vw":9.827557},{"c":9.76,"h":9.86,"l":9.71,"n":1973,"o":9.82,"t":"2026-10-22T16:00:00Z","v":266192,"vw":9.763289},{"c":9.78,"h":9.82,"l":9.735,"n":125,"o":9.765,"t":"2026-10-22T16:05:00Z","v":40442,"vw":9.783309},{"c":9.8,"h":9.85,"l":9.78,"n":218,"o":9.78,"t":"2026-10-22T16:10:00Z","v":109139,"vw":9.795323},{"c":9.79,"h":9.865,"l":9.79,"n":300,"o":9.805,"t":"2026-10-22T16:15:00Z","v":46168,"vw":9.844116},{"c":9.835,"h":9.84,"l":9.775,"n":187,"o":9.775,"t":"2026-10-22T16:20:00Z","v":22411,"vw":9.812262},{"c":9.83,"h":9.83,"l":9.805,"n":185,"o":9.82,"t":"2026-10-22T16:25:00Z","v":14601,"vw":9.814208},{"c":9.78,"h":9.84,"l":9.78,"n":222,"o":9.84,"t":"2026-10-22T16:30:00Z","v":18182,"vw":9.796991},{"c":9.75,"h":9.8075,"l":9.745,"n":251,"o":9.77,"t":"2026-10-22T16:35:00Z","v":28289,"vw":9.780805},{"c":9.76,"h":9.76,"l":9.715,"n":207,"o":9.74,"t":"2026-10-22T16:40:00Z","v":23108,"vw":9.737668},{"c":9.69,"h":9.77,"l":9.69,"n":202,"o":9.75,"t":"2026-10-22T16:45:00Z","v":25507,"vw":9.714484},{"c":9.75,"h":9.76,"l":9.69,"n":188,"o":9.69,"t":"2026-10-22T16:50:00Z","v":14023,"vw":9.731319},{"c":9.705,"h":9.7514,"l":9.695,"n":290,"o":9.74,"t":"2026-10-22T16:55:00Z","v":27806,"vw":9.726235},{"c":9.65,"h":9.705,"l":9.63,"n":234,"o":9.705,"t":"2026-10-22T17:00:00Z","v":36057,"vw":9.661007},{"c":9.68,"h":9.685,"l":9.55,"n":563,"o":9.64,"t":"2026-10-22T17:05:00Z","v":64288,"vw":9.596395},{"c":9.71,"h":9.73,"l":9.7,"n":131,"o":9.7,"t":"2026-10-22T17:10:00Z","v":8920,"vw":9.714787},{"c":9.76,"h":9.775,"l":9.7194,"n":238,"o":9.7194,"t":"2026-10-22T17:15:00Z","v":33777,"vw":9.755094},{"c":9.73,"h":9.785,"l":9.73,"n":149,"o":9.765,"t":"2026-10-22T17:20:00Z","v":12147,"vw":9.769371},{"c":9.74,"h":9.74,"l":9.69,"n":170,"o":9.73,"t":"2026-10-22T17:25:00Z","v":9903,"vw":9.716291},{"c":9.79,"h":9.815,"l":9.75,"n":227,"o":9.75,"t":"2026-10-22T17:30:00Z","v":34161,"vw":9.783885},{"c":9.805,"h":9.82,"l":9.78,"n":315,"o":9.785,"t":"2026-10-22T17:35:00Z","v":46262,"vw":9.793312},{"c":9.8502,"h":9.86,"l":9.805,"n":596,"o":9.805,"t":"2026-10-22T17:40:00Z","v":104886,"vw":9.838095},{"c":9.85,"h":9.89,"l":9.84,"n":289,"o":9.85,"t":"2026-10-22T17:45:00Z","v":51503,"vw":9.867732},{"c":9.935,"h":9.94,"l":9.805,"n":475,"o":9.84,"t":"2026-10-22T17:50:00Z","v":118208,"vw":9.863682},{"c":9.94,"h":9.965,"l":9.9,"n":252,"o":9.935,"t":"2026-10-22T17:55:00Z","v":55435,"vw":9.922653},{"c":9.935,"h":9.99,"l":9.915,"n":566,"o":9.935,"t":"2026-10-22T18:00:00Z","v":231560,"vw":9.953505},{"c":9.94,"h":9.955,"l":9.92,"n":243,"o":9.93,"t":"2026-10-22T18:05:00Z","v":29254,"vw":9.934062},{"c":9.93,"h":9.985,"l":9.93,"n":270,"o":9.94,"t":"2026-10-22T18:10:00Z","v":27405,"vw":9.962633},{"c":9.985,"h":10.01,"l":9.91,"n":1979,"o":9.93,"t":"2026-10-22T18:15:00Z","v":308487,"vw":9.95731},{"c":9.99,"h":10.02,"l":9.96,"n":594,"o":9.985,"t":"2026-10-22T18:20:00Z","v":135445,"vw":9.985969},{"c":9.98,"h":10.03,"l":9.98,"n":281,"o":10.02,"t":"2026-10-22T18:25:00Z","v":38990,"vw":10.011477},{"c":9.91,"h":9.99,"l":9.89,"n":330,"o":9.98,"t":"2026-10-22T18:30:00Z","v":51204,"vw":9.960618},{"c":9.96,"h":9.9999,"l":9.9,"n":224,"o":9.9,"t":"2026-10-22T18:35:00Z","v":31594,"vw":9.952003},{"c":9.91,"h":9.9615,"l":9.9,"n":274,"o":9.9615,"t":"2026-10-22T18:40:00Z","v":28719,"vw":9.920362},{"c":9.9,"h":9.93,"l":9.89,"n":152,"o":9.9,"t":"2026-10-22T18:45:00Z","v":15117,"vw":9.913981},{"c":9.885,"h":9.92,"l":9.82,"n":1731,"o":9.9,"t":"2026-10-22T18:50:00Z","v":144355,"vw":9.864682},{"c":9.87,"h":9.9,"l":9.86,"n":317,"o":9.885,"t":"2026-10-22T18:55:00Z","v":40511,"vw":9.879373},{"c":9.89,"h":9.89,"l":9.845,"n":297,"o":9.87,"t":"2026-10-22T19:00:00Z","v":23162,"vw":9.864809},{"c":9.905,"h":9.94,"l":9.89,"n":497,"o":9.89,"t":"2026-10-22T19:05:00Z","v":78384,"vw":9.917099},{"c":9.925,"h":9.93,"l":9.88,"n":273,"o":9.91,"t":"2026-10-22T19:10:00Z","v":72187,"vw":9.908591},{"c":9.9,"h":9.945,"l":9.9,"n":287,"o":9.925,"t":"2026-10-22T19:15:00Z","v":48946,"vw":9.923312},{"c":9.9172,"h":9.94,"l":9.89,"n":376,"o":9.91,"t":"2026-10-22T19:20:00Z","v":32579,"vw":9.920531},{"c":9.93,"h":9.96,"l":9.91,"n":426,"o":9.925,"t":"2026-10-22T19:25:00Z","v":53745,"vw":9.930958},{"c":10.025,"h":10.025,"l":9.9,"n":607,"o":9.91,"t":"2026-10-22T19:30:00Z","v":176041,"vw":9.959065},{"c":10.02,"h":10.09,"l":9.9801,"n":857,"o":10.025,"t":"2026-10-22T19:35:00Z","v":147687,"vw":10.040836},{"c":10.03,"h":10.05,"l":9.985,"n":602,"o":10.02,"t":"2026-10-22T19:40:00Z","v":99834,"vw":10.016894},{"c":9.98,"h":10.03,"l":9.975,"n":424,"o":10.03,"t":"2026-10-22T19:45:00Z","v":30391,"vw":9.996927},{"c":10.075,"h":10.11,"l":10,"n":1463,"o":10,"t":"2026-10-22T19:50:00Z","v":254337,"vw":10.068517},{"c":10.05,"h":10.11,"l":10.05,"n":2185,"o":10.08,"t":"2026-10-22T19:55:00Z","v":261765,"vw":10.071171},{"c":10.06,"h":10.06,"l":10.037,"n":21,"o":10.06,"t":"2026-10-22T20:00:00Z","v":257451,"vw":10.059991},{"c":10.0148,"h":10.0148,"l":10.0148,"n":1,"o":10.0148,"t":"2026-10-22T20:10:00Z","v":100,"vw":10.0148},{"c":9.9162,"h":9.9162,"l":9.9162,"n":1,"o":9.9162,"t":"2026-10-22T20:20:00Z","v":100,"vw":9.9162},{"c":10.05,"h":10.05,"l":9.99,"n":4,"o":10.01,"t":"2026-10-22T20:25:00Z","v":8200,"vw":9.992349},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-22T20:35:00Z","v":121,"vw":10},{"c":10.04,"h":10.04,"l":10.03,"n":2,"o":10.03,"t":"2026-10-22T21:15:00Z","v":200,"vw":10.035},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T21:30:00Z","v":247,"vw":10},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-22T21:35:00Z","v":500,"vw":10.02},{"c":10.0028,"h":10.0028,"l":10.0028,"n":1,"o":10.0028,"t":"2026-10-22T21:45:00Z","v":200,"vw":10.0028},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-22T21:50:00Z","v":100,"vw":10.04},{"c":9.8372,"h":9.8372,"l":9.8372,"n":1,"o":9.8372,"t":"2026-10-22T21:55:00Z","v":400,"vw":9.8372},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-22T22:05:00Z","v":134,"vw":9.9},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-22T23:50:00Z","v":205,"vw":9.96}],"history":[{"c":3.57,"h":3.755,"l":2.95,"n":20630,"o":3,"t":"2024-10-21T04:00:00Z","v":3221747,"vw":3.491128},{"c":3.42,"h":3.58,"l":3.25,"n":5826,"o":3.56,"t":"2024-10-22T04:00:00Z","v":993908,"vw":3.406791},{"c":3.28,"h":3.42,"l":3.2,"n":6682,"o":3.42,"t":"2024-10-23T04:00:00Z","v":837898,"vw":3.283606},{"c":3.29,"h":3.345,"l":3.105,"n":4512,"o":3.23,"t":"2024-10-24T04:00:00Z","v":740194,"vw":3.261192},{"c":3.18,"h":3.4398,"l":3.17,"n":3629,"o":3.3,"t":"2024-10-25T04:00:00Z","v":444128,"vw":3.294866},{"c":3.39,"h":3.45,"l":3.19,"n":12127,"o":3.19,"t":"2024-10-28T04:00:00Z","v":995084,"vw":3.387775},{"c":3.6,"h":3.755,"l":3.33,"n":8666,"o":3.36,"t":"2024-10-29T04:00:00Z","v":1171501,"vw":3.619437},{"c":3.74,"h":3.975,"l":3.54,"n":11305,"o":3.54,"t":"2024-10-30T04:00:00Z","v":1387909,"vw":3.809257},{"c":3.76,"h":3.885,"l":3.62,"n":6063,"o":3.76,"t":"2024-10-31T04:00:00Z","v":765466,"vw":3.750971},{"c":3.92,"h":4,"l":3.77,"n":6168,"o":3.84,"t":"2024-11-01T04:00:00Z","v":721205,"vw":3.892147},{"c":3.9,"h":3.99,"l":3.76,"n":5266,"o":3.95,"t":"2024-11-04T05:00:00Z","v":659660,"vw":3.896594},{"c":3.74,"h":3.9099,"l":3.6626,"n":5812,"o":3.85,"t":"2024-11-05T05:00:00Z","v":744485,"vw":3.754129},{"c":3.87,"h":3.95,"l":3.72,"n":5853,"o":3.85,"t":"2024-11-06T05:00:00Z","v":608196,"vw":3.850119},{"c":3.6,"h":3.875,"l":3.48,"n":4687,"o":3.72,"t":"2024-11-07T05:00:00Z","v":767608,"vw":3.592713},{"c":3.95,"h":3.975,"l":3.56,"n":5659,"o":3.64,"t":"2024-11-08T05:00:00Z","v":1726016,"vw":3.856275},{"c":4.46,"h":4.49,"l":3.97,"n":6822,"o":3.99,"t":"2024-11-11T05:00:00Z","v":1902894,"vw":4.240001},{"c":4.4,"h":4.8,"l":4.245,"n":12839,"o":4.38,"t":"2024-11-12T05:00:00Z","v":2080704,"vw":4.467276},{"c":4.1,"h":4.48,"l":4,"n":7151,"o":4.43,"t":"2024-11-13T05:00:00Z","v":950223,"vw":4.147093},{"c":4.13,"h":4.1831,"l":3.92,"n":7041,"o":4.15,"t":"2024-11-14T05:00:00Z","v":801717,"vw":4.041083},{"c":3.99,"h":4.285,"l":3.89,"n":10117,"o":4.13,"t":"2024-11-15T05:00:00Z","v":1099728,"vw":4.065325},{"c":3.82,"h":4.025,"l":3.76,"n":7543,"o":4,"t":"2024-11-18T05:00:00Z","v":707694,"vw":3.901154},{"c":3.96,"h":4.025,"l":3.71,"n":5195,"o":3.77,"t":"2024-11-19T05:00:00Z","v":602331,"vw":3.924745},{"c":3.79,"h":4,"l":3.745,"n":5019,"o":3.96,"t":"2024-11-20T05:00:00Z","v":458746,"vw":3.832231},{"c":3.93,"h":4.15,"l":3.72,"n":6103,"o":3.8,"t":"2024-11-21T05:00:00Z","v":868113,"vw":3.969155},{"c":4,"h":4.145,"l":3.805,"n":7602,"o":3.93,"t":"2024-11-22T05:00:00Z","v":694435,"vw":4.010622},{"c":3.91,"h":4.2366,"l":3.91,"n":7631,"o":4.03,"t":"2024-11-25T05:00:00Z","v":751732,"vw":4.073842},{"c":4.05,"h":4.24,"l":3.92,"n":7667,"o":3.92,"t":"2024-11-26T05:00:00Z","v":781599,"vw":4.085674},{"c":4.57,"h":4.77,"l":4.08,"n":15622,"o":4.11,"t":"2024-11-27T05:00:00Z","v":2801329,"vw":4.505608},{"c":5.34,"h":5.485,"l":4.61,"n":9793,"o":4.61,"t":"2024-11-29T05:00:00Z","v":1538535,"vw":5.120227},{"c":5.52,"h":5.7,"l":5.115,"n":13802,"o":5.4,"t":"2024-12-02T05:00:00Z","v":2151233,"vw":5.410071},{"c":5.39,"h":6.01,"l":5.27,"n":11668,"o":5.51,"t":"2024-12-03T05:00:00Z","v":2706570,"vw":5.713458},{"c":5.49,"h":5.56,"l":5.3,"n":5255,"o":5.39,"t":"2024-12-04T05:00:00Z","v":663228,"vw":5.455075},{"c":5.25,"h":5.49,"l":5.09,"n":7880,"o":5.46,"t":"2024-12-05T05:00:00Z","v":698357,"vw":5.271175},{"c":5.65,"h":6.05,"l":5.234,"n":8547,"o":5.25,"t":"2024-12-06T05:00:00Z","v":1032366,"vw":5.78921},{"c":5.49,"h":5.735,"l":5.34,"n":7053,"o":5.6,"t":"2024-12-09T05:00:00Z","v":638543,"vw":5.502754},{"c":5,"h":5.5,"l":4.94,"n":7996,"o":5.46,"t":"2024-12-10T05:00:00Z","v":1140544,"vw":5.078249},{"c":4.91,"h":5.1,"l":4.88,"n":4881,"o":5.05,"t":"2024-12-11T05:00:00Z","v":496214,"vw":4.953313},{"c":4.5,"h":4.85,"l":4.385,"n":5662,"o":4.85,"t":"2024-12-12T05:00:00Z","v":678798,"vw":4.519237},{"c":4.48,"h":4.63,"l":4.31,"n":5826,"o":4.43,"t":"2024-12-13T05:00:00Z","v":530205,"vw":4.450095},{"c":4.68,"h":4.825,"l":4.49,"n":4491,"o":4.6,"t":"2024-12-16T05:00:00Z","v":360091,"vw":4.709041},{"c":4.6,"h":4.8,"l":4.565,"n":5441,"o":4.68,"t":"2024-12-17T05:00:00Z","v":430557,"vw":4.642837},{"c":4.26,"h":4.85,"l":4.185,"n":7180,"o":4.74,"t":"2024-12-18T05:00:00Z","v":790725,"vw":4.386613},{"c":4.44,"h":4.525,"l":4.19,"n":4825,"o":4.46,"t":"2024-12-19T05:00:00Z","v":471221,"vw":4.402088},{"c":4.19,"h":4.55,"l":4.19,"n":8247,"o":4.37,"t":"2024-12-20T05:00:00Z","v":1806971,"vw":4.253273},{"c":3.96,"h":4.29,"l":3.95,"n":6296,"o":4.21,"t":"2024-12-23T05:00:00Z","v":618509,"vw":4.044243},{"c":3.9,"h":3.98,"l":3.84,"n":3210,"o":3.94,"t":"2024-12-24T05:00:00Z","v":379921,"vw":3.892183},{"c":3.94,"h":4.27,"l":3.82,"n":10562,"o":3.87,"t":"2024-12-26T05:00:00Z","v":2006158,"vw":3.923465},{"c":3.71,"h":4.01,"l":3.71,"n":6259,"o":3.92,"t":"2024-12-27T05:00:00Z","v":1113400,"vw":3.823882},{"c":3.67,"h":3.82,"l":3.455,"n":16691,"o":3.62,"t":"2024-12-30T05:00:00Z","v":3381029,"vw":3.576666},{"c":5.17,"h":5.54,"l":4.5144,"n":77300,"o":4.91,"t":"2024-12-31T05:00:00Z","v":15196304,"vw":5.071955},{"c":6.49,"h":6.78,"l":4.95,"n":48191,"o":5.13,"t":"2025-01-02T05:00:00Z","v":8276687,"vw":6.217917},{"c":7,"h":7.26,"l":6.22,"n":28000,"o":6.52,"t":"2025-01-03T05:00:00Z","v":3665875,"vw":6.822123},{"c":6.72,"h":7.14,"l":6.525,"n":16583,"o":7.14,"t":"2025-01-06T05:00:00Z","v":2069943,"vw":6.813588},{"c":6.54,"h":6.72,"l":6.02,"n":13064,"o":6.69,"t":"2025-01-07T05:00:00Z","v":1903264,"vw":6.448217},{"c":5.9,"h":6.7,"l":5.8936,"n":10439,"o":6.56,"t":"2025-01-08T05:00:00Z","v":1229453,"vw":6.156207},{"c":5.73,"h":5.75,"l":5.41,"n":9732,"o":5.68,"t":"2025-01-10T05:00:00Z","v":975288,"vw":5.607778},{"c":5.34,"h":6.02,"l":5.2,"n":8739,"o":5.76,"t":"2025-01-13T05:00:00Z","v":1152899,"vw":5.426927},{"c":5.04,"h":5.65,"l":5.01,"n":8419,"o":5.4,"t":"2025-01-14T05:00:00Z","v":876464,"vw":5.221746},{"c":5.31,"h":5.47,"l":5.14,"n":5665,"o":5.23,"t":"2025-01-15T05:00:00Z","v":655512,"vw":5.299398},{"c":5.28,"h":5.44,"l":5.08,"n":5685,"o":5.31,"t":"2025-01-16T05:00:00Z","v":624180,"vw":5.292226},{"c":5.33,"h":5.42,"l":5.12,"n":5408,"o":5.31,"t":"2025-01-17T05:00:00Z","v":701253,"vw":5.299715},{"c":5.39,"h":5.69,"l":5.27,"n":6118,"o":5.4,"t":"2025-01-21T05:00:00Z","v":825748,"vw":5.428515},{"c":5.52,"h":5.61,"l":5.21,"n":6364,"o":5.35,"t":"2025-01-22T05:00:00Z","v":953852,"vw":5.410644},{"c":5.59,"h":5.7599,"l":5.4,"n":6502,"o":5.42,"t":"2025-01-23T05:00:00Z","v":863636,"vw":5.570154},{"c":5.92,"h":5.965,"l":5.44,"n":4959,"o":5.61,"t":"2025-01-24T05:00:00Z","v":4760534,"vw":5.754807},{"c":5.69,"h":6.06,"l":5.41,"n":8303,"o":5.78,"t":"2025-01-27T05:00:00Z","v":998626,"vw":5.692523},{"c":5.82,"h":5.86,"l":5.58,"n":5929,"o":5.7,"t":"2025-01-28T05:00:00Z","v":942101,"vw":5.732137},{"c":6.03,"h":6.25,"l":5.77,"n":8411,"o":5.77,"t":"2025-01-29T05:00:00Z","v":1166782,"vw":6.101252},{"c":6.22,"h":6.28,"l":5.86,"n":7080,"o":6.04,"t":"2025-01-30T05:00:00Z","v":891544,"vw":6.104911},{"c":6.08,"h":6.49,"l":6.013,"n":8174,"o":6.32,"t":"2025-01-31T05:00:00Z","v":834982,"vw":6.206058},{"c":5.71,"h":5.98,"l":5.66,"n":5406,"o":5.78,"t":"2025-02-03T05:00:00Z","v":551476,"vw":5.796914},{"c":5.87,"h":5.91,"l":5.6,"n":7205,"o":5.71,"t":"2025-02-04T05:00:00Z","v":654243,"vw":5.773504},{"c":5.95,"h":6.1599,"l":5.77,"n":5386,"o":5.9,"t":"2025-02-05T05:00:00Z","v":523760,"vw":5.968174},{"c":6.09,"h":6.1268,"l":5.8,"n":5095,"o":5.93,"t":"2025-02-06T05:00:00Z","v":503398,"vw":6.02423},{"c":5.79,"h":6.11,"l":5.76,"n":7420,"o":6.09,"t":"2025-02-07T05:00:00Z","v":562614,"vw":5.900335},{"c":5.7,"h":5.87,"l":5.5,"n":5617,"o":5.87,"t":"2025-02-10T05:00:00Z","v":757597,"vw":5.650531},{"c":5.74,"h":5.76,"l":5.41,"n":5307,"o":5.53,"t":"2025-02-11T05:00:00Z","v":448289,"vw":5.596035},{"c":6.08,"h":6.095,"l":5.6,"n":5484,"o":5.65,"t":"2025-02-12T05:00:00Z","v":430766,"vw":5.920579},{"c":6.11,"h":6.15,"l":5.96,"n":3476,"o":6.09,"t":"2025-02-13T05:00:00Z","v":362783,"vw":6.047343},{"c":5.97,"h":6.165,"l":5.8707,"n":4180,"o":6.14,"t":"2025-02-14T05:00:00Z","v":409325,"vw":5.981467},{"c":5.74,"h":6.03,"l":5.635,"n":5043,"o":5.98,"t":"2025-02-18T05:00:00Z","v":514532,"vw":5.788127},{"c":5.65,"h":5.78,"l":5.57,"n":4165,"o":5.74,"t":"2025-02-19T05:00:00Z","v":450890,"vw":5.674187},{"c":5.57,"h":5.66,"l":5.48,"n":4801,"o":5.66,"t":"2025-02-20T05:00:00Z","v":472612,"vw":5.545195},{"c":5.68,"h":5.87,"l":5.545,"n":4865,"o":5.64,"t":"2025-02-21T05:00:00Z","v":505293,"vw":5.728842},{"c":5.56,"h":5.741,"l":5.47,"n":4659,"o":5.68,"t":"2025-02-24T05:00:00Z","v":401742,"vw":5.558343},{"c":5.45,"h":5.57,"l":5.34,"n":6563,"o":5.56,"t":"2025-02-25T05:00:00Z","v":522040,"vw":5.47804},{"c":5.41,"h":5.495,"l":5.33,"n":3926,"o":5.45,"t":"2025-02-26T05:00:00Z","v":260670,"vw":5.414668},{"c":5.43,"h":5.54,"l":5.39,"n":3709,"o":5.45,"t":"2025-02-27T05:00:00Z","v":249610,"vw":5.452391},{"c":5.595,"h":5.66,"l":5.3,"n":3617,"o":5.36,"t":"2025-02-28T05:00:00Z","v":309248,"vw":5.554227},{"c":5.54,"h":5.7436,"l":5.5245,"n":6506,"o":5.66,"t":"2025-03-03T05:00:00Z","v":551017,"vw":5.610825},{"c":5.9,"h":6.05,"l":5.4,"n":13450,"o":5.42,"t":"2025-03-04T05:00:00Z","v":2428622,"vw":5.87174},{"c":6,"h":6.1,"l":5.79,"n":6835,"o":6,"t":"2025-03-05T05:00:00Z","v":1077835,"vw":5.971616},{"c":6.96,"h":7.13,"l":5.81,"n":13807,"o":5.9,"t":"2025-03-06T05:00:00Z","v":2259013,"vw":6.733487},{"c":7,"h":7.2,"l":6.6706,"n":8968,"o":6.9,"t":"2025-03-07T05:00:00Z","v":1265424,"vw":6.988733},{"c":7.12,"h":7.5,"l":6.84,"n":11548,"o":6.87,"t":"2025-03-10T04:00:00Z","v":1557638,"vw":7.159926},{"c":7.15,"h":7.315,"l":6.95,"n":8118,"o":7.08,"t":"2025-03-11T04:00:00Z","v":793420,"vw":7.163857},{"c":7.53,"h":7.59,"l":7.18,"n":10732,"o":7.18,"t":"2025-03-12T04:00:00Z","v":1712560,"vw":7.482127},{"c":7.21,"h":7.57,"l":7.06,"n":9711,"o":7.46,"t":"2025-03-13T04:00:00Z","v":701129,"vw":7.237241},{"c":6.96,"h":7.5,"l":6.95,"n":6593,"o":7.39,"t":"2025-03-14T04:00:00Z","v":424326,"vw":7.148678},{"c":7.23,"h":7.305,"l":6.9,"n":6790,"o":6.91,"t":"2025-03-17T04:00:00Z","v":577286,"vw":7.190888},{"c":6.71,"h":7.22,"l":6.7,"n":7044,"o":7.12,"t":"2025-03-18T04:00:00Z","v":617833,"vw":6.888967},{"c":6.98,"h":7.04,"l":6.6611,"n":6091,"o":6.7,"t":"2025-03-19T04:00:00Z","v":454056,"vw":6.918143},{"c":6.82,"h":7.05,"l":6.71,"n":5082,"o":6.94,"t":"2025-03-20T04:00:00Z","v":473810,"vw":6.861221},{"c":6.65,"h":6.79,"l":6.26,"n":7261,"o":6.71,"t":"2025-03-21T04:00:00Z","v":912052,"vw":6.572333},{"c":6.88,"h":7.1058,"l":6.83,"n":8771,"o":7.06,"t":"2025-03-24T04:00:00Z","v":704048,"vw":6.956921},{"c":6.57,"h":6.96,"l":6.41,"n":6761,"o":6.78,"t":"2025-03-25T04:00:00Z","v":653683,"vw":6.612686},{"c":6.4,"h":6.65,"l":6.01,"n":8303,"o":6.58,"t":"2025-03-26T04:00:00Z","v":697247,"vw":6.308181},{"c":6.73,"h":6.89,"l":6.28,"n":6472,"o":6.28,"t":"2025-03-27T04:00:00Z","v":816840,"vw":6.703611},{"c":6.19,"h":6.72,"l":6.11,"n":8318,"o":6.7,"t":"2025-03-28T04:00:00Z","v":811058,"vw":6.30747},{"c":6.03,"h":6.11,"l":5.6789,"n":9632,"o":6,"t":"2025-03-31T04:00:00Z","v":1017253,"vw":5.920635},{"c":5.82,"h":6.3294,"l":5.815,"n":9911,"o":6,"t":"2025-04-01T04:00:00Z","v":1615108,"vw":6.077182},{"c":5.84,"h":6.09,"l":5.4601,"n":8223,"o":5.75,"t":"2025-04-02T04:00:00Z","v":825839,"vw":5.789594},{"c":5.7,"h":5.77,"l":5.39,"n":7479,"o":5.57,"t":"2025-04-03T04:00:00Z","v":764836,"vw":5.577693},{"c":5.16,"h":5.5652,"l":4.93,"n":6234,"o":5.41,"t":"2025-04-04T04:00:00Z","v":810626,"vw":5.132889},{"c":5.1,"h":5.15,"l":4.73,"n":7202,"o":4.8,"t":"2025-04-07T04:00:00Z","v":839947,"vw":4.963864},{"c":4.645,"h":5.37,"l":4.59,"n":7857,"o":5.24,"t":"2025-04-08T04:00:00Z","v":847229,"vw":4.879961},{"c":5.28,"h":5.3,"l":4.48,"n":13574,"o":4.6,"t":"2025-04-09T04:00:00Z","v":1533977,"vw":4.846936},{"c":4.52,"h":5.3485,"l":4.47,"n":14330,"o":5.32,"t":"2025-04-10T04:00:00Z","v":1503861,"vw":4.662798},{"c":4.64,"h":4.665,"l":4.34,"n":9356,"o":4.56,"t":"2025-04-11T04:00:00Z","v":824199,"vw":4.523573},{"c":4.78,"h":4.905,"l":4.68,"n":5794,"o":4.81,"t":"2025-04-14T04:00:00Z","v":479992,"vw":4.801285},{"c":4.81,"h":5.1223,"l":4.75,"n":6330,"o":4.75,"t":"2025-04-15T04:00:00Z","v":757817,"vw":4.873183},{"c":4.96,"h":4.97,"l":4.69,"n":5770,"o":4.76,"t":"2025-04-16T04:00:00Z","v":468391,"vw":4.841008},{"c":5.74,"h":5.86,"l":4.9147,"n":10188,"o":4.96,"t":"2025-04-17T04:00:00Z","v":1159267,"vw":5.612175},{"c":6.21,"h":6.28,"l":5.7,"n":9836,"o":5.7,"t":"2025-04-21T04:00:00Z","v":1016966,"vw":6.080054},{"c":7.04,"h":7.13,"l":6.33,"n":13274,"o":6.33,"t":"2025-04-22T04:00:00Z","v":1557968,"vw":6.841108},{"c":7.12,"h":7.48,"l":6.88,"n":10102,"o":7.32,"t":"2025-04-23T04:00:00Z","v":1123025,"vw":7.223715},{"c":7.5,"h":7.59,"l":7.08,"n":10154,"o":7.09,"t":"2025-04-24T04:00:00Z","v":1352130,"vw":7.419452},{"c":7.5,"h":8.12,"l":7.46,"n":16410,"o":7.86,"t":"2025-04-25T04:00:00Z","v":1805120,"vw":7.76936},{"c":6.99,"h":7.848,"l":6.85,"n":18541,"o":7.62,"t":"2025-04-28T04:00:00Z","v":2158832,"vw":7.139413},{"c":6.97,"h":7.46,"l":6.84,"n":18348,"o":7,"t":"2025-04-29T04:00:00Z","v":2978440,"vw":7.051272},{"c":7.49,"h":7.69,"l":6.82,"n":16528,"o":6.88,"t":"2025-04-30T04:00:00Z","v":1622935,"vw":7.427946},{"c":7.43,"h":7.56,"l":7.05,"n":10783,"o":7.53,"t":"2025-05-01T04:00:00Z","v":1058658,"vw":7.318341},{"c":7.43,"h":7.605,"l":7.32,"n":9913,"o":7.48,"t":"2025-05-02T04:00:00Z","v":575931,"vw":7.459153},{"c":7.01,"h":7.34,"l":6.75,"n":12055,"o":7.34,"t":"2025-05-05T04:00:00Z","v":1025872,"vw":6.967096},{"c":6.53,"h":7.015,"l":6.5,"n":11627,"o":6.96,"t":"2025-05-06T04:00:00Z","v":1248200,"vw":6.668956},{"c":6.69,"h":6.71,"l":6.35,"n":7843,"o":6.61,"t":"2025-05-07T04:00:00Z","v":669517,"vw":6.549876},{"c":6.94,"h":8,"l":6.5,"n":27844,"o":6.61,"t":"2025-05-08T04:00:00Z","v":3563372,"vw":7.05093},{"c":7.17,"h":7.56,"l":6.96,"n":20636,"o":7.15,"t":"2025-05-09T04:00:00Z","v":2622189,"vw":7.249049},{"c":7.29,"h":7.355,"l":6.53,"n":19176,"o":7.17,"t":"2025-05-12T04:00:00Z","v":2117007,"vw":7.011113},{"c":7.46,"h":7.73,"l":6.92,"n":21647,"o":7.27,"t":"2025-05-13T04:00:00Z","v":2903372,"vw":7.494698},{"c":7.13,"h":8.35,"l":6.93,"n":21889,"o":7.44,"t":"2025-05-14T04:00:00Z","v":2245060,"vw":7.528817},{"c":7.93,"h":7.945,"l":6.97,"n":13651,"o":7.1,"t":"2025-05-15T04:00:00Z","v":1681155,"vw":7.56605},{"c":7.59,"h":8.015,"l":7.49,"n":18671,"o":7.9,"t":"2025-05-16T04:00:00Z","v":2063338,"vw":7.717534},{"c":7.75,"h":7.825,"l":7.17,"n":13089,"o":7.42,"t":"2025-05-19T04:00:00Z","v":1178305,"vw":7.541389},{"c":8.03,"h":8.45,"l":7.74,"n":21186,"o":7.86,"t":"2025-05-20T04:00:00Z","v":2397079,"vw":8.139281},{"c":7.61,"h":8.115,"l":7.57,"n":17611,"o":7.95,"t":"2025-05-21T04:00:00Z","v":1868941,"vw":7.83795},{"c":7.48,"h":7.88,"l":7.41,"n":17764,"o":7.72,"t":"2025-05-22T04:00:00Z","v":2066734,"vw":7.583723},{"c":8.31,"h":8.34,"l":6.78,"n":35868,"o":7.12,"t":"2025-05-23T04:00:00Z","v":5318513,"vw":7.477001},{"c":8.52,"h":9.1,"l":8.32,"n":27706,"o":8.5,"t":"2025-05-27T04:00:00Z","v":3300750,"vw":8.688782},{"c":7.61,"h":8.65,"l":7.6,"n":21746,"o":8.56,"t":"2025-05-28T04:00:00Z","v":2246970,"vw":7.840963},{"c":7.77,"h":8.015,"l":7.68,"n":13308,"o":7.68,"t":"2025-05-29T04:00:00Z","v":1368412,"vw":7.84033},{"c":7.52,"h":7.77,"l":7.16,"n":12254,"o":7.7,"t":"2025-05-30T04:00:00Z","v":1511160,"vw":7.415737},{"c":6.02,"h":7.88,"l":5.8,"n":53022,"o":7.6,"t":"2025-06-02T04:00:00Z","v":10489915,"vw":6.276884},{"c":5.9,"h":6.1441,"l":5.725,"n":22132,"o":6.03,"t":"2025-06-03T04:00:00Z","v":2637242,"vw":5.916034},{"c":6.17,"h":6.33,"l":5.875,"n":15787,"o":5.9,"t":"2025-06-04T04:00:00Z","v":1959912,"vw":6.084677},{"c":6.18,"h":6.23,"l":5.89,"n":10960,"o":6.23,"t":"2025-06-05T04:00:00Z","v":1196219,"vw":6.08021},{"c":6.42,"h":6.62,"l":6.18,"n":13193,"o":6.3,"t":"2025-06-06T04:00:00Z","v":1558105,"vw":6.418378},{"c":6.11,"h":6.48,"l":6.07,"n":8698,"o":6.45,"t":"2025-06-09T04:00:00Z","v":1088280,"vw":6.20447},{"c":6.12,"h":6.306,"l":6.06,"n":8401,"o":6.06,"t":"2025-06-10T04:00:00Z","v":896583,"vw":6.184366},{"c":5.97,"h":6.303,"l":5.97,"n":10648,"o":6.22,"t":"2025-06-11T04:00:00Z","v":1470210,"vw":6.108566},{"c":5.88,"h":6.005,"l":5.81,"n":18816,"o":5.88,"t":"2025-06-12T04:00:00Z","v":1621067,"vw":5.888405},{"c":5.6,"h":5.84,"l":5.58,"n":12563,"o":5.78,"t":"2025-06-13T04:00:00Z","v":1299020,"vw":5.670353},{"c":5.64,"h":5.6994,"l":5.48,"n":11355,"o":5.68,"t":"2025-06-16T04:00:00Z","v":966954,"vw":5.621415},{"c":5.31,"h":5.7,"l":5.27,"n":14775,"o":5.61,"t":"2025-06-17T04:00:00Z","v":1846321,"vw":5.374507},{"c":5.19,"h":5.43,"l":5.155,"n":14011,"o":5.3,"t":"2025-06-18T04:00:00Z","v":1610613,"vw":5.263468},{"c":4.93,"h":5.24,"l":4.905,"n":20931,"o":5.24,"t":"2025-06-20T04:00:00Z","v":7283575,"vw":4.976362},{"c":4.62,"h":4.9185,"l":4.43,"n":18472,"o":4.88,"t":"2025-06-23T04:00:00Z","v":2914241,"vw":4.585185},{"c":4.56,"h":4.9099,"l":4.54,"n":15991,"o":4.71,"t":"2025-06-24T04:00:00Z","v":2546831,"vw":4.700539},{"c":4.3,"h":4.535,"l":4.26,"n":15355,"o":4.52,"t":"2025-06-25T04:00:00Z","v":2548063,"vw":4.38819},{"c":4.16,"h":4.36,"l":4.135,"n":19362,"o":4.33,"t":"2025-06-26T04:00:00Z","v":3175916,"vw":4.204485},{"c":4.15,"h":4.29,"l":4.04,"n":16488,"o":4.14,"t":"2025-06-27T04:00:00Z","v":5154133,"vw":4.145781},{"c":4.15,"h":4.23,"l":4.01,"n":19409,"o":4.15,"t":"2025-06-30T04:00:00Z","v":2369118,"vw":4.142019},{"c":4.29,"h":4.525,"l":4.085,"n":18187,"o":4.16,"t":"2025-07-01T04:00:00Z","v":2720875,"vw":4.33978},{"c":4.85,"h":5.06,"l":4.21,"n":28038,"o":4.31,"t":"2025-07-02T04:00:00Z","v":5316058,"vw":4.847439},{"c":4.8,"h":4.9836,"l":4.66,"n":11013,"o":4.87,"t":"2025-07-03T04:00:00Z","v":1675023,"vw":4.785381},{"c":4.69,"h":4.93,"l":4.6886,"n":14907,"o":4.72,"t":"2025-07-07T04:00:00Z","v":2224296,"vw":4.797727},{"c":4.71,"h":4.7692,"l":4.6,"n":13537,"o":4.71,"t":"2025-07-08T04:00:00Z","v":1376471,"vw":4.673744},{"c":4.81,"h":4.8979,"l":4.6517,"n":16108,"o":4.77,"t":"2025-07-09T04:00:00Z","v":1974239,"vw":4.80529},{"c":4.74,"h":4.82,"l":4.63,"n":12044,"o":4.82,"t":"2025-07-10T04:00:00Z","v":1592572,"vw":4.73737},{"c":4.685,"h":4.75,"l":4.58,"n":9946,"o":4.72,"t":"2025-07-11T04:00:00Z","v":1213600,"vw":4.674121},{"c":4.96,"h":4.98,"l":4.63,"n":14825,"o":4.73,"t":"2025-07-14T04:00:00Z","v":1729901,"vw":4.820032},{"c":4.89,"h":5.04,"l":4.795,"n":17005,"o":4.98,"t":"2025-07-15T04:00:00Z","v":1666835,"vw":4.910491},{"c":5.25,"h":5.275,"l":4.81,"n":12327,"o":4.92,"t":"2025-07-16T04:00:00Z","v":1527831,"vw":5.108601},{"c":5.11,"h":5.32,"l":5.03,"n":10706,"o":5.28,"t":"2025-07-17T04:00:00Z","v":1261050,"vw":5.153409},{"c":5.16,"h":5.57,"l":5.13,"n":16329,"o":5.17,"t":"2025-07-18T04:00:00Z","v":2413102,"vw":5.352278},{"c":5.1,"h":5.56,"l":5.05,"n":16620,"o":5.25,"t":"2025-07-21T04:00:00Z","v":2461407,"vw":5.240035},{"c":5.27,"h":5.3,"l":4.86,"n":15174,"o":5.1,"t":"2025-07-22T04:00:00Z","v":1809423,"vw":5.123155},{"c":5.35,"h":5.62,"l":5.265,"n":18444,"o":5.31,"t":"2025-07-23T04:00:00Z","v":2823393,"vw":5.421032},{"c":5.29,"h":5.6097,"l":5.29,"n":14437,"o":5.43,"t":"2025-07-24T04:00:00Z","v":2095314,"vw":5.405692},{"c":6.14,"h":6.29,"l":5.15,"n":33600,"o":5.3,"t":"2025-07-25T04:00:00Z","v":6762541,"vw":5.861757},{"c":6.02,"h":6.305,"l":5.905,"n":20457,"o":6.17,"t":"2025-07-28T04:00:00Z","v":2346664,"vw":6.078189},{"c":6.29,"h":6.32,"l":5.775,"n":18500,"o":6.07,"t":"2025-07-29T04:00:00Z","v":2841051,"vw":6.106543},{"c":6.23,"h":6.78,"l":6.12,"n":24122,"o":6.34,"t":"2025-07-30T04:00:00Z","v":3781636,"vw":6.469467},{"c":6.17,"h":6.45,"l":6.04,"n":19046,"o":6.17,"t":"2025-07-31T04:00:00Z","v":2739192,"vw":6.219556},{"c":6.08,"h":6.33,"l":5.8801,"n":15398,"o":6,"t":"2025-08-01T04:00:00Z","v":2022797,"vw":6.096744},{"c":6.01,"h":6.095,"l":5.82,"n":10623,"o":6.05,"t":"2025-08-04T04:00:00Z","v":1087273,"vw":5.977967},{"c":5.97,"h":6.04,"l":5.8,"n":9515,"o":5.96,"t":"2025-08-05T04:00:00Z","v":1003506,"vw":5.949547},{"c":5.72,"h":6.03,"l":5.545,"n":15433,"o":6.03,"t":"2025-08-06T04:00:00Z","v":1857770,"vw":5.728742},{"c":5.62,"h":5.76,"l":5.43,"n":17173,"o":5.67,"t":"2025-08-07T04:00:00Z","v":2447610,"vw":5.63364},{"c":6.74,"h":6.88,"l":5.59,"n":27266,"o":5.6,"t":"2025-08-08T04:00:00Z","v":3891106,"vw":6.523601},{"c":7.7,"h":7.81,"l":6.77,"n":40177,"o":6.96,"t":"2025-08-11T04:00:00Z","v":6975514,"vw":7.490632},{"c":8.21,"h":8.295,"l":7.4759,"n":25766,"o":7.7,"t":"2025-08-12T04:00:00Z","v":3614041,"vw":7.956864},{"c":8.02,"h":8.755,"l":8.01,"n":38940,"o":8.3,"t":"2025-08-13T04:00:00Z","v":4823028,"vw":8.346733},{"c":7.73,"h":8.356,"l":7.44,"n":27749,"o":8.26,"t":"2025-08-14T04:00:00Z","v":3663285,"vw":7.718948},{"c":8.22,"h":8.3,"l":7.51,"n":20680,"o":7.53,"t":"2025-08-15T04:00:00Z","v":2850823,"vw":8.010168},{"c":7.97,"h":8.3,"l":7.905,"n":12832,"o":8.24,"t":"2025-08-18T04:00:00Z","v":1357039,"vw":8.058438},{"c":7.79,"h":8.03,"l":7.705,"n":16649,"o":7.97,"t":"2025-08-19T04:00:00Z","v":1829939,"vw":7.840878},{"c":8.32,"h":8.34,"l":7.55,"n":23840,"o":7.83,"t":"2025-08-20T04:00:00Z","v":4156757,"vw":7.94198},{"c":8.63,"h":8.78,"l":8.27,"n":20741,"o":8.27,"t":"2025-08-21T04:00:00Z","v":2966373,"vw":8.548538},{"c":9.08,"h":9.4,"l":8.55,"n":30501,"o":8.63,"t":"2025-08-22T04:00:00Z","v":4817670,"vw":9.101197},{"c":8.98,"h":9.335,"l":8.86,"n":19573,"o":9.08,"t":"2025-08-25T04:00:00Z","v":3368342,"vw":9.056249},{"c":8.9,"h":9.18,"l":8.705,"n":16984,"o":9.18,"t":"2025-08-26T04:00:00Z","v":1822002,"vw":8.901966},{"c":9.29,"h":9.425,"l":8.84,"n":20528,"o":8.84,"t":"2025-08-27T04:00:00Z","v":2610396,"vw":9.159585},{"c":9.23,"h":9.37,"l":8.9,"n":16688,"o":9.3,"t":"2025-08-28T04:00:00Z","v":2195839,"vw":9.116159},{"c":9.25,"h":9.325,"l":8.96,"n":13059,"o":9.26,"t":"2025-08-29T04:00:00Z","v":1457534,"vw":9.157819},{"c":9.22,"h":9.55,"l":8.9986,"n":14922,"o":9,"t":"2025-09-02T04:00:00Z","v":1814460,"vw":9.304684},{"c":9.5,"h":9.6,"l":9,"n":22006,"o":9.09,"t":"2025-09-03T04:00:00Z","v":2871710,"vw":9.317865},{"c":10.56,"h":10.63,"l":9.5298,"n":31380,"o":9.59,"t":"2025-09-04T04:00:00Z","v":3981441,"vw":10.121922},{"c":10.77,"h":11.245,"l":10.57,"n":28898,"o":10.75,"t":"2025-09-05T04:00:00Z","v":3998644,"vw":10.953466},{"c":10.23,"h":10.775,"l":10.11,"n":20964,"o":10.64,"t":"2025-09-08T04:00:00Z","v":2052244,"vw":10.364317},{"c":9.92,"h":10.61,"l":9.79,"n":19576,"o":10.16,"t":"2025-09-09T04:00:00Z","v":2207897,"vw":10.219087},{"c":9.88,"h":10,"l":8.97,"n":26510,"o":9.92,"t":"2025-09-10T04:00:00Z","v":3119938,"vw":9.552009},{"c":9.35,"h":10.0375,"l":9.32,"n":13820,"o":9.89,"t":"2025-09-11T04:00:00Z","v":1563382,"vw":9.661211},{"c":9.72,"h":9.835,"l":9.25,"n":15000,"o":9.27,"t":"2025-09-12T04:00:00Z","v":1767040,"vw":9.574414},{"c":9.82,"h":9.95,"l":9.4,"n":15883,"o":9.78,"t":"2025-09-15T04:00:00Z","v":1896415,"vw":9.699525},{"c":9.13,"h":10.06,"l":9.11,"n":15529,"o":9.79,"t":"2025-09-16T04:00:00Z","v":1851200,"vw":9.569333},{"c":9.44,"h":9.78,"l":9.1,"n":18644,"o":9.1,"t":"2025-09-17T04:00:00Z","v":2005327,"vw":9.529836},{"c":9.54,"h":9.6745,"l":9.325,"n":12020,"o":9.6,"t":"2025-09-18T04:00:00Z","v":1300304,"vw":9.494667},{"c":9.05,"h":9.51,"l":8.93,"n":16113,"o":9.44,"t":"2025-09-19T04:00:00Z","v":2947875,"vw":9.181678},{"c":9.13,"h":9.2298,"l":8.75,"n":21227,"o":9.08,"t":"2025-09-22T04:00:00Z","v":2519037,"vw":8.995955},{"c":9.19,"h":9.43,"l":9.05,"n":21335,"o":9.22,"t":"2025-09-23T04:00:00Z","v":2170930,"vw":9.188509},{"c":8.61,"h":9.27,"l":8.59,"n":16814,"o":9.23,"t":"2025-09-24T04:00:00Z","v":1617343,"vw":8.878296},{"c":8.61,"h":8.76,"l":8.35,"n":14789,"o":8.47,"t":"2025-09-25T04:00:00Z","v":1467240,"vw":8.57901},{"c":8.89,"h":8.99,"l":8.5,"n":12682,"o":8.62,"t":"2025-09-26T04:00:00Z","v":1171499,"vw":8.791002},{"c":8.64,"h":9.04,"l":8.6,"n":14592,"o":8.98,"t":"2025-09-29T04:00:00Z","v":1840315,"vw":8.735796},{"c":8.83,"h":8.91,"l":8.5361,"n":12369,"o":8.65,"t":"2025-09-30T04:00:00Z","v":1240608,"vw":8.769705},{"c":8.8,"h":9.07,"l":8.71,"n":13563,"o":8.79,"t":"2025-10-01T04:00:00Z","v":1131237,"vw":8.902122},{"c":8.99,"h":9.07,"l":8.78,"n":10731,"o":8.85,"t":"2025-10-02T04:00:00Z","v":1039079,"vw":8.961128},{"c":8.7,"h":9.26,"l":8.68,"n":14538,"o":9.01,"t":"2025-10-03T04:00:00Z","v":1536522,"vw":8.938781},{"c":8.61,"h":8.86,"l":8.49,"n":12449,"o":8.72,"t":"2025-10-06T04:00:00Z","v":1200542,"vw":8.640982},{"c":9,"h":9.14,"l":8.62,"n":14325,"o":8.63,"t":"2025-10-07T04:00:00Z","v":1758691,"vw":8.929614},{"c":8.94,"h":9.46,"l":8.86,"n":13175,"o":9.09,"t":"2025-10-08T04:00:00Z","v":1955593,"vw":9.121735},{"c":9.24,"h":9.365,"l":8.69,"n":17960,"o":8.9,"t":"2025-10-09T04:00:00Z","v":3133692,"vw":9.078983},{"c":8.57,"h":9.3,"l":8.55,"n":14068,"o":9.26,"t":"2025-10-10T04:00:00Z","v":2119040,"vw":8.743784},{"c":9.29,"h":9.405,"l":8.53,"n":13177,"o":8.65,"t":"2025-10-13T04:00:00Z","v":1942706,"vw":9.126905},{"c":9,"h":9.36,"l":8.77,"n":13407,"o":9.13,"t":"2025-10-14T04:00:00Z","v":1629890,"vw":9.018399},{"c":9.4,"h":9.45,"l":8.92,"n":15903,"o":8.95,"t":"2025-10-15T04:00:00Z","v":1984486,"vw":9.336568},{"c":9.51,"h":9.9,"l":9.335,"n":15618,"o":9.56,"t":"2025-10-16T04:00:00Z","v":2338158,"vw":9.644349},{"c":9.22,"h":9.38,"l":9.04,"n":13130,"o":9.32,"t":"2025-10-17T04:00:00Z","v":1377496,"vw":9.209368},{"c":8.02,"h":9.02,"l":6.98,"n":40828,"o":9,"t":"2025-10-20T04:00:00Z","v":7381797,"vw":7.985077},{"c":7.99,"h":8.2,"l":7.68,"n":20291,"o":8,"t":"2025-10-21T04:00:00Z","v":2674839,"vw":7.959129},{"c":7.86,"h":7.99,"l":7.6,"n":16381,"o":7.95,"t":"2025-10-22T04:00:00Z","v":2304502,"vw":7.792482},{"c":7.81,"h":7.94,"l":7.7,"n":11713,"o":7.85,"t":"2025-10-23T04:00:00Z","v":1506000,"vw":7.796076},{"c":7.95,"h":8.36,"l":7.75,"n":12437,"o":7.92,"t":"2025-10-24T04:00:00Z","v":1628627,"vw":8.05479},{"c":8.72,"h":9.01,"l":8.05,"n":20613,"o":8.05,"t":"2025-10-27T04:00:00Z","v":4426712,"vw":8.708431},{"c":8.85,"h":9.16,"l":8.5,"n":18400,"o":8.7,"t":"2025-10-28T04:00:00Z","v":2105390,"vw":8.885976},{"c":8.8,"h":9.035,"l":8.58,"n":13938,"o":8.91,"t":"2025-10-29T04:00:00Z","v":1452079,"vw":8.768517},{"c":9.23,"h":9.43,"l":8.73,"n":18099,"o":8.82,"t":"2025-10-30T04:00:00Z","v":3045174,"vw":9.183076},{"c":9.45,"h":9.47,"l":9.1,"n":15826,"o":9.22,"t":"2025-10-31T04:00:00Z","v":1798268,"vw":9.29023},{"c":9.9,"h":10.09,"l":9.29,"n":25521,"o":9.36,"t":"2025-11-03T05:00:00Z","v":3251944,"vw":9.763211},{"c":7.91,"h":9.2792,"l":7.55,"n":62378,"o":9.11,"t":"2025-11-04T05:00:00Z","v":8510866,"vw":8.02168},{"c":8.16,"h":8.55,"l":7.995,"n":25113,"o":8.1,"t":"2025-11-05T05:00:00Z","v":3574689,"vw":8.223194},{"c":7.93,"h":8.29,"l":7.73,"n":17330,"o":8.2,"t":"2025-11-06T05:00:00Z","v":2548351,"vw":7.941966},{"c":8.07,"h":8.075,"l":7.55,"n":13872,"o":7.84,"t":"2025-11-07T05:00:00Z","v":1424095,"vw":7.81534},{"c":8.25,"h":8.42,"l":8.075,"n":13039,"o":8.28,"t":"2025-11-10T05:00:00Z","v":1246059,"vw":8.231477},{"c":8.45,"h":8.51,"l":8.11,"n":13909,"o":8.25,"t":"2025-11-11T05:00:00Z","v":1447700,"vw":8.351356},{"c":8.51,"h":8.8602,"l":8.37,"n":13459,"o":8.5,"t":"2025-11-12T05:00:00Z","v":1177864,"vw":8.559588},{"c":8.11,"h":8.51,"l":8.1,"n":11126,"o":8.47,"t":"2025-11-13T05:00:00Z","v":1068326,"vw":8.227426},{"c":7.555,"h":7.78,"l":7.29,"n":24494,"o":7.555,"t":"2025-11-14T05:00:00Z","v":2806401,"vw":7.600547},{"c":9.15,"h":9.34,"l":7.465,"n":33404,"o":7.58,"t":"2025-11-17T05:00:00Z","v":4399824,"vw":8.730781},{"c":9.27,"h":9.42,"l":8.55,"n":20351,"o":9.1,"t":"2025-11-18T05:00:00Z","v":2062621,"vw":9.059432},{"c":9.27,"h":9.7,"l":9.06,"n":20635,"o":9.26,"t":"2025-11-19T05:00:00Z","v":2298381,"vw":9.390661},{"c":9.81,"h":9.97,"l":9.295,"n":20931,"o":9.6,"t":"2025-11-20T05:00:00Z","v":2463571,"vw":9.629054},{"c":10,"h":10.14,"l":9.41,"n":18372,"o":9.69,"t":"2025-11-21T05:00:00Z","v":2458282,"vw":9.821417},{"c":9.84,"h":10.45,"l":9.57,"n":31505,"o":10,"t":"2025-11-24T05:00:00Z","v":7065203,"vw":9.932901},{"c":10.25,"h":10.43,"l":9.9,"n":17054,"o":10,"t":"2025-11-25T05:00:00Z","v":1820304,"vw":10.139763},{"c":10.63,"h":10.8213,"l":10.16,"n":15617,"o":10.32,"t":"2025-11-26T05:00:00Z","v":2717919,"vw":10.503877},{"c":10.64,"h":10.79,"l":10.48,"n":7962,"o":10.79,"t":"2025-11-28T05:00:00Z","v":649950,"vw":10.647284},{"c":10.34,"h":10.5,"l":10.28,"n":13553,"o":10.39,"t":"2025-12-01T05:00:00Z","v":2662102,"vw":10.375149},{"c":9.78,"h":10.4,"l":9.735,"n":13997,"o":10.32,"t":"2025-12-02T05:00:00Z","v":1564439,"vw":10.063072},{"c":10.06,"h":10.24,"l":9.66,"n":12632,"o":9.85,"t":"2025-12-03T05:00:00Z","v":1325553,"vw":10.029044},{"c":10.6,"h":10.665,"l":9.97,"n":15529,"o":9.99,"t":"2025-12-04T05:00:00Z","v":1736912,"vw":10.478966},{"c":10.36,"h":10.7,"l":10.315,"n":12378,"o":10.61,"t":"2025-12-05T05:00:00Z","v":851664,"vw":10.39771},{"c":10.25,"h":10.5,"l":9.951,"n":15783,"o":10.5,"t":"2025-12-08T05:00:00Z","v":1483533,"vw":10.190092},{"c":10.12,"h":10.31,"l":9.95,"n":11814,"o":10.25,"t":"2025-12-09T05:00:00Z","v":2047944,"vw":10.062087},{"c":10.01,"h":10.265,"l":9.8114,"n":15191,"o":10.07,"t":"2025-12-10T05:00:00Z","v":1463443,"vw":10.033692},{"c":9.43,"h":10.03,"l":9.355,"n":14080,"o":10,"t":"2025-12-11T05:00:00Z","v":1222941,"vw":9.57156},{"c":9.61,"h":9.85,"l":9.13,"n":16596,"o":9.35,"t":"2025-12-12T05:00:00Z","v":1725097,"vw":9.58115},{"c":9.27,"h":9.91,"l":9.235,"n":13911,"o":9.72,"t":"2025-12-15T05:00:00Z","v":1267281,"vw":9.418072},{"c":8.64,"h":9.44,"l":8.52,"n":12998,"o":9.14,"t":"2025-12-16T05:00:00Z","v":1849340,"vw":8.75163},{"c":7.96,"h":8.72,"l":7.8,"n":21266,"o":8.64,"t":"2025-12-17T05:00:00Z","v":3156289,"vw":8.095528},{"c":7.75,"h":8.25,"l":7.7,"n":17645,"o":8.09,"t":"2025-12-18T05:00:00Z","v":1805330,"vw":7.895295},{"c":7.76,"h":8.065,"l":7.59,"n":22007,"o":7.76,"t":"2025-12-19T05:00:00Z","v":5574414,"vw":7.792547},{"c":7.9,"h":8.23,"l":7.7,"n":17157,"o":7.72,"t":"2025-12-22T05:00:00Z","v":1688123,"vw":7.95378},{"c":7.93,"h":7.99,"l":7.77,"n":12595,"o":7.85,"t":"2025-12-23T05:00:00Z","v":1212749,"vw":7.871007},{"c":7.87,"h":8.08,"l":7.77,"n":7545,"o":7.86,"t":"2025-12-24T05:00:00Z","v":734782,"vw":7.890841},{"c":8.06,"h":8.14,"l":7.71,"n":11046,"o":7.8,"t":"2025-12-26T05:00:00Z","v":897691,"vw":8.019111},{"c":7.76,"h":8.03,"l":7.68,"n":10741,"o":7.97,"t":"2025-12-29T05:00:00Z","v":1029170,"vw":7.817099},{"c":7.54,"h":7.79,"l":7.47,"n":14489,"o":7.67,"t":"2025-12-30T05:00:00Z","v":1313426,"vw":7.574305},{"c":7.72,"h":7.77,"l":7.47,"n":10718,"o":7.54,"t":"2025-12-31T05:00:00Z","v":1099180,"vw":7.666056},{"c":7.23,"h":7.76,"l":7.185,"n":15465,"o":7.74,"t":"2026-01-02T05:00:00Z","v":1253258,"vw":7.371179},{"c":6.87,"h":7.37,"l":6.68,"n":19030,"o":7.29,"t":"2026-01-05T05:00:00Z","v":1950234,"vw":6.875937},{"c":6.88,"h":7.0652,"l":6.7414,"n":14104,"o":6.83,"t":"2026-01-06T05:00:00Z","v":1201991,"vw":6.870817},{"c":7.64,"h":8.88,"l":6.9,"n":47189,"o":6.92,"t":"2026-01-07T05:00:00Z","v":7020275,"vw":7.817384},{"c":7.87,"h":8.13,"l":7.49,"n":27282,"o":7.5,"t":"2026-01-08T05:00:00Z","v":3062670,"vw":7.832577},{"c":7.79,"h":8.35,"l":7.74,"n":22526,"o":8.12,"t":"2026-01-09T05:00:00Z","v":2173566,"vw":8.043197},{"c":7.11,"h":7.74,"l":7.01,"n":23286,"o":7.74,"t":"2026-01-12T05:00:00Z","v":2446255,"vw":7.202369},{"c":7.2,"h":7.25,"l":6.91,"n":13207,"o":7.12,"t":"2026-01-13T05:00:00Z","v":1106028,"vw":7.112685},{"c":6.79,"h":7.26,"l":6.735,"n":13700,"o":7.16,"t":"2026-01-14T05:00:00Z","v":1971543,"vw":6.894406},{"c":6.6,"h":7.03,"l":6.56,"n":17861,"o":6.81,"t":"2026-01-15T05:00:00Z","v":2400590,"vw":6.776509},{"c":6.68,"h":6.96,"l":6.5,"n":16880,"o":6.65,"t":"2026-01-16T05:00:00Z","v":2046273,"vw":6.735342},{"c":6.65,"h":6.95,"l":6.45,"n":13515,"o":6.6,"t":"2026-01-20T05:00:00Z","v":1841899,"vw":6.718371},{"c":6.36,"h":6.7701,"l":6.31,"n":14014,"o":6.62,"t":"2026-01-21T05:00:00Z","v":1260073,"vw":6.427387},{"c":6.69,"h":6.78,"l":6.33,"n":17290,"o":6.4,"t":"2026-01-22T05:00:00Z","v":2627994,"vw":6.610412},{"c":6.38,"h":6.7468,"l":6.355,"n":16530,"o":6.67,"t":"2026-01-23T05:00:00Z","v":1974895,"vw":6.490078},{"c":6.24,"h":6.4799,"l":6.14,"n":18543,"o":6.3,"t":"2026-01-26T05:00:00Z","v":1546900,"vw":6.25724},{"c":6.5,"h":6.53,"l":6.19,"n":10659,"o":6.23,"t":"2026-01-27T05:00:00Z","v":1227572,"vw":6.347318},{"c":6.23,"h":6.5,"l":6.105,"n":12720,"o":6.49,"t":"2026-01-28T05:00:00Z","v":1290787,"vw":6.219235},{"c":6.41,"h":6.48,"l":6.15,"n":13228,"o":6.21,"t":"2026-01-29T05:00:00Z","v":1272523,"vw":6.320322},{"c":6.1,"h":6.4417,"l":6.08,"n":15719,"o":6.38,"t":"2026-01-30T05:00:00Z","v":1482519,"vw":6.135885},{"c":6.25,"h":6.25,"l":6.01,"n":12176,"o":6.06,"t":"2026-02-02T05:00:00Z","v":1255181,"vw":6.168057},{"c":6.3,"h":6.38,"l":6.1,"n":13222,"o":6.2,"t":"2026-02-03T05:00:00Z","v":1036214,"vw":6.247144},{"c":6.79,"h":7,"l":6.42,"n":29270,"o":6.42,"t":"2026-02-04T05:00:00Z","v":4783436,"vw":6.763072},{"c":6.28,"h":7.05,"l":6.26,"n":21023,"o":6.77,"t":"2026-02-05T05:00:00Z","v":1843674,"vw":6.491496},{"c":6.67,"h":6.755,"l":6.36,"n":15449,"o":6.36,"t":"2026-02-06T05:00:00Z","v":1278672,"vw":6.608827},{"c":6.65,"h":6.805,"l":6.45,"n":14986,"o":6.68,"t":"2026-02-09T05:00:00Z","v":1143783,"vw":6.6765},{"c":6.28,"h":6.65,"l":6.26,"n":10322,"o":6.65,"t":"2026-02-10T05:00:00Z","v":1326912,"vw":6.365728},{"c":6.34,"h":6.3972,"l":6.01,"n":13453,"o":6.28,"t":"2026-02-11T05:00:00Z","v":819447,"vw":6.211685},{"c":5.84,"h":6.365,"l":5.8,"n":17532,"o":6.34,"t":"2026-02-12T05:00:00Z","v":1567826,"vw":5.941602},{"c":5.82,"h":6.2,"l":5.795,"n":21893,"o":5.89,"t":"2026-02-13T05:00:00Z","v":2275984,"vw":5.975352},{"c":5.86,"h":5.99,"l":5.73,"n":17177,"o":5.83,"t":"2026-02-17T05:00:00Z","v":1761723,"vw":5.828676},{"c":5.71,"h":5.97,"l":5.69,"n":13799,"o":5.87,"t":"2026-02-18T05:00:00Z","v":1483542,"vw":5.84773},{"c":5.94,"h":5.97,"l":5.65,"n":18297,"o":5.73,"t":"2026-02-19T05:00:00Z","v":2232269,"vw":5.880763},{"c":5.93,"h":6.06,"l":5.805,"n":13732,"o":5.85,"t":"2026-02-20T05:00:00Z","v":2012671,"vw":5.944577},{"c":5.7,"h":6.01,"l":5.65,"n":15510,"o":5.9,"t":"2026-02-23T05:00:00Z","v":1010826,"vw":5.735054},{"c":5.9,"h":5.99,"l":5.665,"n":12510,"o":5.71,"t":"2026-02-24T05:00:00Z","v":1022339,"vw":5.864277},{"c":5.83,"h":6.02,"l":5.82,"n":12899,"o":5.9,"t":"2026-02-25T05:00:00Z","v":737016,"vw":5.897283},{"c":5.72,"h":5.84,"l":5.53,"n":13589,"o":5.82,"t":"2026-02-26T05:00:00Z","v":982490,"vw":5.662055},{"c":5.72,"h":5.7699,"l":5.61,"n":11717,"o":5.63,"t":"2026-02-27T05:00:00Z","v":852082,"vw":5.703084},{"c":5.82,"h":5.89,"l":5.55,"n":16516,"o":5.64,"t":"2026-03-02T05:00:00Z","v":1108957,"vw":5.769258},{"c":5.68,"h":5.84,"l":5.58,"n":19502,"o":5.73,"t":"2026-03-03T05:00:00Z","v":1198801,"vw":5.713854},{"c":5.81,"h":5.85,"l":5.58,"n":24449,"o":5.74,"t":"2026-03-04T05:00:00Z","v":2438053,"vw":5.738992},{"c":6.15,"h":6.41,"l":5.8,"n":30435,"o":5.95,"t":"2026-03-05T05:00:00Z","v":2682523,"vw":6.163968},{"c":6.38,"h":6.55,"l":5.88,"n":26414,"o":5.99,"t":"2026-03-06T05:00:00Z","v":2005534,"vw":6.367896},{"c":6.3,"h":6.79,"l":6.13,"n":21788,"o":6.23,"t":"2026-03-09T04:00:00Z","v":1696429,"vw":6.396977},{"c":6.39,"h":6.63,"l":6.25,"n":13870,"o":6.44,"t":"2026-03-10T04:00:00Z","v":1047540,"vw":6.404474},{"c":6.19,"h":6.47,"l":6.16,"n":13863,"o":6.36,"t":"2026-03-11T04:00:00Z","v":937368,"vw":6.251963},{"c":5.84,"h":6.19,"l":5.82,"n":17157,"o":6.19,"t":"2026-03-12T04:00:00Z","v":1994115,"vw":5.978426},{"c":5.6,"h":6,"l":5.58,"n":18525,"o":5.88,"t":"2026-03-13T04:00:00Z","v":2042523,"vw":5.709351},{"c":5.81,"h":5.85,"l":5.48,"n":21369,"o":5.61,"t":"2026-03-16T04:00:00Z","v":4233820,"vw":5.679219},{"c":5.67,"h":5.82,"l":5.58,"n":19686,"o":5.82,"t":"2026-03-17T04:00:00Z","v":1792740,"vw":5.655897},{"c":5.56,"h":5.88,"l":5.45,"n":18241,"o":5.67,"t":"2026-03-18T04:00:00Z","v":2084036,"vw":5.640487},{"c":5.82,"h":5.97,"l":5.31,"n":24726,"o":5.47,"t":"2026-03-19T04:00:00Z","v":2186148,"vw":5.699134},{"c":5.53,"h":5.91,"l":5.44,"n":15946,"o":5.74,"t":"2026-03-20T04:00:00Z","v":3828453,"vw":5.588869},{"c":5.39,"h":5.69,"l":5.34,"n":15119,"o":5.63,"t":"2026-03-23T04:00:00Z","v":1825894,"vw":5.451547},{"c":4.93,"h":5.3945,"l":4.86,"n":21391,"o":5.33,"t":"2026-03-24T04:00:00Z","v":4272243,"vw":5.036596},{"c":5.09,"h":5.22,"l":4.97,"n":18229,"o":5.01,"t":"2026-03-25T04:00:00Z","v":2551051,"vw":5.09401},{"c":5.29,"h":5.43,"l":5,"n":17171,"o":5.02,"t":"2026-03-26T04:00:00Z","v":2232661,"vw":5.258505},{"c":5.04,"h":5.29,"l":4.93,"n":17821,"o":5.29,"t":"2026-03-27T04:00:00Z","v":1653246,"vw":5.030663},{"c":4.85,"h":5.095,"l":4.795,"n":19957,"o":5.03,"t":"2026-03-30T04:00:00Z","v":2318971,"vw":4.887553},{"c":5.3,"h":5.38,"l":4.92,"n":26044,"o":4.92,"t":"2026-03-31T04:00:00Z","v":3579795,"vw":5.244014},{"c":5.55,"h":5.56,"l":5.205,"n":19814,"o":5.41,"t":"2026-04-01T04:00:00Z","v":2926437,"vw":5.373841},{"c":5.63,"h":5.825,"l":5.33,"n":21531,"o":5.41,"t":"2026-04-02T04:00:00Z","v":1837896,"vw":5.650713},{"c":5.48,"h":5.74,"l":5.46,"n":17163,"o":5.64,"t":"2026-04-06T04:00:00Z","v":1315216,"vw":5.56448},{"c":5.45,"h":5.49,"l":5.2,"n":13542,"o":5.39,"t":"2026-04-07T04:00:00Z","v":1153086,"vw":5.38325},{"c":5.45,"h":5.86,"l":5.37,"n":14536,"o":5.69,"t":"2026-04-08T04:00:00Z","v":1215493,"vw":5.494921},{"c":5.59,"h":5.72,"l":5.34,"n":16046,"o":5.41,"t":"2026-04-09T04:00:00Z","v":1617337,"vw":5.571977},{"c":5.31,"h":5.64,"l":5.23,"n":17201,"o":5.58,"t":"2026-04-10T04:00:00Z","v":1600889,"vw":5.362782},{"c":5.66,"h":5.82,"l":5.295,"n":19558,"o":5.3,"t":"2026-04-13T04:00:00Z","v":2347399,"vw":5.677369},{"c":6.14,"h":6.14,"l":5.675,"n":27832,"o":5.69,"t":"2026-04-14T04:00:00Z","v":3515976,"vw":6.017652},{"c":6.33,"h":6.5789,"l":6.215,"n":16093,"o":6.3,"t":"2026-04-15T04:00:00Z","v":2017035,"vw":6.354371},{"c":6.34,"h":6.5,"l":6.18,"n":21736,"o":6.33,"t":"2026-04-16T04:00:00Z","v":2653219,"vw":6.290269},{"c":6.58,"h":6.795,"l":6.36,"n":27282,"o":6.5,"t":"2026-04-17T04:00:00Z","v":2524414,"vw":6.600463},{"c":6.52,"h":6.6481,"l":6.24,"n":17167,"o":6.6,"t":"2026-04-20T04:00:00Z","v":1954427,"vw":6.44455},{"c":6.05,"h":6.53,"l":5.905,"n":15027,"o":6.53,"t":"2026-04-21T04:00:00Z","v":1735356,"vw":6.086092},{"c":6.07,"h":6.49,"l":6.045,"n":15780,"o":6.09,"t":"2026-04-22T04:00:00Z","v":1600542,"vw":6.182375},{"c":6.23,"h":6.265,"l":6.01,"n":17644,"o":6.09,"t":"2026-04-23T04:00:00Z","v":2415836,"vw":6.193537},{"c":5.91,"h":6.295,"l":5.88,"n":15763,"o":6.26,"t":"2026-04-24T04:00:00Z","v":1693345,"vw":5.942854},{"c":5.54,"h":6.0418,"l":5.525,"n":14160,"o":5.83,"t":"2026-04-27T04:00:00Z","v":1401591,"vw":5.684845},{"c":5.46,"h":5.73,"l":5.3701,"n":15328,"o":5.53,"t":"2026-04-28T04:00:00Z","v":1918809,"vw":5.472428},{"c":5.4,"h":5.46,"l":5.185,"n":15542,"o":5.46,"t":"2026-04-29T04:00:00Z","v":2840898,"vw":5.2911},{"c":5.46,"h":5.56,"l":5.3801,"n":13627,"o":5.49,"t":"2026-04-30T04:00:00Z","v":1580270,"vw":5.473369},{"c":5.84,"h":5.89,"l":5.35,"n":16220,"o":5.42,"t":"2026-05-01T04:00:00Z","v":2040559,"vw":5.7222},{"c":5.95,"h":6.04,"l":5.82,"n":15980,"o":5.82,"t":"2026-05-04T04:00:00Z","v":1816038,"vw":5.927335},{"c":5.96,"h":6.08,"l":5.825,"n":10992,"o":6,"t":"2026-05-05T04:00:00Z","v":1077676,"vw":5.930692},{"c":6.01,"h":6.1,"l":5.9,"n":14631,"o":5.93,"t":"2026-05-06T04:00:00Z","v":1896328,"vw":5.990752},{"c":5.66,"h":6.05,"l":5.625,"n":19472,"o":5.98,"t":"2026-05-07T04:00:00Z","v":2898127,"vw":5.713184},{"c":4.89,"h":5.538,"l":4.75,"n":40339,"o":5.45,"t":"2026-05-08T04:00:00Z","v":7555533,"vw":4.930952},{"c":4.88,"h":5.2853,"l":4.86,"n":20560,"o":4.89,"t":"2026-05-11T04:00:00Z","v":3083364,"vw":5.047591},{"c":4.63,"h":5,"l":4.62,"n":19560,"o":4.93,"t":"2026-05-12T04:00:00Z","v":2272752,"vw":4.759747},{"c":4.72,"h":4.785,"l":4.49,"n":17148,"o":4.6,"t":"2026-05-13T04:00:00Z","v":1912445,"vw":4.681096},{"c":4.71,"h":4.95,"l":4.68,"n":15780,"o":4.71,"t":"2026-05-14T04:00:00Z","v":1740127,"vw":4.770236},{"c":4.32,"h":4.75,"l":4.3,"n":15860,"o":4.7,"t":"2026-05-15T04:00:00Z","v":2212603,"vw":4.420065},{"c":4.26,"h":4.37,"l":4.23,"n":15810,"o":4.31,"t":"2026-05-18T04:00:00Z","v":1664771,"vw":4.287023},{"c":4.15,"h":4.37,"l":4.11,"n":15489,"o":4.25,"t":"2026-05-19T04:00:00Z","v":1732841,"vw":4.208977},{"c":4.13,"h":4.3,"l":4.11,"n":16249,"o":4.19,"t":"2026-05-20T04:00:00Z","v":2132759,"vw":4.174539},{"c":4.27,"h":4.34,"l":4,"n":19412,"o":4.09,"t":"2026-05-21T04:00:00Z","v":2942617,"vw":4.168335},{"c":4.24,"h":4.435,"l":4.21,"n":12966,"o":4.27,"t":"2026-05-22T04:00:00Z","v":1608385,"vw":4.273528},{"c":4.36,"h":4.5,"l":4.265,"n":12762,"o":4.37,"t":"2026-05-26T04:00:00Z","v":1737873,"vw":4.358161},{"c":4.25,"h":4.53,"l":4.19,"n":21284,"o":4.38,"t":"2026-05-27T04:00:00Z","v":3412023,"vw":4.289913},{"c":4.29,"h":4.38,"l":4.21,"n":14710,"o":4.21,"t":"2026-05-28T04:00:00Z","v":1691398,"vw":4.304333},{"c":4.33,"h":4.405,"l":4.22,"n":16368,"o":4.28,"t":"2026-05-29T04:00:00Z","v":2106077,"vw":4.329031},{"c":4.19,"h":4.35,"l":4.125,"n":12102,"o":4.33,"t":"2026-06-01T04:00:00Z","v":1353456,"vw":4.209104},{"c":3.81,"h":4.25,"l":3.785,"n":20527,"o":4.21,"t":"2026-06-02T04:00:00Z","v":3435003,"vw":3.903129},{"c":3.62,"h":3.84,"l":3.575,"n":20090,"o":3.8,"t":"2026-06-03T04:00:00Z","v":3203353,"vw":3.671592},{"c":3.86,"h":4.11,"l":3.73,"n":20595,"o":3.76,"t":"2026-06-04T04:00:00Z","v":3540059,"vw":3.944065},{"c":3.71,"h":3.91,"l":3.685,"n":19506,"o":3.9,"t":"2026-06-05T04:00:00Z","v":3047016,"vw":3.755006},{"c":3.67,"h":3.85,"l":3.62,"n":13867,"o":3.81,"t":"2026-06-08T04:00:00Z","v":1866594,"vw":3.681664},{"c":3.82,"h":3.855,"l":3.55,"n":16612,"o":3.75,"t":"2026-06-09T04:00:00Z","v":3069594,"vw":3.757395},{"c":3.76,"h":3.975,"l":3.735,"n":16968,"o":3.77,"t":"2026-06-10T04:00:00Z","v":2221226,"vw":3.820464},{"c":3.94,"h":4,"l":3.67,"n":13817,"o":3.76,"t":"2026-06-11T04:00:00Z","v":1534261,"vw":3.916068},{"c":4.1,"h":4.18,"l":3.94,"n":14097,"o":3.94,"t":"2026-06-12T04:00:00Z","v":1600102,"vw":4.066113},{"c":4,"h":4.19,"l":3.93,"n":18438,"o":4.16,"t":"2026-06-15T04:00:00Z","v":2323723,"vw":3.994869},{"c":4.01,"h":4.12,"l":3.85,"n":15551,"o":4.01,"t":"2026-06-16T04:00:00Z","v":1512610,"vw":3.98732},{"c":4.17,"h":4.4,"l":4.09,"n":18103,"o":4.09,"t":"2026-06-17T04:00:00Z","v":2523150,"vw":4.210313},{"c":4.12,"h":4.425,"l":4.11,"n":20080,"o":4.24,"t":"2026-06-18T04:00:00Z","v":4766062,"vw":4.16898},{"c":4.25,"h":4.34,"l":4.09,"n":13823,"o":4.13,"t":"2026-06-22T04:00:00Z","v":1965224,"vw":4.208819},{"c":4.21,"h":4.405,"l":4.15,"n":17031,"o":4.19,"t":"2026-06-23T04:00:00Z","v":2575859,"vw":4.235399},{"c":3.85,"h":4.3971,"l":3.83,"n":16803,"o":4.2,"t":"2026-06-24T04:00:00Z","v":2975637,"vw":4.058666},{"c":3.45,"h":3.89,"l":3.43,"n":22764,"o":3.78,"t":"2026-06-25T04:00:00Z","v":4603121,"vw":3.592205},{"c":3.78,"h":3.82,"l":3.435,"n":17395,"o":3.5,"t":"2026-06-26T04:00:00Z","v":8027855,"vw":3.712299},{"c":3.82,"h":4.01,"l":3.755,"n":18985,"o":3.77,"t":"2026-06-29T04:00:00Z","v":2684248,"vw":3.842916},{"c":3.82,"h":4,"l":3.745,"n":19805,"o":3.82,"t":"2026-06-30T04:00:00Z","v":3445512,"vw":3.862478},{"c":4.1,"h":4.135,"l":3.835,"n":16468,"o":3.85,"t":"2026-07-01T04:00:00Z","v":2186524,"vw":3.988204},{"c":4.5,"h":4.57,"l":4.07,"n":23455,"o":4.1,"t":"2026-07-02T04:00:00Z","v":2967781,"vw":4.441163},{"c":4.46,"h":4.74,"l":4.41,"n":16326,"o":4.52,"t":"2026-07-06T04:00:00Z","v":1811534,"vw":4.551968},{"c":4.85,"h":4.985,"l":4.3,"n":25096,"o":4.49,"t":"2026-07-07T04:00:00Z","v":2851813,"vw":4.699668},{"c":5.08,"h":5.145,"l":4.6705,"n":23106,"o":4.8,"t":"2026-07-08T04:00:00Z","v":4355062,"vw":4.961526},{"c":5.4,"h":5.445,"l":4.95,"n":33713,"o":5.05,"t":"2026-07-09T04:00:00Z","v":5131422,"vw":5.318213},{"c":5.53,"h":5.57,"l":5.0595,"n":21349,"o":5.4,"t":"2026-07-10T04:00:00Z","v":2989348,"vw":5.386672},{"c":5.37,"h":5.47,"l":5.1,"n":21792,"o":5.47,"t":"2026-07-13T04:00:00Z","v":2417262,"vw":5.291981},{"c":5.57,"h":5.895,"l":5.28,"n":23829,"o":5.42,"t":"2026-07-14T04:00:00Z","v":3004382,"vw":5.670904},{"c":5.73,"h":5.76,"l":5.295,"n":15840,"o":5.56,"t":"2026-07-15T04:00:00Z","v":2083625,"vw":5.572792},{"c":5.77,"h":5.8,"l":5.505,"n":15533,"o":5.74,"t":"2026-07-16T04:00:00Z","v":1985587,"vw":5.666649},{"c":6.03,"h":6.07,"l":5.555,"n":24786,"o":5.7,"t":"2026-07-17T04:00:00Z","v":3562422,"vw":5.838055},{"c":5.75,"h":6.215,"l":5.71,"n":19640,"o":6.04,"t":"2026-07-20T04:00:00Z","v":2532718,"vw":5.843331},{"c":6,"h":6.1,"l":5.7,"n":15280,"o":5.7,"t":"2026-07-21T04:00:00Z","v":2532290,"vw":5.963128},{"c":5.89,"h":6.1099,"l":5.745,"n":12312,"o":6.01,"t":"2026-07-22T04:00:00Z","v":1342993,"vw":5.883293},{"c":6.18,"h":6.305,"l":5.75,"n":16735,"o":5.87,"t":"2026-07-23T04:00:00Z","v":2193705,"vw":6.145979},{"c":6.05,"h":6.25,"l":5.845,"n":15312,"o":6.2,"t":"2026-07-24T04:00:00Z","v":2531752,"vw":6.041267},{"c":6.08,"h":6.4643,"l":6.065,"n":18995,"o":6.17,"t":"2026-07-27T04:00:00Z","v":2244242,"vw":6.230184},{"c":6.23,"h":6.25,"l":5.9446,"n":13864,"o":6.06,"t":"2026-07-28T04:00:00Z","v":1275044,"vw":6.127265},{"c":6.01,"h":6.31,"l":5.82,"n":18094,"o":6.24,"t":"2026-07-29T04:00:00Z","v":2249925,"vw":6.021125},{"c":6.1,"h":6.165,"l":5.705,"n":12132,"o":5.92,"t":"2026-07-30T04:00:00Z","v":1451972,"vw":5.978515},{"c":5.8,"h":6.09,"l":5.54,"n":17959,"o":6.04,"t":"2026-07-31T04:00:00Z","v":1857284,"vw":5.716388},{"c":5.69,"h":5.845,"l":5.58,"n":14544,"o":5.81,"t":"2026-08-03T04:00:00Z","v":1287599,"vw":5.710978},{"c":5.81,"h":5.89,"l":5.64,"n":15737,"o":5.64,"t":"2026-08-04T04:00:00Z","v":1790959,"vw":5.78883},{"c":5.87,"h":5.9709,"l":5.775,"n":11608,"o":5.88,"t":"2026-08-05T04:00:00Z","v":1554997,"vw":5.865439},{"c":5.91,"h":6,"l":5.73,"n":19811,"o":5.91,"t":"2026-08-06T04:00:00Z","v":2189472,"vw":5.866546},{"c":6.74,"h":7.1,"l":6.02,"n":39180,"o":6.65,"t":"2026-08-07T04:00:00Z","v":4318496,"vw":6.452428},{"c":6.79,"h":6.835,"l":6.34,"n":22845,"o":6.67,"t":"2026-08-10T04:00:00Z","v":2294333,"vw":6.645095},{"c":7.05,"h":7.179,"l":6.624,"n":26883,"o":6.71,"t":"2026-08-11T04:00:00Z","v":2079986,"vw":7.001822},{"c":6.95,"h":7.1014,"l":6.8905,"n":15635,"o":7.01,"t":"2026-08-12T04:00:00Z","v":1259639,"vw":6.964564},{"c":6.67,"h":7.06,"l":6.64,"n":17916,"o":7.06,"t":"2026-08-13T04:00:00Z","v":1846799,"vw":6.759692},{"c":6.58,"h":6.66,"l":6.44,"n":14800,"o":6.66,"t":"2026-08-14T04:00:00Z","v":1278136,"vw":6.555867},{"c":7.18,"h":7.195,"l":6.45,"n":20756,"o":6.52,"t":"2026-08-17T04:00:00Z","v":2279090,"vw":6.987012},{"c":7.43,"h":7.678,"l":7.18,"n":23034,"o":7.18,"t":"2026-08-18T04:00:00Z","v":2924349,"vw":7.452942},{"c":7.295,"h":7.86,"l":7.2,"n":23193,"o":7.65,"t":"2026-08-19T04:00:00Z","v":2369418,"vw":7.408093},{"c":6.82,"h":7.43,"l":6.63,"n":21447,"o":7.25,"t":"2026-08-20T04:00:00Z","v":2285512,"vw":6.831125},{"c":6.89,"h":7.02,"l":6.784,"n":9915,"o":6.88,"t":"2026-08-21T04:00:00Z","v":994177,"vw":6.908123},{"c":6.86,"h":6.955,"l":6.62,"n":14652,"o":6.9,"t":"2026-08-24T04:00:00Z","v":1166495,"vw":6.85578},{"c":7.08,"h":7.195,"l":6.9,"n":15527,"o":6.93,"t":"2026-08-25T04:00:00Z","v":1190336,"vw":7.094427},{"c":7.39,"h":7.45,"l":6.91,"n":15470,"o":7.08,"t":"2026-08-26T04:00:00Z","v":1675036,"vw":7.266822},{"c":7.38,"h":7.57,"l":7.305,"n":14083,"o":7.38,"t":"2026-08-27T04:00:00Z","v":1299304,"vw":7.40772},{"c":7.22,"h":7.38,"l":7.18,"n":10507,"o":7.32,"t":"2026-08-28T04:00:00Z","v":1083094,"vw":7.234539},{"c":7.22,"h":7.32,"l":7,"n":11405,"o":7.2,"t":"2026-08-31T04:00:00Z","v":1324449,"vw":7.16461},{"c":7.61,"h":7.6399,"l":7.13,"n":15948,"o":7.19,"t":"2026-09-01T04:00:00Z","v":2078874,"vw":7.500803},{"c":8.02,"h":8.095,"l":7.68,"n":34732,"o":7.7,"t":"2026-09-02T04:00:00Z","v":5249712,"vw":7.974176},{"c":7.98,"h":8.14,"l":7.905,"n":15642,"o":8.03,"t":"2026-09-03T04:00:00Z","v":2620953,"vw":8.006874},{"c":8.2,"h":8.21,"l":7.72,"n":18903,"o":7.91,"t":"2026-09-04T04:00:00Z","v":2298874,"vw":7.966826},{"c":8.08,"h":8.54,"l":7.89,"n":25380,"o":8.2,"t":"2026-09-08T04:00:00Z","v":4361586,"vw":8.245887},{"c":7.94,"h":8.38,"l":7.8,"n":20212,"o":8.01,"t":"2026-09-09T04:00:00Z","v":2396401,"vw":8.077687},{"c":7.62,"h":7.91,"l":7.45,"n":20239,"o":7.91,"t":"2026-09-10T04:00:00Z","v":2664812,"vw":7.600866},{"c":7.32,"h":7.788,"l":7.315,"n":16650,"o":7.7,"t":"2026-09-11T04:00:00Z","v":1911909,"vw":7.38911},{"c":7.51,"h":7.62,"l":7.25,"n":16156,"o":7.36,"t":"2026-09-14T04:00:00Z","v":1513346,"vw":7.502188},{"c":7.34,"h":7.52,"l":7.245,"n":24138,"o":7.48,"t":"2026-09-15T04:00:00Z","v":2840171,"vw":7.359172},{"c":7.32,"h":7.41,"l":7.195,"n":14610,"o":7.35,"t":"2026-09-16T04:00:00Z","v":1449826,"vw":7.305158},{"c":7.55,"h":7.91,"l":7.535,"n":16843,"o":7.58,"t":"2026-09-17T04:00:00Z","v":1731250,"vw":7.666569},{"c":7.44,"h":7.84,"l":7.4,"n":19446,"o":7.58,"t":"2026-09-18T04:00:00Z","v":4488527,"vw":7.487365},{"c":7.99,"h":8.04,"l":7.5,"n":24251,"o":7.54,"t":"2026-09-21T04:00:00Z","v":2791153,"vw":7.829212},{"c":8.37,"h":8.645,"l":8,"n":24157,"o":8.04,"t":"2026-09-22T04:00:00Z","v":3048609,"vw":8.405663},{"c":8.18,"h":8.4,"l":7.85,"n":19140,"o":8.37,"t":"2026-09-23T04:00:00Z","v":1936106,"vw":8.078194},{"c":7.8,"h":8.195,"l":7.71,"n":16427,"o":8.1,"t":"2026-09-24T04:00:00Z","v":1841972,"vw":7.815848},{"c":7.74,"h":7.89,"l":7.67,"n":12717,"o":7.86,"t":"2026-09-25T04:00:00Z","v":1059554,"vw":7.765019},{"c":7.77,"h":7.78,"l":7.39,"n":13445,"o":7.59,"t":"2026-09-28T04:00:00Z","v":1258749,"vw":7.616525},{"c":7.92,"h":8.12,"l":7.56,"n":20179,"o":7.78,"t":"2026-09-29T04:00:00Z","v":2677209,"vw":7.921804},{"c":8.05,"h":8.4,"l":7.92,"n":13711,"o":7.98,"t":"2026-09-30T04:00:00Z","v":1568564,"vw":8.142128},{"c":7.9,"h":8.175,"l":7.74,"n":14581,"o":8,"t":"2026-10-01T04:00:00Z","v":1762517,"vw":7.93954},{"c":7.7,"h":8.015,"l":7.52,"n":24636,"o":7.95,"t":"2026-10-02T04:00:00Z","v":4071869,"vw":7.691848},{"c":8,"h":8.1,"l":7.52,"n":18567,"o":7.74,"t":"2026-10-05T04:00:00Z","v":2217169,"vw":7.933757},{"c":7.75,"h":8.18,"l":7.695,"n":21489,"o":8.08,"t":"2026-10-06T04:00:00Z","v":2513914,"vw":7.848383},{"c":8.265,"h":8.355,"l":7.65,"n":36853,"o":7.77,"t":"2026-10-07T04:00:00Z","v":3928586,"vw":8.200547},{"c":8.11,"h":8.28,"l":7.72,"n":22245,"o":8.2,"t":"2026-10-08T04:00:00Z","v":3051584,"vw":8.03407},{"c":8.38,"h":8.58,"l":7.98,"n":21055,"o":8.12,"t":"2026-10-09T04:00:00Z","v":2970381,"vw":8.306948},{"c":8.25,"h":8.6,"l":8.075,"n":21938,"o":8.42,"t":"2026-10-12T04:00:00Z","v":3582546,"vw":8.320979},{"c":7.45,"h":8.2,"l":7.445,"n":24052,"o":8.15,"t":"2026-10-13T04:00:00Z","v":3429297,"vw":7.720433},{"c":7.71,"h":8.955,"l":6.7,"n":182147,"o":8,"t":"2026-10-14T04:00:00Z","v":33758014,"vw":8.193368},{"c":9.23,"h":9.73,"l":7.77,"n":95227,"o":8.04,"t":"2026-10-15T04:00:00Z","v":16959259,"vw":8.891231},{"c":8.65,"h":9.37,"l":8.53,"n":42787,"o":9.235,"t":"2026-10-16T04:00:00Z","v":6092466,"vw":8.837672},{"c":8.62,"h":9.17,"l":8.51,"n":26092,"o":8.58,"t":"2026-10-19T04:00:00Z","v":3399369,"vw":8.717042},{"c":9.34,"h":9.4701,"l":8.57,"n":25878,"o":8.62,"t":"2026-10-20T04:00:00Z","v":3964767,"vw":9.174936},{"c":9.21,"h":9.67,"l":9.12,"n":25343,"o":9.41,"t":"2026-10-21T04:00:00Z","v":3062222,"vw":9.368066},{"c":10.06,"h":10.11,"l":9.14,"n":35095,"o":9.2,"t":"2026-10-22T04:00:00Z","v":5947520,"vw":9.782657}],"volatilityBars":[{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-09-22T09:30:00Z","v":101,"vw":8.25},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-22T10:45:00Z","v":105,"vw":8},{"c":8,"h":8,"l":7.79,"n":3,"o":7.79,"t":"2026-09-22T12:30:00Z","v":475,"vw":7.834211},{"c":8.1,"h":8.1,"l":8.06,"n":13,"o":8.06,"t":"2026-09-22T13:15:00Z","v":2216,"vw":8.073362},{"c":8.074,"h":8.16,"l":8,"n":1007,"o":8.04,"t":"2026-09-22T13:30:00Z","v":99943,"vw":8.064096},{"c":8.364,"h":8.39,"l":8.07,"n":2145,"o":8.08,"t":"2026-09-22T13:45:00Z","v":197777,"vw":8.265632},{"c":8.51,"h":8.645,"l":8.37,"n":2627,"o":8.37,"t":"2026-09-22T14:00:00Z","v":386179,"vw":8.563893},{"c":8.44,"h":8.52,"l":8.41,"n":1010,"o":8.5,"t":"2026-09-22T14:15:00Z","v":78733,"vw":8.466775},{"c":8.49,"h":8.5,"l":8.41,"n":671,"o":8.44,"t":"2026-09-22T14:30:00Z","v":41206,"vw":8.458348},{"c":8.52,"h":8.55,"l":8.48,"n":673,"o":8.485,"t":"2026-09-22T14:45:00Z","v":73193,"vw":8.511754},{"c":8.425,"h":8.545,"l":8.41,"n":917,"o":8.51,"t":"2026-09-22T15:00:00Z","v":202202,"vw":8.494998},{"c":8.43,"h":8.455,"l":8.375,"n":736,"o":8.425,"t":"2026-09-22T15:15:00Z","v":64956,"vw":8.418976},{"c":8.355,"h":8.43,"l":8.35,"n":859,"o":8.43,"t":"2026-09-22T15:30:00Z","v":143898,"vw":8.394884},{"c":8.305,"h":8.36,"l":8.305,"n":432,"o":8.355,"t":"2026-09-22T15:45:00Z","v":18637,"vw":8.340534},{"c":8.39,"h":8.405,"l":8.28,"n":1854,"o":8.305,"t":"2026-09-22T16:00:00Z","v":271639,"vw":8.345453},{"c":8.445,"h":8.4786,"l":8.4,"n":691,"o":8.405,"t":"2026-09-22T16:15:00Z","v":58416,"vw":8.430757},{"c":8.465,"h":8.495,"l":8.42,"n":948,"o":8.445,"t":"2026-09-22T16:30:00Z","v":348687,"vw":8.454517},{"c":8.44,"h":8.485,"l":8.41,"n":865,"o":8.465,"t":"2026-09-22T16:45:00Z","v":82180,"vw":8.434444},{"c":8.425,"h":8.45,"l":8.415,"n":273,"o":8.45,"t":"2026-09-22T17:00:00Z","v":16771,"vw":8.426549},{"c":8.335,"h":8.455,"l":8.335,"n":674,"o":8.43,"t":"2026-09-22T17:15:00Z","v":55762,"vw":8.390761},{"c":8.355,"h":8.37,"l":8.34,"n":300,"o":8.345,"t":"2026-09-22T17:30:00Z","v":20018,"vw":8.352591},{"c":8.37,"h":8.37,"l":8.32,"n":664,"o":8.355,"t":"2026-09-22T17:45:00Z","v":38243,"vw":8.350019},{"c":8.3799,"h":8.385,"l":8.36,"n":416,"o":8.365,"t":"2026-09-22T18:00:00Z","v":19882,"vw":8.372254},{"c":8.375,"h":8.39,"l":8.37,"n":365,"o":8.37,"t":"2026-09-22T18:15:00Z","v":17146,"vw":8.379075},{"c":8.37,"h":8.38,"l":8.36,"n":437,"o":8.38,"t":"2026-09-22T18:30:00Z","v":23832,"vw":8.370925},{"c":8.375,"h":8.38,"l":8.355,"n":376,"o":8.37,"t":"2026-09-22T18:45:00Z","v":25448,"vw":8.368389},{"c":8.36,"h":8.395,"l":8.36,"n":596,"o":8.375,"t":"2026-09-22T19:00:00Z","v":56944,"vw":8.378919},{"c":8.36,"h":8.375,"l":8.345,"n":577,"o":8.36,"t":"2026-09-22T19:15:00Z","v":58071,"vw":8.357686},{"c":8.405,"h":8.415,"l":8.355,"n":867,"o":8.36,"t":"2026-09-22T19:30:00Z","v":85492,"vw":8.387895},{"c":8.38,"h":8.41,"l":8.305,"n":2800,"o":8.405,"t":"2026-09-22T19:45:00Z","v":299267,"vw":8.356866},{"c":8.39,"h":8.39,"l":8.37,"n":20,"o":8.37,"t":"2026-09-22T20:00:00Z","v":249154,"vw":8.370094},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-09-22T20:30:00Z","v":2235,"vw":8.37},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-22T23:15:00Z","v":250,"vw":8.26},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-09-22T23:30:00Z","v":150,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-09-23T12:00:00Z","v":100,"vw":8.41},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-23T12:45:00Z","v":600,"vw":8.45},{"c":8.27,"h":8.4,"l":8.224,"n":414,"o":8.37,"t":"2026-09-23T13:30:00Z","v":84235,"vw":8.30417},{"c":8.235,"h":8.32,"l":8.195,"n":352,"o":8.295,"t":"2026-09-23T13:45:00Z","v":24248,"vw":8.256452},{"c":8.24,"h":8.25,"l":8.16,"n":586,"o":8.235,"t":"2026-09-23T14:00:00Z","v":43408,"vw":8.212667},{"c":8.22,"h":8.2801,"l":8.215,"n":458,"o":8.235,"t":"2026-09-23T14:15:00Z","v":36337,"vw":8.238407},{"c":8.065,"h":8.245,"l":8.065,"n":805,"o":8.225,"t":"2026-09-23T14:30:00Z","v":73815,"vw":8.156306},{"c":8.055,"h":8.075,"l":7.99,"n":776,"o":8.07,"t":"2026-09-23T14:45:00Z","v":64055,"vw":8.021905},{"c":8.035,"h":8.065,"l":8,"n":582,"o":8.055,"t":"2026-09-23T15:00:00Z","v":37537,"vw":8.031733},{"c":8.025,"h":8.06,"l":8.02,"n":351,"o":8.035,"t":"2026-09-23T15:15:00Z","v":21917,"vw":8.041658},{"c":7.985,"h":8.025,"l":7.965,"n":424,"o":8.02,"t":"2026-09-23T15:30:00Z","v":21137,"vw":7.993402},{"c":7.934,"h":7.985,"l":7.89,"n":579,"o":7.985,"t":"2026-09-23T15:45:00Z","v":39616,"vw":7.920733},{"c":7.92,"h":7.935,"l":7.9,"n":423,"o":7.935,"t":"2026-09-23T16:00:00Z","v":25208,"vw":7.92092},{"c":7.855,"h":7.925,"l":7.855,"n":569,"o":7.92,"t":"2026-09-23T16:15:00Z","v":35844,"vw":7.883456},{"c":7.915,"h":7.94,"l":7.855,"n":1011,"o":7.855,"t":"2026-09-23T16:30:00Z","v":75398,"vw":7.898584},{"c":7.915,"h":7.935,"l":7.9,"n":488,"o":7.91,"t":"2026-09-23T16:45:00Z","v":18509,"vw":7.917723},{"c":7.895,"h":7.92,"l":7.8749,"n":475,"o":7.92,"t":"2026-09-23T17:00:00Z","v":24111,"vw":7.89454},{"c":7.935,"h":7.965,"l":7.8998,"n":648,"o":7.9,"t":"2026-09-23T17:15:00Z","v":33864,"vw":7.934156},{"c":7.945,"h":7.945,"l":7.92,"n":477,"o":7.935,"t":"2026-09-23T17:30:00Z","v":18835,"vw":7.935918},{"c":8.005,"h":8.005,"l":7.935,"n":658,"o":7.94,"t":"2026-09-23T17:45:00Z","v":37830,"vw":7.962991},{"c":7.885,"h":8,"l":7.88,"n":666,"o":8,"t":"2026-09-23T18:00:00Z","v":58045,"vw":7.918748},{"c":7.865,"h":7.9,"l":7.85,"n":635,"o":7.895,"t":"2026-09-23T18:15:00Z","v":32707,"vw":7.877013},{"c":7.905,"h":7.915,"l":7.855,"n":557,"o":7.865,"t":"2026-09-23T18:30:00Z","v":30860,"vw":7.875454},{"c":7.935,"h":7.945,"l":7.88,"n":790,"o":7.905,"t":"2026-09-23T18:45:00Z","v":80538,"vw":7.894981},{"c":7.965,"h":7.965,"l":7.91,"n":628,"o":7.92,"t":"2026-09-23T19:00:00Z","v":30967,"vw":7.935171},{"c":7.985,"h":8.01,"l":7.96,"n":1103,"o":7.965,"t":"2026-09-23T19:15:00Z","v":69635,"vw":7.985778},{"c":8.075,"h":8.12,"l":7.975,"n":1254,"o":7.985,"t":"2026-09-23T19:30:00Z","v":205225,"vw":8.054793},{"c":8.175,"h":8.21,"l":8.05,"n":2927,"o":8.0757,"t":"2026-09-23T19:45:00Z","v":340008,"vw":8.158785},{"c":8.07,"h":8.18,"l":8.07,"n":21,"o":8.18,"t":"2026-09-23T20:00:00Z","v":286325,"vw":8.179882},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-23T20:15:00Z","v":75778,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-23T23:45:00Z","v":1000,"vw":8.17},{"c":8.1,"h":8.1,"l":8.0516,"n":3,"o":8.0516,"t":"2026-09-24T12:15:00Z","v":1280,"vw":8.096219},{"c":8.04,"h":8.04,"l":8.01,"n":2,"o":8.01,"t":"2026-09-24T13:15:00Z","v":500,"vw":8.016},{"c":8.03,"h":8.195,"l":8.03,"n":498,"o":8.1,"t":"2026-09-24T13:30:00Z","v":59901,"vw":8.097429},{"c":7.81,"h":8.025,"l":7.8,"n":739,"o":8.02,"t":"2026-09-24T13:45:00Z","v":92472,"vw":7.896564},{"c":7.785,"h":7.825,"l":7.735,"n":603,"o":7.8,"t":"2026-09-24T14:00:00Z","v":61443,"vw":7.76588},{"c":7.76,"h":7.83,"l":7.715,"n":434,"o":7.785,"t":"2026-09-24T14:15:00Z","v":34124,"vw":7.764024},{"c":7.735,"h":7.81,"l":7.735,"n":549,"o":7.765,"t":"2026-09-24T14:30:00Z","v":39957,"vw":7.777207},{"c":7.76,"h":7.79,"l":7.735,"n":575,"o":7.735,"t":"2026-09-24T14:45:00Z","v":107710,"vw":7.752868},{"c":7.7693,"h":7.795,"l":7.76,"n":392,"o":7.765,"t":"2026-09-24T15:00:00Z","v":22350,"vw":7.780104},{"c":7.785,"h":7.805,"l":7.73,"n":592,"o":7.765,"t":"2026-09-24T15:15:00Z","v":41537,"vw":7.762771},{"c":7.865,"h":7.865,"l":7.77,"n":392,"o":7.785,"t":"2026-09-24T15:30:00Z","v":33090,"vw":7.802545},{"c":7.83,"h":7.875,"l":7.82,"n":322,"o":7.87,"t":"2026-09-24T15:45:00Z","v":31684,"vw":7.841322},{"c":7.82,"h":7.825,"l":7.79,"n":384,"o":7.82,"t":"2026-09-24T16:00:00Z","v":23930,"vw":7.804512},{"c":7.87,"h":7.92,"l":7.825,"n":639,"o":7.825,"t":"2026-09-24T16:15:00Z","v":56417,"vw":7.890889},{"c":7.875,"h":7.905,"l":7.835,"n":408,"o":7.86,"t":"2026-09-24T16:30:00Z","v":28617,"vw":7.868459},{"c":7.86,"h":7.885,"l":7.855,"n":300,"o":7.875,"t":"2026-09-24T16:45:00Z","v":18355,"vw":7.871272},{"c":7.89,"h":7.89,"l":7.845,"n":341,"o":7.85,"t":"2026-09-24T17:00:00Z","v":17848,"vw":7.870054},{"c":7.8499,"h":7.88,"l":7.835,"n":335,"o":7.88,"t":"2026-09-24T17:15:00Z","v":19032,"vw":7.848742},{"c":7.8199,"h":7.8696,"l":7.8,"n":358,"o":7.8594,"t":"2026-09-24T17:30:00Z","v":22510,"vw":7.825974},{"c":7.815,"h":7.83,"l":7.785,"n":378,"o":7.815,"t":"2026-09-24T17:45:00Z","v":30438,"vw":7.807952},{"c":7.805,"h":7.825,"l":7.78,"n":388,"o":7.82,"t":"2026-09-24T18:00:00Z","v":24426,"vw":7.796378},{"c":7.855,"h":7.87,"l":7.805,"n":518,"o":7.805,"t":"2026-09-24T18:15:00Z","v":37640,"vw":7.83132},{"c":7.92,"h":7.965,"l":7.86,"n":694,"o":7.86,"t":"2026-09-24T18:30:00Z","v":51459,"vw":7.920504},{"c":7.93,"h":7.95,"l":7.9101,"n":400,"o":7.92,"t":"2026-09-24T18:45:00Z","v":31078,"vw":7.93392},{"c":7.855,"h":7.93,"l":7.85,"n":513,"o":7.93,"t":"2026-09-24T19:00:00Z","v":35704,"vw":7.890452},{"c":7.785,"h":7.855,"l":7.77,"n":784,"o":7.85,"t":"2026-09-24T19:15:00Z","v":82509,"vw":7.809447},{"c":7.785,"h":7.85,"l":7.71,"n":1820,"o":7.785,"t":"2026-09-24T19:30:00Z","v":224575,"vw":7.767275},{"c":7.8,"h":7.81,"l":7.74,"n":2893,"o":7.785,"t":"2026-09-24T19:45:00Z","v":293103,"vw":7.77432},{"c":7.8,"h":7.82,"l":7.8,"n":24,"o":7.8,"t":"2026-09-24T20:00:00Z","v":308129,"vw":7.800069},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-24T21:15:00Z","v":4395,"vw":7.8},{"c":7.8,"h":7.89,"l":7.75,"n":373,"o":7.86,"t":"2026-09-25T13:30:00Z","v":48795,"vw":7.826161},{"c":7.791,"h":7.825,"l":7.75,"n":275,"o":7.806,"t":"2026-09-25T13:45:00Z","v":30589,"vw":7.800208},{"c":7.71,"h":7.79,"l":7.71,"n":631,"o":7.78,"t":"2026-09-25T14:00:00Z","v":76705,"vw":7.756259},{"c":7.685,"h":7.74,"l":7.67,"n":517,"o":7.715,"t":"2026-09-25T14:15:00Z","v":31364,"vw":7.70585},{"c":7.745,"h":7.745,"l":7.67,"n":415,"o":7.68,"t":"2026-09-25T14:30:00Z","v":21117,"vw":7.710124},{"c":7.785,"h":7.795,"l":7.73,"n":441,"o":7.745,"t":"2026-09-25T14:45:00Z","v":27245,"vw":7.760863},{"c":7.775,"h":7.805,"l":7.765,"n":309,"o":7.78,"t":"2026-09-25T15:00:00Z","v":19629,"vw":7.783687},{"c":7.765,"h":7.78,"l":7.74,"n":300,"o":7.775,"t":"2026-09-25T15:15:00Z","v":18244,"vw":7.76588},{"c":7.735,"h":7.78,"l":7.735,"n":255,"o":7.76,"t":"2026-09-25T15:30:00Z","v":14770,"vw":7.761887},{"c":7.745,"h":7.76,"l":7.71,"n":423,"o":7.73,"t":"2026-09-25T15:45:00Z","v":29064,"vw":7.728043},{"c":7.795,"h":7.815,"l":7.735,"n":516,"o":7.745,"t":"2026-09-25T16:00:00Z","v":35145,"vw":7.787355},{"c":7.85,"h":7.855,"l":7.8,"n":446,"o":7.8,"t":"2026-09-25T16:15:00Z","v":30834,"vw":7.82885},{"c":7.79,"h":7.8899,"l":7.785,"n":514,"o":7.845,"t":"2026-09-25T16:30:00Z","v":43040,"vw":7.841586},{"c":7.785,"h":7.795,"l":7.775,"n":213,"o":7.785,"t":"2026-09-25T16:45:00Z","v":9708,"vw":7.787597},{"c":7.77,"h":7.795,"l":7.765,"n":271,"o":7.78,"t":"2026-09-25T17:00:00Z","v":13989,"vw":7.777643},{"c":7.765,"h":7.7791,"l":7.75,"n":649,"o":7.7791,"t":"2026-09-25T17:15:00Z","v":43081,"vw":7.762514},{"c":7.775,"h":7.775,"l":7.75,"n":395,"o":7.765,"t":"2026-09-25T17:30:00Z","v":20128,"vw":7.764221},{"c":7.745,"h":7.78,"l":7.74,"n":261,"o":7.78,"t":"2026-09-25T17:45:00Z","v":10925,"vw":7.75857},{"c":7.745,"h":7.755,"l":7.74,"n":319,"o":7.74,"t":"2026-09-25T18:00:00Z","v":11082,"vw":7.748473},{"c":7.76,"h":7.76,"l":7.74,"n":346,"o":7.755,"t":"2026-09-25T18:15:00Z","v":15690,"vw":7.749338},{"c":7.785,"h":7.79,"l":7.765,"n":287,"o":7.765,"t":"2026-09-25T18:30:00Z","v":12525,"vw":7.778078},{"c":7.785,"h":7.805,"l":7.78,"n":414,"o":7.79,"t":"2026-09-25T18:45:00Z","v":22132,"vw":7.798579},{"c":7.775,"h":7.805,"l":7.7698,"n":365,"o":7.79,"t":"2026-09-25T19:00:00Z","v":22894,"vw":7.789172},{"c":7.755,"h":7.775,"l":7.735,"n":479,"o":7.775,"t":"2026-09-25T19:15:00Z","v":30792,"vw":7.750899},{"c":7.795,"h":7.8,"l":7.755,"n":528,"o":7.755,"t":"2026-09-25T19:30:00Z","v":35075,"vw":7.779651},{"c":7.725,"h":7.815,"l":7.72,"n":2210,"o":7.795,"t":"2026-09-25T19:45:00Z","v":197057,"vw":7.751632},{"c":7.74,"h":7.74,"l":7.74,"n":14,"o":7.74,"t":"2026-09-25T20:00:00Z","v":172608,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-09-25T20:30:00Z","v":363,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-09-25T23:30:00Z","v":500,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-09-25T23:45:00Z","v":500,"vw":7.74},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-09-28T11:00:00Z","v":975,"vw":7.75},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-09-28T11:15:00Z","v":275,"vw":7.78},{"c":7.7135,"h":7.7575,"l":7.7,"n":40,"o":7.7,"t":"2026-09-28T12:30:00Z","v":6831,"vw":7.703857},{"c":7.75,"h":7.75,"l":7.72,"n":15,"o":7.75,"t":"2026-09-28T12:45:00Z","v":559,"vw":7.7435},{"c":7.8,"h":7.8,"l":7.7,"n":52,"o":7.7,"t":"2026-09-28T13:00:00Z","v":2187,"vw":7.754762},{"c":7.64,"h":7.81,"l":7.64,"n":65,"o":7.8,"t":"2026-09-28T13:15:00Z","v":8396,"vw":7.777335},{"c":7.61,"h":7.66,"l":7.45,"n":616,"o":7.59,"t":"2026-09-28T13:30:00Z","v":61301,"vw":7.582355},{"c":7.486,"h":7.615,"l":7.45,"n":667,"o":7.615,"t":"2026-09-28T13:45:00Z","v":51518,"vw":7.497036},{"c":7.48,"h":7.525,"l":7.46,"n":576,"o":7.48,"t":"2026-09-28T14:00:00Z","v":55516,"vw":7.503756},{"c":7.49,"h":7.505,"l":7.39,"n":716,"o":7.48,"t":"2026-09-28T14:15:00Z","v":95076,"vw":7.441564},{"c":7.43,"h":7.49,"l":7.43,"n":283,"o":7.49,"t":"2026-09-28T14:30:00Z","v":13455,"vw":7.451023},{"c":7.49,"h":7.5,"l":7.445,"n":433,"o":7.445,"t":"2026-09-28T14:45:00Z","v":12523,"vw":7.479299},{"c":7.445,"h":7.495,"l":7.435,"n":302,"o":7.485,"t":"2026-09-28T15:00:00Z","v":21309,"vw":7.451449},{"c":7.43,"h":7.47,"l":7.41,"n":350,"o":7.44,"t":"2026-09-28T15:15:00Z","v":24544,"vw":7.448297},{"c":7.45,"h":7.47,"l":7.43,"n":284,"o":7.43,"t":"2026-09-28T15:30:00Z","v":19474,"vw":7.450648},{"c":7.47,"h":7.475,"l":7.43,"n":301,"o":7.46,"t":"2026-09-28T15:45:00Z","v":16509,"vw":7.448339},{"c":7.47,"h":7.52,"l":7.44,"n":413,"o":7.47,"t":"2026-09-28T16:00:00Z","v":34085,"vw":7.472711},{"c":7.555,"h":7.56,"l":7.46,"n":440,"o":7.4999,"t":"2026-09-28T16:15:00Z","v":36204,"vw":7.526796},{"c":7.59,"h":7.605,"l":7.54,"n":339,"o":7.555,"t":"2026-09-28T16:30:00Z","v":38589,"vw":7.579247},{"c":7.55,"h":7.59,"l":7.55,"n":322,"o":7.58,"t":"2026-09-28T16:45:00Z","v":18631,"vw":7.569209},{"c":7.605,"h":7.62,"l":7.54,"n":365,"o":7.555,"t":"2026-09-28T17:00:00Z","v":17871,"vw":7.564216},{"c":7.555,"h":7.6,"l":7.55,"n":294,"o":7.59,"t":"2026-09-28T17:15:00Z","v":15838,"vw":7.566699},{"c":7.55,"h":7.58,"l":7.54,"n":392,"o":7.56,"t":"2026-09-28T17:30:00Z","v":19488,"vw":7.560286},{"c":7.56,"h":7.565,"l":7.53,"n":283,"o":7.55,"t":"2026-09-28T17:45:00Z","v":21437,"vw":7.550926},{"c":7.62,"h":7.62,"l":7.57,"n":379,"o":7.57,"t":"2026-09-28T18:00:00Z","v":35788,"vw":7.597505},{"c":7.61,"h":7.62,"l":7.59,"n":323,"o":7.62,"t":"2026-09-28T18:15:00Z","v":16339,"vw":7.606312},{"c":7.635,"h":7.635,"l":7.6,"n":312,"o":7.6,"t":"2026-09-28T18:30:00Z","v":18694,"vw":7.611488},{"c":7.645,"h":7.65,"l":7.62,"n":366,"o":7.63,"t":"2026-09-28T18:45:00Z","v":23409,"vw":7.63473},{"c":7.63,"h":7.65,"l":7.63,"n":376,"o":7.645,"t":"2026-09-28T19:00:00Z","v":20372,"vw":7.638827},{"c":7.62,"h":7.655,"l":7.62,"n":584,"o":7.635,"t":"2026-09-28T19:15:00Z","v":46967,"vw":7.633425},{"c":7.645,"h":7.6799,"l":7.63,"n":540,"o":7.64,"t":"2026-09-28T19:30:00Z","v":49590,"vw":7.650745},{"c":7.775,"h":7.78,"l":7.6327,"n":2360,"o":7.645,"t":"2026-09-28T19:45:00Z","v":255838,"vw":7.734212},{"c":7.7764,"h":7.7764,"l":7.77,"n":27,"o":7.77,"t":"2026-09-28T20:00:00Z","v":188464,"vw":7.770004},{"c":7.77,"h":7.77,"l":7.77,"n":6,"o":7.77,"t":"2026-09-29T09:00:00Z","v":3006,"vw":7.77},{"c":7.88,"h":7.9,"l":7.77,"n":60,"o":7.9,"t":"2026-09-29T12:00:00Z","v":14614,"vw":7.835137},{"c":7.78,"h":7.85,"l":7.58,"n":533,"o":7.78,"t":"2026-09-29T13:30:00Z","v":62659,"vw":7.752782},{"c":7.65,"h":7.77,"l":7.65,"n":251,"o":7.76,"t":"2026-09-29T13:45:00Z","v":21151,"vw":7.713173},{"c":7.62,"h":7.66,"l":7.6,"n":463,"o":7.65,"t":"2026-09-29T14:00:00Z","v":23922,"vw":7.628659},{"c":7.59,"h":7.645,"l":7.575,"n":539,"o":7.63,"t":"2026-09-29T14:15:00Z","v":31511,"vw":7.612974},{"c":7.59,"h":7.6,"l":7.56,"n":535,"o":7.585,"t":"2026-09-29T14:30:00Z","v":29020,"vw":7.578408},{"c":7.725,"h":7.74,"l":7.59,"n":594,"o":7.59,"t":"2026-09-29T14:45:00Z","v":39063,"vw":7.692403},{"c":7.72,"h":7.745,"l":7.675,"n":504,"o":7.72,"t":"2026-09-29T15:00:00Z","v":33382,"vw":7.709569},{"c":7.72,"h":7.74,"l":7.69,"n":374,"o":7.72,"t":"2026-09-29T15:15:00Z","v":27964,"vw":7.713428},{"c":7.695,"h":7.76,"l":7.695,"n":445,"o":7.725,"t":"2026-09-29T15:30:00Z","v":28125,"vw":7.72899},{"c":7.76,"h":7.76,"l":7.695,"n":494,"o":7.695,"t":"2026-09-29T15:45:00Z","v":37514,"vw":7.73855},{"c":7.74,"h":7.79,"l":7.74,"n":450,"o":7.765,"t":"2026-09-29T16:00:00Z","v":28046,"vw":7.765335},{"c":7.78,"h":7.78,"l":7.735,"n":359,"o":7.735,"t":"2026-09-29T16:15:00Z","v":21916,"vw":7.760249},{"c":7.785,"h":7.8,"l":7.765,"n":413,"o":7.77,"t":"2026-09-29T16:30:00Z","v":27357,"vw":7.783335},{"c":7.84,"h":7.84,"l":7.78,"n":433,"o":7.785,"t":"2026-09-29T16:45:00Z","v":27084,"vw":7.809792},{"c":8.035,"h":8.045,"l":7.83,"n":1196,"o":7.835,"t":"2026-09-29T17:00:00Z","v":360859,"vw":7.911306},{"c":7.965,"h":8.035,"l":7.925,"n":1403,"o":8.03,"t":"2026-09-29T17:15:00Z","v":179416,"vw":7.984439},{"c":7.965,"h":7.98,"l":7.9343,"n":442,"o":7.96,"t":"2026-09-29T17:30:00Z","v":29617,"vw":7.95744},{"c":7.955,"h":7.99,"l":7.955,"n":490,"o":7.965,"t":"2026-09-29T17:45:00Z","v":28779,"vw":7.969263},{"c":8.015,"h":8.015,"l":7.955,"n":659,"o":7.955,"t":"2026-09-29T18:00:00Z","v":46072,"vw":7.987907},{"c":8.035,"h":8.075,"l":7.995,"n":619,"o":8.015,"t":"2026-09-29T18:15:00Z","v":97945,"vw":8.040893},{"c":7.965,"h":8.03,"l":7.94,"n":872,"o":8.03,"t":"2026-09-29T18:30:00Z","v":80529,"vw":7.972546},{"c":8.01,"h":8.06,"l":7.945,"n":524,"o":7.965,"t":"2026-09-29T18:45:00Z","v":39569,"vw":8.007523},{"c":8.08,"h":8.095,"l":8.01,"n":943,"o":8.015,"t":"2026-09-29T19:00:00Z","v":117712,"vw":8.054476},{"c":8.01,"h":8.12,"l":8.005,"n":774,"o":8.08,"t":"2026-09-29T19:15:00Z","v":107166,"vw":8.074293},{"c":7.97,"h":8.055,"l":7.97,"n":1202,"o":8.005,"t":"2026-09-29T19:30:00Z","v":112136,"vw":8.021338},{"c":7.91,"h":8.04,"l":7.875,"n":4454,"o":7.975,"t":"2026-09-29T19:45:00Z","v":731032,"vw":7.931374},{"c":7.92,"h":7.92,"l":7.9,"n":16,"o":7.92,"t":"2026-09-29T20:00:00Z","v":285547,"vw":7.919981},{"c":7.85,"h":7.9546,"l":7.85,"n":2,"o":7.9546,"t":"2026-09-30T08:45:00Z","v":336,"vw":7.923469},{"c":7.84,"h":7.86,"l":7.84,"n":4,"o":7.85,"t":"2026-09-30T09:00:00Z","v":1900,"vw":7.851411},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-09-30T09:45:00Z","v":2500,"vw":7.75},{"c":7.84,"h":7.87,"l":7.84,"n":6,"o":7.87,"t":"2026-09-30T12:00:00Z","v":586,"vw":7.850274},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-30T13:00:00Z","v":200,"vw":8},{"c":7.96,"h":8,"l":7.95,"n":4,"o":8,"t":"2026-09-30T13:15:00Z","v":462,"vw":7.964339},{"c":7.99,"h":8.06,"l":7.945,"n":310,"o":8.04,"t":"2026-09-30T13:30:00Z","v":38435,"vw":8.005756},{"c":8.03,"h":8.17,"l":8.025,"n":505,"o":8.025,"t":"2026-09-30T13:45:00Z","v":65437,"vw":8.125453},{"c":8.11,"h":8.13,"l":7.92,"n":634,"o":8.035,"t":"2026-09-30T14:00:00Z","v":45949,"vw":8.010231},{"c":8.07,"h":8.12,"l":8.06,"n":421,"o":8.1,"t":"2026-09-30T14:15:00Z","v":22571,"vw":8.094806},{"c":8.06,"h":8.135,"l":8.06,"n":346,"o":8.065,"t":"2026-09-30T14:30:00Z","v":21271,"vw":8.100038},{"c":8.245,"h":8.245,"l":8.07,"n":403,"o":8.07,"t":"2026-09-30T14:45:00Z","v":30699,"vw":8.181438},{"c":8.3299,"h":8.36,"l":8.22,"n":538,"o":8.24,"t":"2026-09-30T15:00:00Z","v":57012,"vw":8.302406},{"c":8.295,"h":8.4,"l":8.27,"n":898,"o":8.33,"t":"2026-09-30T15:15:00Z","v":79231,"vw":8.34525},{"c":8.225,"h":8.345,"l":8.185,"n":779,"o":8.3,"t":"2026-09-30T15:30:00Z","v":59250,"vw":8.281458},{"c":8.245,"h":8.25,"l":8.19,"n":506,"o":8.23,"t":"2026-09-30T15:45:00Z","v":34803,"vw":8.213656},{"c":8.23,"h":8.255,"l":8.22,"n":312,"o":8.245,"t":"2026-09-30T16:00:00Z","v":18689,"vw":8.238164},{"c":8.225,"h":8.25,"l":8.215,"n":389,"o":8.24,"t":"2026-09-30T16:15:00Z","v":20572,"vw":8.232765},{"c":8.23,"h":8.31,"l":8.19,"n":573,"o":8.225,"t":"2026-09-30T16:30:00Z","v":60154,"vw":8.249411},{"c":8.225,"h":8.24,"l":8.2,"n":342,"o":8.2286,"t":"2026-09-30T16:45:00Z","v":14924,"vw":8.218856},{"c":8.19,"h":8.22,"l":8.19,"n":342,"o":8.22,"t":"2026-09-30T17:00:00Z","v":34512,"vw":8.206295},{"c":8.155,"h":8.185,"l":8.13,"n":528,"o":8.18,"t":"2026-09-30T17:15:00Z","v":55797,"vw":8.151009},{"c":8.23,"h":8.24,"l":8.1599,"n":296,"o":8.1599,"t":"2026-09-30T17:30:00Z","v":18340,"vw":8.196906},{"c":8.185,"h":8.23,"l":8.16,"n":650,"o":8.23,"t":"2026-09-30T17:45:00Z","v":58800,"vw":8.180885},{"c":8.19,"h":8.19,"l":8.165,"n":249,"o":8.185,"t":"2026-09-30T18:00:00Z","v":12851,"vw":8.179842},{"c":8.21,"h":8.23,"l":8.17,"n":288,"o":8.185,"t":"2026-09-30T18:15:00Z","v":17363,"vw":8.207357},{"c":8.164,"h":8.22,"l":8.1601,"n":330,"o":8.2,"t":"2026-09-30T18:30:00Z","v":23275,"vw":8.185531},{"c":8.12,"h":8.165,"l":8.115,"n":332,"o":8.165,"t":"2026-09-30T18:45:00Z","v":28552,"vw":8.136138},{"c":8.17,"h":8.17,"l":8.105,"n":362,"o":8.115,"t":"2026-09-30T19:00:00Z","v":16877,"vw":8.122177},{"c":8.17,"h":8.18,"l":8.155,"n":344,"o":8.17,"t":"2026-09-30T19:15:00Z","v":20143,"vw":8.165686},{"c":8.16,"h":8.18,"l":8.135,"n":646,"o":8.165,"t":"2026-09-30T19:30:00Z","v":51350,"vw":8.160942},{"c":8.05,"h":8.17,"l":8.05,"n":2037,"o":8.17,"t":"2026-09-30T19:45:00Z","v":216255,"vw":8.100294},{"c":8.06,"h":8.06,"l":8.03,"n":24,"o":8.05,"t":"2026-09-30T20:00:00Z","v":347333,"vw":8.049962},{"c":8.05,"h":8.09,"l":8,"n":22,"o":8.09,"t":"2026-09-30T20:15:00Z","v":78205,"vw":8.046897},{"c":7.8,"h":7.89,"l":7.8,"n":5,"o":7.89,"t":"2026-09-30T20:30:00Z","v":3360,"vw":7.8115},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-30T21:15:00Z","v":500,"vw":7.81},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-01T10:15:00Z","v":250,"vw":8.15},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-01T12:15:00Z","v":379,"vw":8},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-01T12:45:00Z","v":1200,"vw":8},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-01T13:15:00Z","v":160,"vw":8.05},{"c":8.07,"h":8.126,"l":7.895,"n":544,"o":8,"t":"2026-10-01T13:30:00Z","v":60313,"vw":7.999227},{"c":7.95,"h":8.09,"l":7.935,"n":387,"o":8.09,"t":"2026-10-01T13:45:00Z","v":16227,"vw":7.970707},{"c":7.995,"h":7.995,"l":7.89,"n":527,"o":7.93,"t":"2026-10-01T14:00:00Z","v":35924,"vw":7.949153},{"c":7.955,"h":8.01,"l":7.905,"n":523,"o":7.995,"t":"2026-10-01T14:15:00Z","v":42652,"vw":7.959668},{"c":7.935,"h":7.955,"l":7.91,"n":452,"o":7.95,"t":"2026-10-01T14:30:00Z","v":29748,"vw":7.934407},{"c":8.08,"h":8.105,"l":7.94,"n":638,"o":7.94,"t":"2026-10-01T14:45:00Z","v":62797,"vw":8.033944},{"c":8.035,"h":8.13,"l":8.03,"n":620,"o":8.085,"t":"2026-10-01T15:00:00Z","v":47335,"vw":8.060046},{"c":8,"h":8.035,"l":7.99,"n":578,"o":8.035,"t":"2026-10-01T15:15:00Z","v":41796,"vw":8.014354},{"c":7.98,"h":8.015,"l":7.94,"n":491,"o":7.995,"t":"2026-10-01T15:30:00Z","v":32518,"vw":7.984005},{"c":8.03,"h":8.035,"l":7.985,"n":319,"o":7.985,"t":"2026-10-01T15:45:00Z","v":18390,"vw":8.017297},{"c":8.035,"h":8.065,"l":8.03,"n":361,"o":8.03,"t":"2026-10-01T16:00:00Z","v":19737,"vw":8.043837},{"c":8.1105,"h":8.115,"l":8.03,"n":346,"o":8.03,"t":"2026-10-01T16:15:00Z","v":14621,"vw":8.065728},{"c":8.0248,"h":8.13,"l":8.0248,"n":505,"o":8.11,"t":"2026-10-01T16:30:00Z","v":35513,"vw":8.094319},{"c":8.02,"h":8.055,"l":8.02,"n":340,"o":8.03,"t":"2026-10-01T16:45:00Z","v":20247,"vw":8.034486},{"c":8.055,"h":8.075,"l":8.005,"n":425,"o":8.025,"t":"2026-10-01T17:00:00Z","v":32265,"vw":8.047793},{"c":8.135,"h":8.14,"l":8.055,"n":388,"o":8.056,"t":"2026-10-01T17:15:00Z","v":34574,"vw":8.086689},{"c":8.14,"h":8.175,"l":8.12,"n":471,"o":8.135,"t":"2026-10-01T17:30:00Z","v":33934,"vw":8.143209},{"c":8.02,"h":8.145,"l":8.015,"n":393,"o":8.14,"t":"2026-10-01T17:45:00Z","v":28898,"vw":8.084891},{"c":8.015,"h":8.04,"l":7.975,"n":417,"o":8.03,"t":"2026-10-01T18:00:00Z","v":30965,"vw":8.000772},{"c":8.015,"h":8.04,"l":8.005,"n":419,"o":8.02,"t":"2026-10-01T18:15:00Z","v":34231,"vw":8.026169},{"c":7.95,"h":8.04,"l":7.95,"n":457,"o":8.015,"t":"2026-10-01T18:30:00Z","v":32224,"vw":7.994432},{"c":7.96,"h":7.965,"l":7.94,"n":374,"o":7.955,"t":"2026-10-01T18:45:00Z","v":25560,"vw":7.951088},{"c":7.88,"h":7.96,"l":7.88,"n":344,"o":7.96,"t":"2026-10-01T19:00:00Z","v":26245,"vw":7.908462},{"c":7.87,"h":7.9,"l":7.865,"n":577,"o":7.88,"t":"2026-10-01T19:15:00Z","v":54626,"vw":7.884317},{"c":7.855,"h":7.91,"l":7.85,"n":407,"o":7.875,"t":"2026-10-01T19:30:00Z","v":31378,"vw":7.882227},{"c":7.9,"h":7.91,"l":7.74,"n":2950,"o":7.855,"t":"2026-10-01T19:45:00Z","v":369448,"vw":7.853728},{"c":7.85,"h":7.9,"l":7.85,"n":16,"o":7.9,"t":"2026-10-01T20:00:00Z","v":540863,"vw":7.890644},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-01T20:15:00Z","v":195,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-01T20:30:00Z","v":103,"vw":7.9},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-02T11:30:00Z","v":114,"vw":8.14},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-02T11:45:00Z","v":150,"vw":7.9},{"c":7.92,"h":8.08,"l":7.92,"n":194,"o":7.97,"t":"2026-10-02T13:00:00Z","v":29684,"vw":8.025659},{"c":7.745,"h":8.015,"l":7.71,"n":528,"o":7.95,"t":"2026-10-02T13:30:00Z","v":58325,"vw":7.874856},{"c":7.7196,"h":7.77,"l":7.6505,"n":419,"o":7.745,"t":"2026-10-02T13:45:00Z","v":30212,"vw":7.707096},{"c":7.93,"h":7.955,"l":7.715,"n":1098,"o":7.715,"t":"2026-10-02T14:00:00Z","v":118582,"vw":7.855022},{"c":7.84,"h":7.93,"l":7.84,"n":652,"o":7.93,"t":"2026-10-02T14:15:00Z","v":51967,"vw":7.878591},{"c":7.775,"h":7.87,"l":7.75,"n":1307,"o":7.83,"t":"2026-10-02T14:30:00Z","v":186086,"vw":7.809156},{"c":7.755,"h":7.795,"l":7.73,"n":656,"o":7.775,"t":"2026-10-02T14:45:00Z","v":59716,"vw":7.76436},{"c":7.705,"h":7.79,"l":7.68,"n":903,"o":7.76,"t":"2026-10-02T15:00:00Z","v":78254,"vw":7.730007},{"c":7.705,"h":7.74,"l":7.69,"n":540,"o":7.71,"t":"2026-10-02T15:15:00Z","v":35966,"vw":7.713221},{"c":7.705,"h":7.74,"l":7.685,"n":449,"o":7.705,"t":"2026-10-02T15:30:00Z","v":29711,"vw":7.709192},{"c":7.69,"h":7.72,"l":7.68,"n":446,"o":7.7,"t":"2026-10-02T15:45:00Z","v":24058,"vw":7.708262},{"c":7.58,"h":7.695,"l":7.58,"n":617,"o":7.69,"t":"2026-10-02T16:00:00Z","v":66888,"vw":7.649755},{"c":7.5784,"h":7.625,"l":7.57,"n":980,"o":7.585,"t":"2026-10-02T16:15:00Z","v":132002,"vw":7.589057},{"c":7.57,"h":7.605,"l":7.56,"n":539,"o":7.575,"t":"2026-10-02T16:30:00Z","v":45309,"vw":7.579829},{"c":7.57,"h":7.595,"l":7.56,"n":407,"o":7.57,"t":"2026-10-02T16:45:00Z","v":53176,"vw":7.575548},{"c":7.57,"h":7.585,"l":7.56,"n":531,"o":7.575,"t":"2026-10-02T17:00:00Z","v":50428,"vw":7.573382},{"c":7.605,"h":7.65,"l":7.56,"n":664,"o":7.565,"t":"2026-10-02T17:15:00Z","v":92055,"vw":7.583874},{"c":7.635,"h":7.6358,"l":7.6,"n":440,"o":7.61,"t":"2026-10-02T17:30:00Z","v":38872,"vw":7.612729},{"c":7.7528,"h":7.7709,"l":7.625,"n":687,"o":7.635,"t":"2026-10-02T17:45:00Z","v":70392,"vw":7.700839},{"c":7.755,"h":7.79,"l":7.68,"n":3061,"o":7.755,"t":"2026-10-02T18:00:00Z","v":429610,"vw":7.744981},{"c":7.66,"h":7.75,"l":7.655,"n":799,"o":7.75,"t":"2026-10-02T18:15:00Z","v":585381,"vw":7.698948},{"c":7.61,"h":7.69,"l":7.525,"n":1089,"o":7.665,"t":"2026-10-02T18:30:00Z","v":253459,"vw":7.58052},{"c":7.61,"h":7.65,"l":7.595,"n":990,"o":7.595,"t":"2026-10-02T18:45:00Z","v":113901,"vw":7.623702},{"c":7.545,"h":7.62,"l":7.525,"n":834,"o":7.62,"t":"2026-10-02T19:00:00Z","v":87470,"vw":7.558787},{"c":7.635,"h":7.67,"l":7.52,"n":1424,"o":7.54,"t":"2026-10-02T19:15:00Z","v":263009,"vw":7.612498},{"c":7.715,"h":7.72,"l":7.635,"n":1105,"o":7.635,"t":"2026-10-02T19:30:00Z","v":368821,"vw":7.698452},{"c":7.71,"h":7.765,"l":7.7,"n":3027,"o":7.715,"t":"2026-10-02T19:45:00Z","v":369867,"vw":7.722914},{"c":7.8,"h":7.8,"l":7.55,"n":26,"o":7.7,"t":"2026-10-02T20:00:00Z","v":323193,"vw":7.698571},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-02T20:15:00Z","v":500,"vw":8.06},{"c":7.7,"h":7.71,"l":7.6282,"n":7,"o":7.6282,"t":"2026-10-02T20:30:00Z","v":11931,"vw":7.697018},{"c":7.63,"h":7.7,"l":7.63,"n":8,"o":7.7,"t":"2026-10-02T20:45:00Z","v":5539,"vw":7.649242},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-02T21:00:00Z","v":631,"vw":7.64},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-02T21:45:00Z","v":1300,"vw":7.63},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-02T23:00:00Z","v":156,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-05T10:15:00Z","v":1100,"vw":7.8},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-05T12:30:00Z","v":250,"vw":7.6},{"c":7.75,"h":7.85,"l":7.72,"n":43,"o":7.85,"t":"2026-10-05T13:00:00Z","v":4222,"vw":7.791902},{"c":7.78,"h":7.81,"l":7.78,"n":18,"o":7.81,"t":"2026-10-05T13:15:00Z","v":2351,"vw":7.79777},{"c":7.69,"h":7.8574,"l":7.69,"n":325,"o":7.74,"t":"2026-10-05T13:30:00Z","v":52187,"vw":7.754951},{"c":7.73,"h":7.75,"l":7.67,"n":201,"o":7.69,"t":"2026-10-05T13:45:00Z","v":20966,"vw":7.704625},{"c":7.74,"h":7.785,"l":7.67,"n":615,"o":7.7347,"t":"2026-10-05T14:00:00Z","v":43144,"vw":7.726013},{"c":7.63,"h":7.735,"l":7.605,"n":848,"o":7.735,"t":"2026-10-05T14:15:00Z","v":71099,"vw":7.661521},{"c":7.525,"h":7.615,"l":7.52,"n":883,"o":7.615,"t":"2026-10-05T14:30:00Z","v":51216,"vw":7.571024},{"c":7.59,"h":7.635,"l":7.525,"n":811,"o":7.525,"t":"2026-10-05T14:45:00Z","v":52473,"vw":7.592614},{"c":7.59,"h":7.625,"l":7.575,"n":477,"o":7.59,"t":"2026-10-05T15:00:00Z","v":25996,"vw":7.600843},{"c":7.69,"h":7.69,"l":7.59,"n":680,"o":7.59,"t":"2026-10-05T15:15:00Z","v":43471,"vw":7.630077},{"c":7.715,"h":7.72,"l":7.67,"n":486,"o":7.7,"t":"2026-10-05T15:30:00Z","v":27284,"vw":7.700707},{"c":7.77,"h":7.81,"l":7.715,"n":531,"o":7.72,"t":"2026-10-05T15:45:00Z","v":29936,"vw":7.764606},{"c":7.825,"h":7.83,"l":7.76,"n":484,"o":7.77,"t":"2026-10-05T16:00:00Z","v":42749,"vw":7.804834},{"c":7.96,"h":7.965,"l":7.825,"n":444,"o":7.83,"t":"2026-10-05T16:15:00Z","v":33204,"vw":7.864947},{"c":7.955,"h":8,"l":7.9401,"n":845,"o":7.965,"t":"2026-10-05T16:30:00Z","v":78602,"vw":7.979384},{"c":7.92,"h":8.035,"l":7.92,"n":886,"o":7.96,"t":"2026-10-05T16:45:00Z","v":191965,"vw":7.973012},{"c":7.925,"h":7.955,"l":7.925,"n":338,"o":7.945,"t":"2026-10-05T17:00:00Z","v":17475,"vw":7.941572},{"c":7.97,"h":7.975,"l":7.93,"n":302,"o":7.93,"t":"2026-10-05T17:15:00Z","v":16987,"vw":7.958295},{"c":7.915,"h":7.965,"l":7.915,"n":559,"o":7.965,"t":"2026-10-05T17:30:00Z","v":53239,"vw":7.93619},{"c":7.9,"h":7.955,"l":7.88,"n":488,"o":7.91,"t":"2026-10-05T17:45:00Z","v":25174,"vw":7.922476},{"c":7.945,"h":7.945,"l":7.87,"n":569,"o":7.895,"t":"2026-10-05T18:00:00Z","v":43443,"vw":7.896821},{"c":7.975,"h":7.99,"l":7.925,"n":698,"o":7.945,"t":"2026-10-05T18:15:00Z","v":60114,"vw":7.972633},{"c":8.09,"h":8.09,"l":7.98,"n":763,"o":7.98,"t":"2026-10-05T18:30:00Z","v":113025,"vw":8.013392},{"c":8.085,"h":8.1,"l":8.045,"n":648,"o":8.095,"t":"2026-10-05T18:45:00Z","v":63567,"vw":8.083489},{"c":8.085,"h":8.095,"l":8.055,"n":445,"o":8.08,"t":"2026-10-05T19:00:00Z","v":36794,"vw":8.076916},{"c":8.025,"h":8.095,"l":8.02,"n":388,"o":8.08,"t":"2026-10-05T19:15:00Z","v":32828,"vw":8.06387},{"c":8.005,"h":8.045,"l":8,"n":494,"o":8.02,"t":"2026-10-05T19:30:00Z","v":50455,"vw":8.019395},{"c":8.01,"h":8.02,"l":7.905,"n":4034,"o":8.005,"t":"2026-10-05T19:45:00Z","v":696335,"vw":7.995517},{"c":8,"h":8.02,"l":8,"n":17,"o":8.02,"t":"2026-10-05T20:00:00Z","v":230919,"vw":8.000029},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-05T22:15:00Z","v":300,"vw":8},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-05T23:15:00Z","v":435,"vw":7.89},{"c":7.85,"h":7.85,"l":7.85,"n":21,"o":7.85,"t":"2026-10-06T10:30:00Z","v":338,"vw":7.85},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-06T12:00:00Z","v":281,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-06T12:15:00Z","v":300,"vw":8},{"c":7.95,"h":8.07,"l":7.95,"n":42,"o":7.99,"t":"2026-10-06T13:00:00Z","v":6869,"vw":8.003752},{"c":8.07,"h":8.07,"l":7.97,"n":22,"o":7.97,"t":"2026-10-06T13:15:00Z","v":3110,"vw":8.027974},{"c":7.985,"h":8.08,"l":7.8,"n":828,"o":8.08,"t":"2026-10-06T13:30:00Z","v":153571,"vw":7.921506},{"c":7.92,"h":8.0379,"l":7.875,"n":487,"o":7.985,"t":"2026-10-06T13:45:00Z","v":47832,"vw":7.919452},{"c":7.93,"h":8.045,"l":7.895,"n":1139,"o":7.93,"t":"2026-10-06T14:00:00Z","v":103361,"vw":7.980765},{"c":7.79,"h":7.945,"l":7.79,"n":2528,"o":7.935,"t":"2026-10-06T14:15:00Z","v":320741,"vw":7.884013},{"c":7.82,"h":7.83,"l":7.7,"n":829,"o":7.795,"t":"2026-10-06T14:30:00Z","v":94335,"vw":7.760285},{"c":7.94,"h":7.9499,"l":7.805,"n":483,"o":7.82,"t":"2026-10-06T14:45:00Z","v":34488,"vw":7.872808},{"c":8.085,"h":8.095,"l":7.935,"n":648,"o":7.9399,"t":"2026-10-06T15:00:00Z","v":71438,"vw":8.026821},{"c":8.18,"h":8.18,"l":8.08,"n":519,"o":8.085,"t":"2026-10-06T15:15:00Z","v":69245,"vw":8.116279},{"c":8.075,"h":8.18,"l":8.05,"n":509,"o":8.18,"t":"2026-10-06T15:30:00Z","v":38703,"vw":8.108818},{"c":8.025,"h":8.07,"l":8.015,"n":395,"o":8.07,"t":"2026-10-06T15:45:00Z","v":18485,"vw":8.03367},{"c":7.96,"h":8.025,"l":7.95,"n":546,"o":8.025,"t":"2026-10-06T16:00:00Z","v":38382,"vw":7.98604},{"c":7.8346,"h":7.95,"l":7.83,"n":506,"o":7.95,"t":"2026-10-06T16:15:00Z","v":45268,"vw":7.862978},{"c":7.8,"h":7.855,"l":7.8,"n":431,"o":7.84,"t":"2026-10-06T16:30:00Z","v":28622,"vw":7.835694},{"c":7.81,"h":7.845,"l":7.8,"n":407,"o":7.805,"t":"2026-10-06T16:45:00Z","v":30700,"vw":7.818136},{"c":7.74,"h":7.815,"l":7.735,"n":395,"o":7.805,"t":"2026-10-06T17:00:00Z","v":24106,"vw":7.768457},{"c":7.7,"h":7.74,"l":7.695,"n":816,"o":7.74,"t":"2026-10-06T17:15:00Z","v":82395,"vw":7.709321},{"c":7.735,"h":7.75,"l":7.705,"n":417,"o":7.705,"t":"2026-10-06T17:30:00Z","v":26221,"vw":7.726908},{"c":7.745,"h":7.745,"l":7.715,"n":484,"o":7.74,"t":"2026-10-06T17:45:00Z","v":52497,"vw":7.731921},{"c":7.805,"h":7.805,"l":7.73,"n":359,"o":7.74,"t":"2026-10-06T18:00:00Z","v":23232,"vw":7.774617},{"c":7.845,"h":7.86,"l":7.795,"n":482,"o":7.81,"t":"2026-10-06T18:15:00Z","v":35554,"vw":7.829668},{"c":7.81,"h":7.87,"l":7.81,"n":637,"o":7.845,"t":"2026-10-06T18:30:00Z","v":92072,"vw":7.849285},{"c":7.835,"h":7.84,"l":7.81,"n":457,"o":7.815,"t":"2026-10-06T18:45:00Z","v":35853,"vw":7.829682},{"c":7.855,"h":7.8692,"l":7.8,"n":817,"o":7.835,"t":"2026-10-06T19:00:00Z","v":97945,"vw":7.84587},{"c":7.795,"h":7.86,"l":7.78,"n":2056,"o":7.855,"t":"2026-10-06T19:15:00Z","v":260976,"vw":7.841439},{"c":7.805,"h":7.815,"l":7.77,"n":1011,"o":7.8,"t":"2026-10-06T19:30:00Z","v":108854,"vw":7.787794},{"c":7.76,"h":7.815,"l":7.755,"n":2863,"o":7.805,"t":"2026-10-06T19:45:00Z","v":331696,"vw":7.775383},{"c":7.75,"h":7.77,"l":7.75,"n":21,"o":7.75,"t":"2026-10-06T20:00:00Z","v":224484,"vw":7.750013},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-06T21:15:00Z","v":200,"vw":7.83},{"c":7.85,"h":7.85,"l":7.84,"n":7,"o":7.84,"t":"2026-10-06T21:45:00Z","v":959,"vw":7.846761},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-06T22:00:00Z","v":240,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-06T22:30:00Z","v":100,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-06T23:00:00Z","v":1350,"vw":7.86},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-07T12:15:00Z","v":141,"vw":7.79},{"c":7.79,"h":7.79,"l":7.67,"n":32,"o":7.67,"t":"2026-10-07T12:30:00Z","v":3924,"vw":7.734475},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-07T12:45:00Z","v":272,"vw":7.79},{"c":8.14,"h":8.18,"l":7.65,"n":985,"o":7.73,"t":"2026-10-07T13:30:00Z","v":119453,"vw":7.963959},{"c":8.17,"h":8.2,"l":8.03,"n":2238,"o":8.144,"t":"2026-10-07T13:45:00Z","v":235780,"vw":8.127039},{"c":8.09,"h":8.22,"l":8.07,"n":1263,"o":8.17,"t":"2026-10-07T14:00:00Z","v":171647,"vw":8.12591},{"c":8.05,"h":8.105,"l":7.95,"n":1267,"o":8.085,"t":"2026-10-07T14:15:00Z","v":98622,"vw":8.018},{"c":8.1,"h":8.15,"l":8,"n":1101,"o":8.05,"t":"2026-10-07T14:30:00Z","v":84864,"vw":8.069081},{"c":8.0923,"h":8.1805,"l":8.08,"n":910,"o":8.09,"t":"2026-10-07T14:45:00Z","v":96071,"vw":8.121048},{"c":8.1499,"h":8.16,"l":8.09,"n":737,"o":8.1,"t":"2026-10-07T15:00:00Z","v":53501,"vw":8.127759},{"c":8.08,"h":8.17,"l":8.08,"n":803,"o":8.16,"t":"2026-10-07T15:15:00Z","v":54627,"vw":8.118003},{"c":8.035,"h":8.095,"l":8.035,"n":711,"o":8.08,"t":"2026-10-07T15:30:00Z","v":40025,"vw":8.069248},{"c":8.09,"h":8.095,"l":8.03,"n":848,"o":8.035,"t":"2026-10-07T15:45:00Z","v":63634,"vw":8.072502},{"c":8.065,"h":8.095,"l":8.05,"n":662,"o":8.095,"t":"2026-10-07T16:00:00Z","v":35214,"vw":8.069438},{"c":8.145,"h":8.19,"l":8.045,"n":1097,"o":8.06,"t":"2026-10-07T16:15:00Z","v":118777,"vw":8.123524},{"c":8.16,"h":8.215,"l":8.145,"n":990,"o":8.145,"t":"2026-10-07T16:30:00Z","v":106065,"vw":8.184126},{"c":8.24,"h":8.26,"l":8.155,"n":875,"o":8.16,"t":"2026-10-07T16:45:00Z","v":78972,"vw":8.219014},{"c":8.235,"h":8.295,"l":8.215,"n":1096,"o":8.24,"t":"2026-10-07T17:00:00Z","v":79339,"vw":8.251149},{"c":8.13,"h":8.235,"l":8.1,"n":1980,"o":8.23,"t":"2026-10-07T17:15:00Z","v":193669,"vw":8.149119},{"c":8.22,"h":8.23,"l":8.12,"n":1012,"o":8.13,"t":"2026-10-07T17:30:00Z","v":67070,"vw":8.171436},{"c":8.22,"h":8.235,"l":8.205,"n":1084,"o":8.228,"t":"2026-10-07T17:45:00Z","v":59922,"vw":8.222698},{"c":8.1798,"h":8.23,"l":8.15,"n":1426,"o":8.23,"t":"2026-10-07T18:00:00Z","v":142353,"vw":8.187173},{"c":8.245,"h":8.255,"l":8.175,"n":1222,"o":8.18,"t":"2026-10-07T18:15:00Z","v":81989,"vw":8.207965},{"c":8.245,"h":8.315,"l":8.235,"n":822,"o":8.26,"t":"2026-10-07T18:30:00Z","v":67530,"vw":8.26969},{"c":8.26,"h":8.28,"l":8.22,"n":765,"o":8.25,"t":"2026-10-07T18:45:00Z","v":50967,"vw":8.254977},{"c":8.26,"h":8.29,"l":8.245,"n":1135,"o":8.26,"t":"2026-10-07T19:00:00Z","v":73737,"vw":8.262337},{"c":8.33,"h":8.355,"l":8.25,"n":1804,"o":8.25,"t":"2026-10-07T19:15:00Z","v":146805,"vw":8.322923},{"c":8.26,"h":8.35,"l":8.26,"n":2529,"o":8.33,"t":"2026-10-07T19:30:00Z","v":196793,"vw":8.322387},{"c":8.27,"h":8.315,"l":8.182,"n":7129,"o":8.265,"t":"2026-10-07T19:45:00Z","v":1030701,"vw":8.271306},{"c":8.25,"h":8.265,"l":8.22,"n":24,"o":8.265,"t":"2026-10-07T20:00:00Z","v":221546,"vw":8.264925},{"c":8.265,"h":8.265,"l":8.19,"n":20,"o":8.24,"t":"2026-10-07T20:15:00Z","v":143581,"vw":8.263317},{"c":8.1,"h":8.1,"l":8.1,"n":21,"o":8.1,"t":"2026-10-08T08:15:00Z","v":121,"vw":8.1},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-08T12:00:00Z","v":100,"vw":8.22},{"c":8.165,"h":8.23,"l":8.09,"n":675,"o":8.2,"t":"2026-10-08T13:30:00Z","v":109087,"vw":8.158055},{"c":8.25,"h":8.265,"l":8.15,"n":1135,"o":8.18,"t":"2026-10-08T13:45:00Z","v":133190,"vw":8.221501},{"c":8.24,"h":8.28,"l":8.1623,"n":743,"o":8.255,"t":"2026-10-08T14:00:00Z","v":65047,"vw":8.235726},{"c":8.06,"h":8.25,"l":8.055,"n":771,"o":8.24,"t":"2026-10-08T14:15:00Z","v":53480,"vw":8.115897},{"c":7.895,"h":8.06,"l":7.89,"n":1641,"o":8.06,"t":"2026-10-08T14:30:00Z","v":202040,"vw":7.972518},{"c":7.86,"h":7.94,"l":7.84,"n":914,"o":7.9,"t":"2026-10-08T14:45:00Z","v":129620,"vw":7.883842},{"c":7.885,"h":7.915,"l":7.86,"n":556,"o":7.86,"t":"2026-10-08T15:00:00Z","v":50194,"vw":7.886697},{"c":7.8749,"h":7.935,"l":7.87,"n":722,"o":7.885,"t":"2026-10-08T15:15:00Z","v":59048,"vw":7.903008},{"c":7.84,"h":7.875,"l":7.785,"n":736,"o":7.875,"t":"2026-10-08T15:30:00Z","v":83262,"vw":7.819392},{"c":7.795,"h":7.84,"l":7.78,"n":482,"o":7.84,"t":"2026-10-08T15:45:00Z","v":39739,"vw":7.802665},{"c":7.75,"h":7.79,"l":7.73,"n":623,"o":7.79,"t":"2026-10-08T16:00:00Z","v":47644,"vw":7.754579},{"c":7.785,"h":7.815,"l":7.72,"n":1014,"o":7.755,"t":"2026-10-08T16:15:00Z","v":88723,"vw":7.773254},{"c":7.82,"h":7.875,"l":7.74,"n":645,"o":7.78,"t":"2026-10-08T16:30:00Z","v":76343,"vw":7.816284},{"c":7.9798,"h":7.9798,"l":7.825,"n":811,"o":7.83,"t":"2026-10-08T16:45:00Z","v":96422,"vw":7.909596},{"c":8.02,"h":8.07,"l":7.96,"n":688,"o":7.96,"t":"2026-10-08T17:00:00Z","v":79346,"vw":8.019276},{"c":8.07,"h":8.1,"l":8.01,"n":563,"o":8.025,"t":"2026-10-08T17:15:00Z","v":47476,"vw":8.046005},{"c":8.04,"h":8.11,"l":8.02,"n":679,"o":8.07,"t":"2026-10-08T17:30:00Z","v":55951,"vw":8.042621},{"c":7.975,"h":8.07,"l":7.95,"n":952,"o":8.048,"t":"2026-10-08T17:45:00Z","v":105547,"vw":8.011814},{"c":8.05,"h":8.06,"l":7.945,"n":567,"o":7.97,"t":"2026-10-08T18:00:00Z","v":36350,"vw":7.991352},{"c":8.01,"h":8.06,"l":8,"n":661,"o":8.055,"t":"2026-10-08T18:15:00Z","v":54224,"vw":8.029218},{"c":8.02,"h":8.035,"l":7.995,"n":536,"o":8.01,"t":"2026-10-08T18:30:00Z","v":32117,"vw":8.013852},{"c":7.96,"h":8.03,"l":7.92,"n":543,"o":8.02,"t":"2026-10-08T18:45:00Z","v":31982,"vw":7.972455},{"c":8.0161,"h":8.02,"l":7.945,"n":729,"o":7.96,"t":"2026-10-08T19:00:00Z","v":44176,"vw":7.97291},{"c":8.075,"h":8.105,"l":8,"n":933,"o":8.02,"t":"2026-10-08T19:15:00Z","v":74092,"vw":8.064495},{"c":8.065,"h":8.07,"l":8.03,"n":719,"o":8.07,"t":"2026-10-08T19:30:00Z","v":52555,"vw":8.049785},{"c":8.12,"h":8.15,"l":8,"n":3077,"o":8.06,"t":"2026-10-08T19:45:00Z","v":366671,"vw":8.06722},{"c":8.11,"h":8.11,"l":8.11,"n":19,"o":8.11,"t":"2026-10-08T20:00:00Z","v":835246,"vw":8.11},{"c":8.14,"h":8.15,"l":8.1,"n":10,"o":8.15,"t":"2026-10-09T08:00:00Z","v":1064,"vw":8.124091},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-09T11:00:00Z","v":400,"vw":8.15},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-09T12:45:00Z","v":100,"vw":7.92},{"c":8.12,"h":8.26,"l":8.1,"n":101,"o":8.14,"t":"2026-10-09T13:15:00Z","v":9852,"vw":8.15467},{"c":8.3034,"h":8.45,"l":8.05,"n":1056,"o":8.12,"t":"2026-10-09T13:30:00Z","v":260553,"vw":8.224973},{"c":8.2555,"h":8.33,"l":8.14,"n":638,"o":8.32,"t":"2026-10-09T13:45:00Z","v":167029,"vw":8.181663},{"c":8.18,"h":8.3,"l":8.15,"n":662,"o":8.23,"t":"2026-10-09T14:00:00Z","v":63180,"vw":8.241466},{"c":8.15,"h":8.19,"l":8.08,"n":672,"o":8.18,"t":"2026-10-09T14:15:00Z","v":158687,"vw":8.165298},{"c":8.055,"h":8.18,"l":8.055,"n":689,"o":8.15,"t":"2026-10-09T14:30:00Z","v":52970,"vw":8.115067},{"c":8.09,"h":8.105,"l":7.98,"n":680,"o":8.05,"t":"2026-10-09T14:45:00Z","v":62613,"vw":8.033612},{"c":8.0799,"h":8.1,"l":8.04,"n":519,"o":8.09,"t":"2026-10-09T15:00:00Z","v":32311,"vw":8.078126},{"c":8.05,"h":8.0986,"l":8.02,"n":860,"o":8.08,"t":"2026-10-09T15:15:00Z","v":48863,"vw":8.054918},{"c":8.12,"h":8.16,"l":8.045,"n":740,"o":8.045,"t":"2026-10-09T15:30:00Z","v":48010,"vw":8.124417},{"c":8.18,"h":8.215,"l":8.1,"n":607,"o":8.12,"t":"2026-10-09T15:45:00Z","v":74455,"vw":8.184436},{"c":8.145,"h":8.19,"l":8.13,"n":552,"o":8.185,"t":"2026-10-09T16:00:00Z","v":27421,"vw":8.155006},{"c":8.23,"h":8.23,"l":8.135,"n":684,"o":8.14,"t":"2026-10-09T16:15:00Z","v":54316,"vw":8.169575},{"c":8.215,"h":8.27,"l":8.21,"n":523,"o":8.24,"t":"2026-10-09T16:30:00Z","v":27183,"vw":8.240025},{"c":8.265,"h":8.275,"l":8.215,"n":434,"o":8.215,"t":"2026-10-09T16:45:00Z","v":20183,"vw":8.249135},{"c":8.27,"h":8.29,"l":8.24,"n":500,"o":8.265,"t":"2026-10-09T17:00:00Z","v":27790,"vw":8.270897},{"c":8.245,"h":8.3,"l":8.24,"n":492,"o":8.28,"t":"2026-10-09T17:15:00Z","v":28006,"vw":8.276056},{"c":8.385,"h":8.39,"l":8.235,"n":598,"o":8.245,"t":"2026-10-09T17:30:00Z","v":50033,"vw":8.31293},{"c":8.35,"h":8.4,"l":8.35,"n":773,"o":8.38,"t":"2026-10-09T17:45:00Z","v":130471,"vw":8.380105},{"c":8.365,"h":8.375,"l":8.34,"n":580,"o":8.35,"t":"2026-10-09T18:00:00Z","v":68209,"vw":8.359257},{"c":8.345,"h":8.37,"l":8.26,"n":1553,"o":8.365,"t":"2026-10-09T18:15:00Z","v":196251,"vw":8.307451},{"c":8.495,"h":8.495,"l":8.34,"n":742,"o":8.345,"t":"2026-10-09T18:30:00Z","v":116099,"vw":8.433321},{"c":8.44,"h":8.58,"l":8.44,"n":1208,"o":8.4901,"t":"2026-10-09T18:45:00Z","v":175376,"vw":8.519797},{"c":8.395,"h":8.44,"l":8.395,"n":747,"o":8.44,"t":"2026-10-09T19:00:00Z","v":84990,"vw":8.414106},{"c":8.35,"h":8.405,"l":8.33,"n":603,"o":8.39,"t":"2026-10-09T19:15:00Z","v":46525,"vw":8.366131},{"c":8.35,"h":8.4,"l":8.31,"n":1072,"o":8.34,"t":"2026-10-09T19:30:00Z","v":76699,"vw":8.349374},{"c":8.395,"h":8.4,"l":8.31,"n":2376,"o":8.355,"t":"2026-10-09T19:45:00Z","v":206647,"vw":8.365266},{"c":8.38,"h":8.38,"l":8.38,"n":21,"o":8.38,"t":"2026-10-09T20:00:00Z","v":647996,"vw":8.38},{"c":8.4099,"h":8.4099,"l":8.4099,"n":1,"o":8.4099,"t":"2026-10-09T21:00:00Z","v":100,"vw":8.4099},{"c":8.405,"h":8.405,"l":8.405,"n":1,"o":8.405,"t":"2026-10-09T21:15:00Z","v":100,"vw":8.405},{"c":8.411,"h":8.411,"l":8.4095,"n":3,"o":8.41,"t":"2026-10-09T21:30:00Z","v":300,"vw":8.410167},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-10-09T22:00:00Z","v":551,"vw":8.47},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-09T22:15:00Z","v":150,"vw":8.46},{"c":8.4763,"h":8.4763,"l":8.47,"n":2,"o":8.47,"t":"2026-10-09T23:45:00Z","v":200,"vw":8.47315},{"c":8.5,"h":8.55,"l":8.35,"n":11,"o":8.55,"t":"2026-10-12T08:00:00Z","v":40690,"vw":8.353915},{"c":8.46,"h":8.46,"l":8.3,"n":8,"o":8.3,"t":"2026-10-12T08:15:00Z","v":2810,"vw":8.380171},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-12T08:45:00Z","v":762,"vw":8.4},{"c":8.36,"h":8.38,"l":8.35,"n":4,"o":8.38,"t":"2026-10-12T09:45:00Z","v":1138,"vw":8.363304},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-12T10:45:00Z","v":1000,"vw":8.4},{"c":8.3832,"h":8.3984,"l":8.29,"n":9,"o":8.3984,"t":"2026-10-12T11:00:00Z","v":1301,"vw":8.371493},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-12T11:15:00Z","v":125,"vw":8.37},{"c":8.3664,"h":8.3737,"l":8.3664,"n":2,"o":8.3737,"t":"2026-10-12T11:30:00Z","v":344,"vw":8.371578},{"c":8.4,"h":8.4,"l":8.39,"n":13,"o":8.39,"t":"2026-10-12T12:45:00Z","v":20297,"vw":8.399931},{"c":8.5,"h":8.5,"l":8.42,"n":6,"o":8.42,"t":"2026-10-12T13:00:00Z","v":750,"vw":8.433235},{"c":8.43,"h":8.4435,"l":8.295,"n":346,"o":8.42,"t":"2026-10-12T13:30:00Z","v":79150,"vw":8.373395},{"c":8.53,"h":8.56,"l":8.31,"n":642,"o":8.43,"t":"2026-10-12T13:45:00Z","v":146951,"vw":8.454008},{"c":8.365,"h":8.56,"l":8.32,"n":867,"o":8.55,"t":"2026-10-12T14:00:00Z","v":164981,"vw":8.456471},{"c":8.4,"h":8.54,"l":8.29,"n":1208,"o":8.34,"t":"2026-10-12T14:15:00Z","v":216940,"vw":8.412002},{"c":8.465,"h":8.52,"l":8.3403,"n":877,"o":8.39,"t":"2026-10-12T14:30:00Z","v":144961,"vw":8.450385},{"c":8.52,"h":8.6,"l":8.43,"n":1577,"o":8.46,"t":"2026-10-12T14:45:00Z","v":245896,"vw":8.526964},{"c":8.555,"h":8.57,"l":8.45,"n":668,"o":8.5,"t":"2026-10-12T15:00:00Z","v":70062,"vw":8.503525},{"c":8.47,"h":8.56,"l":8.44,"n":948,"o":8.55,"t":"2026-10-12T15:15:00Z","v":135831,"vw":8.475207},{"c":8.385,"h":8.4652,"l":8.38,"n":615,"o":8.46,"t":"2026-10-12T15:30:00Z","v":75756,"vw":8.413127},{"c":8.345,"h":8.4,"l":8.32,"n":454,"o":8.38,"t":"2026-10-12T15:45:00Z","v":72100,"vw":8.348925},{"c":8.32,"h":8.37,"l":8.315,"n":301,"o":8.345,"t":"2026-10-12T16:00:00Z","v":23967,"vw":8.339553},{"c":8.33,"h":8.35,"l":8.31,"n":443,"o":8.325,"t":"2026-10-12T16:15:00Z","v":42869,"vw":8.326083},{"c":8.31,"h":8.355,"l":8.31,"n":452,"o":8.33,"t":"2026-10-12T16:30:00Z","v":36755,"vw":8.335762},{"c":8.275,"h":8.32,"l":8.25,"n":474,"o":8.315,"t":"2026-10-12T16:45:00Z","v":42275,"vw":8.284162},{"c":8.26,"h":8.33,"l":8.25,"n":634,"o":8.28,"t":"2026-10-12T17:00:00Z","v":56095,"vw":8.280715},{"c":8.31,"h":8.33,"l":8.26,"n":1027,"o":8.26,"t":"2026-10-12T17:15:00Z","v":156144,"vw":8.303611},{"c":8.29,"h":8.38,"l":8.28,"n":627,"o":8.32,"t":"2026-10-12T17:30:00Z","v":116941,"vw":8.341273},{"c":8.28,"h":8.305,"l":8.24,"n":504,"o":8.295,"t":"2026-10-12T17:45:00Z","v":57850,"vw":8.271719},{"c":8.28,"h":8.31,"l":8.265,"n":682,"o":8.28,"t":"2026-10-12T18:00:00Z","v":56961,"vw":8.290751},{"c":8.245,"h":8.305,"l":8.24,"n":758,"o":8.29,"t":"2026-10-12T18:15:00Z","v":109035,"vw":8.275476},{"c":8.23,"h":8.245,"l":8.215,"n":375,"o":8.24,"t":"2026-10-12T18:30:00Z","v":35775,"vw":8.231223},{"c":8.17,"h":8.235,"l":8.16,"n":642,"o":8.235,"t":"2026-10-12T18:45:00Z","v":131362,"vw":8.208492},{"c":8.125,"h":8.17,"l":8.1,"n":448,"o":8.17,"t":"2026-10-12T19:00:00Z","v":53720,"vw":8.121652},{"c":8.115,"h":8.145,"l":8.105,"n":546,"o":8.12,"t":"2026-10-12T19:15:00Z","v":45021,"vw":8.130177},{"c":8.085,"h":8.12,"l":8.08,"n":664,"o":8.115,"t":"2026-10-12T19:30:00Z","v":67336,"vw":8.099303},{"c":8.255,"h":8.3,"l":8.075,"n":4992,"o":8.085,"t":"2026-10-12T19:45:00Z","v":705531,"vw":8.189582},{"c":8.25,"h":8.25,"l":8.25,"n":16,"o":8.25,"t":"2026-10-12T20:00:00Z","v":412780,"vw":8.25},{"c":8.5,"h":8.5,"l":8.25,"n":3,"o":8.25,"t":"2026-10-12T20:15:00Z","v":6860,"vw":8.283316},{"c":8.1504,"h":8.1504,"l":8.1504,"n":1,"o":8.1504,"t":"2026-10-12T21:30:00Z","v":750,"vw":8.1504},{"c":8.4495,"h":8.4495,"l":8.4495,"n":1,"o":8.4495,"t":"2026-10-12T21:45:00Z","v":550,"vw":8.4495},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-12T22:45:00Z","v":100,"vw":8.58},{"c":8.3604,"h":8.3604,"l":8.3604,"n":1,"o":8.3604,"t":"2026-10-12T23:45:00Z","v":150,"vw":8.3604},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-13T08:00:00Z","v":1511,"vw":8.3},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-13T08:45:00Z","v":300,"vw":8.33},{"c":8.4528,"h":8.4528,"l":8.4528,"n":1,"o":8.4528,"t":"2026-10-13T10:30:00Z","v":100,"vw":8.4528},{"c":8.2,"h":8.2,"l":8.2,"n":8,"o":8.2,"t":"2026-10-13T11:00:00Z","v":200,"vw":8.2},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-13T11:30:00Z","v":196,"vw":8.24},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-13T11:45:00Z","v":400,"vw":8.3},{"c":8.2632,"h":8.39,"l":8.25,"n":11,"o":8.37,"t":"2026-10-13T12:00:00Z","v":1952,"vw":8.296703},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-13T12:30:00Z","v":202,"vw":8.3},{"c":8.24,"h":8.3,"l":8.24,"n":14,"o":8.27,"t":"2026-10-13T13:15:00Z","v":1079,"vw":8.285625},{"c":8.18,"h":8.2,"l":8.07,"n":674,"o":8.15,"t":"2026-10-13T13:30:00Z","v":78509,"vw":8.125228},{"c":8.07,"h":8.17,"l":8.04,"n":662,"o":8.17,"t":"2026-10-13T13:45:00Z","v":79648,"vw":8.079431},{"c":8.16,"h":8.17,"l":8.0775,"n":459,"o":8.078,"t":"2026-10-13T14:00:00Z","v":44485,"vw":8.135747},{"c":8.1,"h":8.19,"l":8.09,"n":442,"o":8.16,"t":"2026-10-13T14:15:00Z","v":33599,"vw":8.154055},{"c":8.02,"h":8.1,"l":7.97,"n":944,"o":8.1,"t":"2026-10-13T14:30:00Z","v":193926,"vw":8.027787},{"c":8.01,"h":8.0478,"l":8,"n":393,"o":8.02,"t":"2026-10-13T14:45:00Z","v":29243,"vw":8.020819},{"c":8.045,"h":8.045,"l":7.995,"n":600,"o":8,"t":"2026-10-13T15:00:00Z","v":54409,"vw":8.021589},{"c":7.92,"h":8.055,"l":7.92,"n":709,"o":8.045,"t":"2026-10-13T15:15:00Z","v":64779,"vw":7.985619},{"c":7.965,"h":7.97,"l":7.92,"n":740,"o":7.92,"t":"2026-10-13T15:30:00Z","v":133711,"vw":7.945953},{"c":7.948,"h":7.985,"l":7.92,"n":737,"o":7.97,"t":"2026-10-13T15:45:00Z","v":97184,"vw":7.957429},{"c":7.9,"h":7.99,"l":7.89,"n":970,"o":7.95,"t":"2026-10-13T16:00:00Z","v":187651,"vw":7.949506},{"c":7.87,"h":7.905,"l":7.8585,"n":726,"o":7.905,"t":"2026-10-13T16:15:00Z","v":99877,"vw":7.883525},{"c":7.85,"h":7.89,"l":7.84,"n":540,"o":7.88,"t":"2026-10-13T16:30:00Z","v":46267,"vw":7.863137},{"c":7.845,"h":7.88,"l":7.835,"n":690,"o":7.855,"t":"2026-10-13T16:45:00Z","v":97946,"vw":7.848903},{"c":7.77,"h":7.855,"l":7.765,"n":677,"o":7.84,"t":"2026-10-13T17:00:00Z","v":74286,"vw":7.813841},{"c":7.7,"h":7.78,"l":7.7,"n":981,"o":7.775,"t":"2026-10-13T17:15:00Z","v":95906,"vw":7.736729},{"c":7.69,"h":7.75,"l":7.67,"n":1001,"o":7.69,"t":"2026-10-13T17:30:00Z","v":104742,"vw":7.720495},{"c":7.68,"h":7.715,"l":7.66,"n":689,"o":7.69,"t":"2026-10-13T17:45:00Z","v":61491,"vw":7.681996},{"c":7.67,"h":7.685,"l":7.66,"n":725,"o":7.68,"t":"2026-10-13T18:00:00Z","v":65906,"vw":7.668183},{"c":7.69,"h":7.69,"l":7.635,"n":839,"o":7.675,"t":"2026-10-13T18:15:00Z","v":115993,"vw":7.66549},{"c":7.68,"h":7.7,"l":7.67,"n":600,"o":7.69,"t":"2026-10-13T18:30:00Z","v":82651,"vw":7.67581},{"c":7.53,"h":7.675,"l":7.5235,"n":1081,"o":7.67,"t":"2026-10-13T18:45:00Z","v":131355,"vw":7.597442},{"c":7.525,"h":7.555,"l":7.515,"n":788,"o":7.525,"t":"2026-10-13T19:00:00Z","v":97167,"vw":7.533971},{"c":7.575,"h":7.58,"l":7.51,"n":938,"o":7.525,"t":"2026-10-13T19:15:00Z","v":116436,"vw":7.537971},{"c":7.6,"h":7.665,"l":7.565,"n":1416,"o":7.575,"t":"2026-10-13T19:30:00Z","v":145479,"vw":7.62319},{"c":7.46,"h":7.6,"l":7.445,"n":4500,"o":7.6,"t":"2026-10-13T19:45:00Z","v":645137,"vw":7.50272},{"c":7.4,"h":7.6,"l":7.4,"n":165,"o":7.45,"t":"2026-10-13T20:00:00Z","v":397695,"vw":7.450777},{"c":7.5155,"h":7.5155,"l":7.5155,"n":1,"o":7.5155,"t":"2026-10-13T20:15:00Z","v":631,"vw":7.5155},{"c":7.55,"h":7.6,"l":7.49,"n":39,"o":7.6,"t":"2026-10-13T20:30:00Z","v":5809,"vw":7.510434},{"c":7.56,"h":7.56,"l":7.5,"n":11,"o":7.53,"t":"2026-10-13T21:00:00Z","v":4933,"vw":7.542196},{"c":7.57,"h":7.58,"l":7.56,"n":10,"o":7.58,"t":"2026-10-13T21:15:00Z","v":17000,"vw":7.576935},{"c":7.5791,"h":7.5791,"l":7.5791,"n":1,"o":7.5791,"t":"2026-10-13T22:00:00Z","v":200,"vw":7.5791},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-13T22:15:00Z","v":1500,"vw":7.57},{"c":7.54,"h":7.57,"l":7.54,"n":6,"o":7.57,"t":"2026-10-13T22:30:00Z","v":408,"vw":7.550989},{"c":7.55,"h":7.55,"l":7.55,"n":19,"o":7.55,"t":"2026-10-13T22:45:00Z","v":1000,"vw":7.55},{"c":7.57,"h":7.63,"l":7.56,"n":8,"o":7.63,"t":"2026-10-13T23:00:00Z","v":5493,"vw":7.614889},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-13T23:15:00Z","v":1750,"vw":7.55},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-13T23:30:00Z","v":1002,"vw":7.52},{"c":7.5277,"h":7.57,"l":7.5277,"n":2,"o":7.57,"t":"2026-10-13T23:45:00Z","v":1142,"vw":7.56474},{"c":7.53,"h":7.55,"l":7.53,"n":12,"o":7.55,"t":"2026-10-14T08:00:00Z","v":2091,"vw":7.539142},{"c":7.4103,"h":7.4103,"l":7.4103,"n":1,"o":7.4103,"t":"2026-10-14T08:15:00Z","v":130,"vw":7.4103},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-14T09:00:00Z","v":419,"vw":7.53},{"c":9.15,"h":9.24,"l":7.09,"n":5404,"o":7.5281,"t":"2026-10-14T10:00:00Z","v":505182,"vw":8.53689},{"c":8.43,"h":9.15,"l":8.12,"n":2337,"o":9.1381,"t":"2026-10-14T10:15:00Z","v":164656,"vw":8.691374},{"c":8.495,"h":8.67,"l":8.19,"n":805,"o":8.5,"t":"2026-10-14T10:30:00Z","v":89963,"vw":8.45647},{"c":8.54,"h":9,"l":8.3,"n":1485,"o":8.49,"t":"2026-10-14T10:45:00Z","v":218698,"vw":8.653086},{"c":8.8123,"h":9.1,"l":8.5,"n":2302,"o":8.57,"t":"2026-10-14T11:00:00Z","v":427734,"vw":8.867623},{"c":8.4793,"h":9,"l":8.12,"n":2413,"o":8.8,"t":"2026-10-14T11:15:00Z","v":548863,"vw":8.388643},{"c":8.2816,"h":8.5925,"l":8.25,"n":773,"o":8.46,"t":"2026-10-14T11:30:00Z","v":91144,"vw":8.457146},{"c":8.13,"h":8.47,"l":8.03,"n":1608,"o":8.32,"t":"2026-10-14T11:45:00Z","v":212583,"vw":8.293714},{"c":7.88,"h":8.24,"l":7.69,"n":1632,"o":8.13,"t":"2026-10-14T12:00:00Z","v":432238,"vw":7.929813},{"c":7.9,"h":7.99,"l":7.74,"n":1039,"o":7.92,"t":"2026-10-14T12:15:00Z","v":138071,"vw":7.832824},{"c":8.05,"h":8.08,"l":7.85,"n":1802,"o":7.94,"t":"2026-10-14T12:30:00Z","v":482171,"vw":7.983445},{"c":8,"h":8.1,"l":7.99,"n":1594,"o":8.06,"t":"2026-10-14T12:45:00Z","v":634252,"vw":8.015744},{"c":7.98,"h":8.05,"l":7.9087,"n":922,"o":8,"t":"2026-10-14T13:00:00Z","v":350173,"vw":7.99575},{"c":8.02,"h":8.1,"l":7.96,"n":1179,"o":7.99,"t":"2026-10-14T13:15:00Z","v":377404,"vw":8.008162},{"c":7.87,"h":8.05,"l":6.7,"n":24840,"o":8,"t":"2026-10-14T13:30:00Z","v":4282460,"vw":7.39929},{"c":8.4216,"h":8.7,"l":7.99,"n":16259,"o":8,"t":"2026-10-14T13:45:00Z","v":3324641,"vw":8.314524},{"c":8.565,"h":8.94,"l":8.44,"n":10923,"o":8.44,"t":"2026-10-14T14:00:00Z","v":2059677,"vw":8.697672},{"c":8.7088,"h":8.78,"l":8.5,"n":6955,"o":8.565,"t":"2026-10-14T14:15:00Z","v":1363778,"vw":8.583145},{"c":8.77,"h":8.7891,"l":8.6,"n":7837,"o":8.7,"t":"2026-10-14T14:30:00Z","v":2193023,"vw":8.653679},{"c":8.78,"h":8.94,"l":8.7,"n":9081,"o":8.76,"t":"2026-10-14T14:45:00Z","v":1679645,"vw":8.821591},{"c":8.84,"h":8.955,"l":8.75,"n":4942,"o":8.78,"t":"2026-10-14T15:00:00Z","v":986834,"vw":8.869535},{"c":8.66,"h":8.845,"l":8.57,"n":5680,"o":8.845,"t":"2026-10-14T15:15:00Z","v":1039117,"vw":8.752003},{"c":8.51,"h":8.695,"l":8.49,"n":4453,"o":8.6599,"t":"2026-10-14T15:30:00Z","v":685419,"vw":8.584886},{"c":8.565,"h":8.665,"l":8.5,"n":2415,"o":8.515,"t":"2026-10-14T15:45:00Z","v":359132,"vw":8.583459},{"c":8.28,"h":8.565,"l":8.23,"n":4545,"o":8.565,"t":"2026-10-14T16:00:00Z","v":829127,"vw":8.397197},{"c":8.145,"h":8.35,"l":8.115,"n":4141,"o":8.285,"t":"2026-10-14T16:15:00Z","v":800245,"vw":8.209694},{"c":8.15,"h":8.24,"l":8.075,"n":3493,"o":8.14,"t":"2026-10-14T16:30:00Z","v":774884,"vw":8.176725},{"c":8.155,"h":8.175,"l":8.01,"n":3008,"o":8.1501,"t":"2026-10-14T16:45:00Z","v":752730,"vw":8.074168},{"c":8.025,"h":8.15,"l":8,"n":2907,"o":8.15,"t":"2026-10-14T17:00:00Z","v":394399,"vw":8.060765},{"c":7.925,"h":8.07,"l":7.915,"n":4409,"o":8.025,"t":"2026-10-14T17:15:00Z","v":760169,"vw":7.980628},{"c":7.925,"h":8,"l":7.86,"n":3625,"o":7.925,"t":"2026-10-14T17:30:00Z","v":629958,"vw":7.918766},{"c":7.995,"h":8.005,"l":7.9,"n":2107,"o":7.925,"t":"2026-10-14T17:45:00Z","v":238699,"vw":7.945951},{"c":7.935,"h":8.02,"l":7.885,"n":3528,"o":7.995,"t":"2026-10-14T18:00:00Z","v":539353,"vw":7.955542},{"c":7.865,"h":8.04,"l":7.845,"n":2871,"o":7.935,"t":"2026-10-14T18:15:00Z","v":438119,"vw":7.935378},{"c":7.855,"h":7.875,"l":7.8,"n":2816,"o":7.865,"t":"2026-10-14T18:30:00Z","v":353851,"vw":7.840382},{"c":7.765,"h":7.8785,"l":7.75,"n":2347,"o":7.855,"t":"2026-10-14T18:45:00Z","v":292463,"vw":7.805785},{"c":7.7,"h":7.76,"l":7.665,"n":2598,"o":7.76,"t":"2026-10-14T19:00:00Z","v":346574,"vw":7.705472},{"c":7.81,"h":7.8695,"l":7.615,"n":4170,"o":7.7,"t":"2026-10-14T19:15:00Z","v":707237,"vw":7.727291},{"c":7.955,"h":7.995,"l":7.795,"n":6509,"o":7.8,"t":"2026-10-14T19:30:00Z","v":781830,"vw":7.915887},{"c":7.71,"h":7.96,"l":7.65,"n":10089,"o":7.96,"t":"2026-10-14T19:45:00Z","v":1896638,"vw":7.779287},{"c":7.9812,"h":8.02,"l":7.71,"n":61,"o":7.71,"t":"2026-10-14T20:00:00Z","v":499579,"vw":7.71188},{"c":7.8,"h":7.92,"l":7.8,"n":5,"o":7.92,"t":"2026-10-14T20:15:00Z","v":254,"vw":7.861215},{"c":7.91,"h":7.93,"l":7.87,"n":13,"o":7.93,"t":"2026-10-14T20:30:00Z","v":1326,"vw":7.895032},{"c":7.86,"h":7.97,"l":7.86,"n":18,"o":7.97,"t":"2026-10-14T20:45:00Z","v":4693,"vw":7.924808},{"c":7.9193,"h":7.92,"l":7.86,"n":9,"o":7.92,"t":"2026-10-14T21:00:00Z","v":4464,"vw":7.896845},{"c":7.92,"h":7.92,"l":7.8,"n":12,"o":7.86,"t":"2026-10-14T21:15:00Z","v":4837,"vw":7.840556},{"c":7.805,"h":7.92,"l":7.805,"n":8,"o":7.92,"t":"2026-10-14T21:30:00Z","v":3359,"vw":7.813243},{"c":7.72,"h":7.92,"l":7.72,"n":9,"o":7.9121,"t":"2026-10-14T22:00:00Z","v":1075,"vw":7.829892},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-14T22:15:00Z","v":200,"vw":7.92},{"c":7.92,"h":7.92,"l":7.77,"n":2,"o":7.77,"t":"2026-10-14T22:30:00Z","v":400,"vw":7.8075},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-14T22:45:00Z","v":198,"vw":7.77},{"c":7.83,"h":7.83,"l":7.83,"n":3,"o":7.83,"t":"2026-10-14T23:00:00Z","v":650,"vw":7.83},{"c":7.889,"h":7.889,"l":7.889,"n":2,"o":7.889,"t":"2026-10-14T23:15:00Z","v":577,"vw":7.889},{"c":7.7,"h":7.89,"l":7.7,"n":4,"o":7.89,"t":"2026-10-14T23:30:00Z","v":327,"vw":7.759406},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-14T23:45:00Z","v":200,"vw":7.7},{"c":7.81,"h":7.83,"l":7.8,"n":16,"o":7.82,"t":"2026-10-15T08:00:00Z","v":4776,"vw":7.806977},{"c":7.8901,"h":7.8901,"l":7.8901,"n":1,"o":7.8901,"t":"2026-10-15T08:30:00Z","v":500,"vw":7.8901},{"c":7.93,"h":7.93,"l":7.855,"n":24,"o":7.88,"t":"2026-10-15T09:15:00Z","v":9854,"vw":7.871555},{"c":8.1,"h":8.1,"l":7.95,"n":10,"o":7.95,"t":"2026-10-15T09:45:00Z","v":1662,"vw":7.993871},{"c":8.2,"h":8.2,"l":8.12,"n":5,"o":8.17,"t":"2026-10-15T10:00:00Z","v":1554,"vw":8.169547},{"c":8.29,"h":8.29,"l":8.2741,"n":2,"o":8.2741,"t":"2026-10-15T10:15:00Z","v":2265,"vw":8.28814},{"c":8.11,"h":8.27,"l":8.11,"n":9,"o":8.27,"t":"2026-10-15T10:30:00Z","v":1301,"vw":8.183543},{"c":8.31,"h":8.31,"l":8.29,"n":3,"o":8.29,"t":"2026-10-15T10:45:00Z","v":695,"vw":8.297159},{"c":8.2115,"h":8.47,"l":8.2,"n":236,"o":8.32,"t":"2026-10-15T11:00:00Z","v":41059,"vw":8.320421},{"c":8.303,"h":8.31,"l":8.2,"n":81,"o":8.31,"t":"2026-10-15T11:15:00Z","v":11389,"vw":8.243476},{"c":8.18,"h":8.2,"l":8.18,"n":6,"o":8.2,"t":"2026-10-15T11:45:00Z","v":435,"vw":8.19322},{"c":8.25,"h":8.28,"l":8.12,"n":52,"o":8.2,"t":"2026-10-15T12:00:00Z","v":38364,"vw":8.188921},{"c":8.19,"h":8.25,"l":8.14,"n":8,"o":8.25,"t":"2026-10-15T12:15:00Z","v":10986,"vw":8.191649},{"c":8.154,"h":8.154,"l":8.1,"n":7,"o":8.15,"t":"2026-10-15T12:30:00Z","v":1523,"vw":8.147907},{"c":8.03,"h":8.11,"l":8.02,"n":10,"o":8.1,"t":"2026-10-15T12:45:00Z","v":3455,"vw":8.074929},{"c":8.02,"h":8.08,"l":7.97,"n":92,"o":8.03,"t":"2026-10-15T13:00:00Z","v":10337,"vw":8.005505},{"c":8.18,"h":8.19,"l":8,"n":44,"o":8,"t":"2026-10-15T13:15:00Z","v":9015,"vw":8.075666},{"c":7.92,"h":8.12,"l":7.815,"n":3436,"o":8.04,"t":"2026-10-15T13:30:00Z","v":748510,"vw":7.95732},{"c":8,"h":8.02,"l":7.77,"n":3021,"o":7.92,"t":"2026-10-15T13:45:00Z","v":383705,"vw":7.949454},{"c":8.045,"h":8.225,"l":7.995,"n":5162,"o":8,"t":"2026-10-15T14:00:00Z","v":850511,"vw":8.088121},{"c":7.915,"h":8.06,"l":7.9,"n":2657,"o":8.04,"t":"2026-10-15T14:15:00Z","v":282100,"vw":7.986238},{"c":8.095,"h":8.175,"l":7.885,"n":2479,"o":7.9188,"t":"2026-10-15T14:30:00Z","v":530857,"vw":8.044065},{"c":8.19,"h":8.3,"l":8.085,"n":1929,"o":8.095,"t":"2026-10-15T14:45:00Z","v":421523,"vw":8.168039},{"c":8.145,"h":8.19,"l":8.055,"n":1666,"o":8.185,"t":"2026-10-15T15:00:00Z","v":304565,"vw":8.121466},{"c":7.98,"h":8.16,"l":7.92,"n":2333,"o":8.145,"t":"2026-10-15T15:15:00Z","v":301426,"vw":8.024588},{"c":8.035,"h":8.05,"l":7.975,"n":1140,"o":7.975,"t":"2026-10-15T15:30:00Z","v":180633,"vw":8.010751},{"c":8.195,"h":8.2,"l":8.01,"n":1919,"o":8.035,"t":"2026-10-15T15:45:00Z","v":261714,"vw":8.114965},{"c":8.6111,"h":8.6199,"l":8.195,"n":3398,"o":8.195,"t":"2026-10-15T16:00:00Z","v":477369,"vw":8.442712},{"c":8.71,"h":8.725,"l":8.5801,"n":2747,"o":8.6199,"t":"2026-10-15T16:15:00Z","v":406219,"vw":8.657335},{"c":8.79,"h":8.81,"l":8.63,"n":4687,"o":8.71,"t":"2026-10-15T16:30:00Z","v":669047,"vw":8.718974},{"c":8.9701,"h":8.985,"l":8.7002,"n":2569,"o":8.785,"t":"2026-10-15T16:45:00Z","v":493832,"vw":8.825052},{"c":9.115,"h":9.155,"l":8.8702,"n":5292,"o":8.979,"t":"2026-10-15T17:00:00Z","v":961372,"vw":9.010825},{"c":9.365,"h":9.44,"l":9,"n":5199,"o":9.12,"t":"2026-10-15T17:15:00Z","v":1129382,"vw":9.173287},{"c":9.46,"h":9.6299,"l":9.23,"n":8820,"o":9.365,"t":"2026-10-15T17:30:00Z","v":1356156,"vw":9.485033},{"c":9.63,"h":9.73,"l":9.3901,"n":4703,"o":9.465,"t":"2026-10-15T17:45:00Z","v":641436,"vw":9.581538},{"c":9.495,"h":9.67,"l":9.42,"n":4186,"o":9.6299,"t":"2026-10-15T18:00:00Z","v":708436,"vw":9.569553},{"c":9.3018,"h":9.52,"l":9.24,"n":3872,"o":9.4901,"t":"2026-10-15T18:15:00Z","v":667370,"vw":9.345523},{"c":9.345,"h":9.37,"l":9.19,"n":2417,"o":9.31,"t":"2026-10-15T18:30:00Z","v":321402,"vw":9.274687},{"c":9.23,"h":9.38,"l":9.21,"n":2441,"o":9.345,"t":"2026-10-15T18:45:00Z","v":309914,"vw":9.308196},{"c":9.32,"h":9.38,"l":9.2,"n":2462,"o":9.23,"t":"2026-10-15T19:00:00Z","v":289640,"vw":9.290026},{"c":9.22,"h":9.36,"l":9.2,"n":2458,"o":9.325,"t":"2026-10-15T19:15:00Z","v":274920,"vw":9.285012},{"c":9.2701,"h":9.33,"l":9.1701,"n":3934,"o":9.21,"t":"2026-10-15T19:30:00Z","v":411127,"vw":9.241402},{"c":9.22,"h":9.27,"l":9.105,"n":9112,"o":9.27,"t":"2026-10-15T19:45:00Z","v":1262935,"vw":9.191663},{"c":9.39,"h":9.39,"l":9.22,"n":60,"o":9.23,"t":"2026-10-15T20:00:00Z","v":1886789,"vw":9.230067},{"c":9.219,"h":9.24,"l":9.219,"n":10,"o":9.24,"t":"2026-10-15T20:15:00Z","v":56968,"vw":9.229993},{"c":9.2,"h":9.27,"l":9.18,"n":62,"o":9.25,"t":"2026-10-15T20:30:00Z","v":13909,"vw":9.202002},{"c":9.24,"h":9.2889,"l":9.14,"n":19,"o":9.18,"t":"2026-10-15T20:45:00Z","v":2818,"vw":9.239037},{"c":9.15,"h":9.22,"l":9.15,"n":64,"o":9.2139,"t":"2026-10-15T21:00:00Z","v":17622,"vw":9.175509},{"c":9.19,"h":9.19,"l":9.1,"n":12,"o":9.14,"t":"2026-10-15T21:15:00Z","v":1714,"vw":9.147539},{"c":9.2479,"h":9.3,"l":9.2479,"n":8,"o":9.25,"t":"2026-10-15T21:30:00Z","v":2678,"vw":9.275213},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-15T21:45:00Z","v":570,"vw":9.18},{"c":9.25,"h":9.25,"l":9.18,"n":17,"o":9.19,"t":"2026-10-15T22:00:00Z","v":1523,"vw":9.203588},{"c":9.3,"h":9.3,"l":9.2799,"n":2,"o":9.2799,"t":"2026-10-15T22:15:00Z","v":300,"vw":9.2866},{"c":9.2353,"h":9.3,"l":9.21,"n":7,"o":9.21,"t":"2026-10-15T22:30:00Z","v":6418,"vw":9.263093},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-15T22:45:00Z","v":620,"vw":9.23},{"c":9.23,"h":9.24,"l":9.18,"n":11,"o":9.24,"t":"2026-10-15T23:00:00Z","v":1280,"vw":9.222712},{"c":9.25,"h":9.25,"l":9.19,"n":21,"o":9.2,"t":"2026-10-15T23:15:00Z","v":8650,"vw":9.228979},{"c":9.1798,"h":9.34,"l":9.1798,"n":2,"o":9.34,"t":"2026-10-15T23:30:00Z","v":388,"vw":9.221089},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-15T23:45:00Z","v":301,"vw":9.25},{"c":9.23,"h":9.23,"l":9.11,"n":18,"o":9.11,"t":"2026-10-16T08:00:00Z","v":5498,"vw":9.163615},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-16T08:30:00Z","v":182,"vw":9.31},{"c":9.2719,"h":9.2719,"l":9.2719,"n":1,"o":9.2719,"t":"2026-10-16T08:45:00Z","v":100,"vw":9.2719},{"c":9.31,"h":9.41,"l":9.25,"n":14,"o":9.41,"t":"2026-10-16T09:15:00Z","v":2075,"vw":9.300967},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T09:45:00Z","v":100,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-16T10:00:00Z","v":267,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T10:15:00Z","v":100,"vw":9.3},{"c":9.285,"h":9.31,"l":9.27,"n":42,"o":9.31,"t":"2026-10-16T10:30:00Z","v":1135,"vw":9.291818},{"c":9.3,"h":9.3,"l":9.28,"n":3,"o":9.28,"t":"2026-10-16T10:45:00Z","v":377,"vw":9.285851},{"c":9.2486,"h":9.28,"l":9.23,"n":43,"o":9.23,"t":"2026-10-16T11:00:00Z","v":5584,"vw":9.256471},{"c":9.21,"h":9.3,"l":9.2,"n":15,"o":9.23,"t":"2026-10-16T11:15:00Z","v":5118,"vw":9.266317},{"c":9.29,"h":9.29,"l":9.23,"n":7,"o":9.23,"t":"2026-10-16T11:30:00Z","v":2506,"vw":9.242},{"c":9.3,"h":9.3,"l":9.3,"n":12,"o":9.3,"t":"2026-10-16T11:45:00Z","v":1049,"vw":9.3},{"c":9.3333,"h":9.3333,"l":9.3333,"n":1,"o":9.3333,"t":"2026-10-16T12:00:00Z","v":500,"vw":9.3333},{"c":9.33,"h":9.33,"l":9.23,"n":19,"o":9.23,"t":"2026-10-16T12:15:00Z","v":5321,"vw":9.295979},{"c":9.23,"h":9.2455,"l":9.2,"n":17,"o":9.24,"t":"2026-10-16T12:30:00Z","v":7381,"vw":9.230541},{"c":9.2256,"h":9.25,"l":9.2256,"n":4,"o":9.24,"t":"2026-10-16T12:45:00Z","v":1956,"vw":9.230916},{"c":9.22,"h":9.232,"l":9.22,"n":19,"o":9.2293,"t":"2026-10-16T13:00:00Z","v":7453,"vw":9.222913},{"c":9.22,"h":9.22,"l":9.0172,"n":30,"o":9.17,"t":"2026-10-16T13:15:00Z","v":13067,"vw":9.15501},{"c":8.85,"h":9.37,"l":8.815,"n":1696,"o":9.235,"t":"2026-10-16T13:30:00Z","v":348978,"vw":9.047767},{"c":8.7492,"h":8.8464,"l":8.53,"n":1598,"o":8.8464,"t":"2026-10-16T13:45:00Z","v":300472,"vw":8.676998},{"c":8.965,"h":9.01,"l":8.69,"n":1883,"o":8.73,"t":"2026-10-16T14:00:00Z","v":306217,"vw":8.837849},{"c":8.995,"h":9.12,"l":8.84,"n":1718,"o":8.96,"t":"2026-10-16T14:15:00Z","v":354425,"vw":8.937224},{"c":9.09,"h":9.1393,"l":8.94,"n":1469,"o":8.99,"t":"2026-10-16T14:30:00Z","v":192476,"vw":9.017479},{"c":9.15,"h":9.22,"l":9.09,"n":1323,"o":9.09,"t":"2026-10-16T14:45:00Z","v":159510,"vw":9.165624},{"c":9.26,"h":9.33,"l":9.09,"n":2023,"o":9.14,"t":"2026-10-16T15:00:00Z","v":265313,"vw":9.230254},{"c":9.21,"h":9.2759,"l":9.14,"n":1416,"o":9.2599,"t":"2026-10-16T15:15:00Z","v":135711,"vw":9.204649},{"c":9.235,"h":9.31,"l":9.19,"n":1309,"o":9.22,"t":"2026-10-16T15:30:00Z","v":147241,"vw":9.255497},{"c":9.16,"h":9.3,"l":9.14,"n":1171,"o":9.24,"t":"2026-10-16T15:45:00Z","v":131019,"vw":9.2008},{"c":8.8579,"h":9.17,"l":8.745,"n":2143,"o":9.17,"t":"2026-10-16T16:00:00Z","v":314729,"vw":8.918304},{"c":8.83,"h":8.9,"l":8.785,"n":1333,"o":8.85,"t":"2026-10-16T16:15:00Z","v":143893,"vw":8.836377},{"c":8.77,"h":8.86,"l":8.75,"n":851,"o":8.83,"t":"2026-10-16T16:30:00Z","v":61044,"vw":8.808199},{"c":8.735,"h":8.79,"l":8.67,"n":2269,"o":8.765,"t":"2026-10-16T16:45:00Z","v":262446,"vw":8.734459},{"c":8.685,"h":8.765,"l":8.675,"n":724,"o":8.74,"t":"2026-10-16T17:00:00Z","v":75466,"vw":8.726459},{"c":8.7001,"h":8.71,"l":8.61,"n":984,"o":8.69,"t":"2026-10-16T17:15:00Z","v":89521,"vw":8.658043},{"c":8.79,"h":8.85,"l":8.71,"n":1932,"o":8.71,"t":"2026-10-16T17:30:00Z","v":217738,"vw":8.793638},{"c":8.8,"h":8.87,"l":8.75,"n":971,"o":8.7855,"t":"2026-10-16T17:45:00Z","v":109825,"vw":8.800411},{"c":8.765,"h":8.805,"l":8.75,"n":753,"o":8.805,"t":"2026-10-16T18:00:00Z","v":57684,"vw":8.771895},{"c":8.8,"h":8.82,"l":8.74,"n":1250,"o":8.77,"t":"2026-10-16T18:15:00Z","v":104619,"vw":8.771027},{"c":8.785,"h":8.83,"l":8.77,"n":864,"o":8.78,"t":"2026-10-16T18:30:00Z","v":63494,"vw":8.791054},{"c":8.815,"h":8.845,"l":8.785,"n":1256,"o":8.785,"t":"2026-10-16T18:45:00Z","v":99768,"vw":8.809552},{"c":8.83,"h":8.85,"l":8.77,"n":1049,"o":8.815,"t":"2026-10-16T19:00:00Z","v":85329,"vw":8.809473},{"c":8.78,"h":8.845,"l":8.72,"n":1752,"o":8.835,"t":"2026-10-16T19:15:00Z","v":195408,"vw":8.770046},{"c":8.65,"h":8.78,"l":8.64,"n":2349,"o":8.78,"t":"2026-10-16T19:30:00Z","v":267785,"vw":8.702336},{"c":8.665,"h":8.69,"l":8.5604,"n":6216,"o":8.65,"t":"2026-10-16T19:45:00Z","v":819266,"vw":8.634543},{"c":8.66,"h":8.66,"l":8.65,"n":28,"o":8.65,"t":"2026-10-16T20:00:00Z","v":714982,"vw":8.650003},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-16T20:15:00Z","v":135,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T20:30:00Z","v":300,"vw":8.65},{"c":8.7,"h":8.72,"l":8.6632,"n":4,"o":8.72,"t":"2026-10-16T20:45:00Z","v":920,"vw":8.679783},{"c":8.7,"h":8.71,"l":8.7,"n":7,"o":8.71,"t":"2026-10-16T21:00:00Z","v":2687,"vw":8.702309},{"c":8.7,"h":8.72,"l":8.7,"n":2,"o":8.72,"t":"2026-10-16T21:45:00Z","v":205,"vw":8.709756},{"c":8.6843,"h":8.71,"l":8.68,"n":7,"o":8.71,"t":"2026-10-16T22:15:00Z","v":1393,"vw":8.691809},{"c":8.6037,"h":8.6037,"l":8.6037,"n":1,"o":8.6037,"t":"2026-10-16T23:30:00Z","v":104,"vw":8.6037},{"c":8.75,"h":8.75,"l":8.75,"n":10,"o":8.75,"t":"2026-10-19T08:00:00Z","v":1108,"vw":8.75},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-19T08:15:00Z","v":215,"vw":8.7},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-19T08:45:00Z","v":100,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-19T09:00:00Z","v":430,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-19T10:15:00Z","v":263,"vw":8.59},{"c":8.58,"h":8.59,"l":8.58,"n":3,"o":8.59,"t":"2026-10-19T10:45:00Z","v":777,"vw":8.583218},{"c":8.676,"h":8.7079,"l":8.65,"n":12,"o":8.7,"t":"2026-10-19T11:00:00Z","v":3012,"vw":8.683723},{"c":8.67,"h":8.69,"l":8.65,"n":23,"o":8.69,"t":"2026-10-19T11:45:00Z","v":5177,"vw":8.667084},{"c":8.46,"h":8.64,"l":8.46,"n":31,"o":8.64,"t":"2026-10-19T12:00:00Z","v":4262,"vw":8.558628},{"c":8.51,"h":8.51,"l":8.47,"n":6,"o":8.47,"t":"2026-10-19T12:15:00Z","v":2294,"vw":8.506054},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-19T12:30:00Z","v":250,"vw":8.51},{"c":8.58,"h":8.58,"l":8.51,"n":16,"o":8.53,"t":"2026-10-19T12:45:00Z","v":1119,"vw":8.533595},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-19T13:00:00Z","v":590,"vw":8.59},{"c":8.8,"h":9.17,"l":8.58,"n":2345,"o":8.58,"t":"2026-10-19T13:30:00Z","v":430382,"vw":8.848099},{"c":8.565,"h":8.8191,"l":8.53,"n":1255,"o":8.8191,"t":"2026-10-19T13:45:00Z","v":156900,"vw":8.629839},{"c":8.57,"h":8.6893,"l":8.53,"n":1041,"o":8.565,"t":"2026-10-19T14:00:00Z","v":150885,"vw":8.607641},{"c":8.69,"h":8.7,"l":8.57,"n":1232,"o":8.58,"t":"2026-10-19T14:15:00Z","v":131298,"vw":8.646654},{"c":8.55,"h":8.68,"l":8.53,"n":709,"o":8.68,"t":"2026-10-19T14:30:00Z","v":74929,"vw":8.627522},{"c":8.61,"h":8.645,"l":8.5478,"n":706,"o":8.5501,"t":"2026-10-19T14:45:00Z","v":54511,"vw":8.591532},{"c":8.56,"h":8.6282,"l":8.51,"n":893,"o":8.6,"t":"2026-10-19T15:00:00Z","v":80936,"vw":8.5629},{"c":8.615,"h":8.66,"l":8.56,"n":696,"o":8.57,"t":"2026-10-19T15:15:00Z","v":62070,"vw":8.595915},{"c":8.63,"h":8.67,"l":8.6,"n":697,"o":8.615,"t":"2026-10-19T15:30:00Z","v":61668,"vw":8.638357},{"c":8.62,"h":8.67,"l":8.605,"n":666,"o":8.62,"t":"2026-10-19T15:45:00Z","v":58473,"vw":8.633931},{"c":8.67,"h":8.67,"l":8.575,"n":622,"o":8.61,"t":"2026-10-19T16:00:00Z","v":57668,"vw":8.608405},{"c":8.735,"h":8.738,"l":8.63,"n":719,"o":8.68,"t":"2026-10-19T16:15:00Z","v":70666,"vw":8.667776},{"c":8.84,"h":8.87,"l":8.715,"n":734,"o":8.73,"t":"2026-10-19T16:30:00Z","v":78072,"vw":8.808022},{"c":8.84,"h":8.91,"l":8.81,"n":845,"o":8.8301,"t":"2026-10-19T16:45:00Z","v":88852,"vw":8.859979},{"c":8.78,"h":8.87,"l":8.76,"n":893,"o":8.84,"t":"2026-10-19T17:00:00Z","v":154194,"vw":8.80456},{"c":8.8,"h":8.85,"l":8.78,"n":759,"o":8.78,"t":"2026-10-19T17:15:00Z","v":91756,"vw":8.816731},{"c":8.78,"h":8.84,"l":8.765,"n":633,"o":8.8,"t":"2026-10-19T17:30:00Z","v":80775,"vw":8.796553},{"c":8.77,"h":8.7861,"l":8.745,"n":688,"o":8.775,"t":"2026-10-19T17:45:00Z","v":63333,"vw":8.769709},{"c":8.745,"h":8.77,"l":8.715,"n":459,"o":8.7699,"t":"2026-10-19T18:00:00Z","v":36857,"vw":8.739491},{"c":8.685,"h":8.745,"l":8.665,"n":644,"o":8.745,"t":"2026-10-19T18:15:00Z","v":70038,"vw":8.707715},{"c":8.6615,"h":8.695,"l":8.65,"n":610,"o":8.685,"t":"2026-10-19T18:30:00Z","v":50053,"vw":8.674994},{"c":8.77,"h":8.79,"l":8.66,"n":1073,"o":8.6697,"t":"2026-10-19T18:45:00Z","v":110436,"vw":8.725584},{"c":8.805,"h":8.84,"l":8.76,"n":1386,"o":8.78,"t":"2026-10-19T19:00:00Z","v":153114,"vw":8.802412},{"c":8.805,"h":8.835,"l":8.77,"n":642,"o":8.805,"t":"2026-10-19T19:15:00Z","v":57826,"vw":8.805219},{"c":8.815,"h":8.845,"l":8.8,"n":769,"o":8.805,"t":"2026-10-19T19:30:00Z","v":68466,"vw":8.821279},{"c":8.61,"h":8.815,"l":8.585,"n":4082,"o":8.8113,"t":"2026-10-19T19:45:00Z","v":662084,"vw":8.680099},{"c":8.62,"h":8.62,"l":8.62,"n":26,"o":8.62,"t":"2026-10-19T20:00:00Z","v":211323,"vw":8.62},{"c":8.6983,"h":8.6983,"l":8.6983,"n":1,"o":8.6983,"t":"2026-10-19T20:15:00Z","v":100,"vw":8.6983},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T20:30:00Z","v":1010,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T20:45:00Z","v":742,"vw":8.62},{"c":8.6994,"h":8.6994,"l":8.6994,"n":1,"o":8.6994,"t":"2026-10-19T21:45:00Z","v":5000,"vw":8.6994},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-19T22:30:00Z","v":150,"vw":8.67},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-19T22:45:00Z","v":1500,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-19T23:00:00Z","v":150,"vw":8.68},{"c":8.6718,"h":8.6718,"l":8.6718,"n":1,"o":8.6718,"t":"2026-10-19T23:45:00Z","v":500,"vw":8.6718},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-20T08:00:00Z","v":187,"vw":8.6},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-20T08:45:00Z","v":100,"vw":8.69},{"c":8.6882,"h":8.7,"l":8.6882,"n":2,"o":8.7,"t":"2026-10-20T11:00:00Z","v":300,"vw":8.696067},{"c":8.54,"h":8.57,"l":8.54,"n":27,"o":8.57,"t":"2026-10-20T11:15:00Z","v":2140,"vw":8.555755},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-20T11:30:00Z","v":162,"vw":8.54},{"c":8.6253,"h":8.6253,"l":8.6253,"n":2,"o":8.6253,"t":"2026-10-20T11:45:00Z","v":200,"vw":8.6253},{"c":8.5151,"h":8.61,"l":8.5151,"n":2,"o":8.61,"t":"2026-10-20T12:45:00Z","v":263,"vw":8.560205},{"c":8.6897,"h":8.69,"l":8.57,"n":12,"o":8.57,"t":"2026-10-20T13:15:00Z","v":4095,"vw":8.653738},{"c":8.71,"h":8.77,"l":8.57,"n":830,"o":8.63,"t":"2026-10-20T13:30:00Z","v":114222,"vw":8.66486},{"c":8.76,"h":8.8,"l":8.62,"n":911,"o":8.76,"t":"2026-10-20T13:45:00Z","v":137723,"vw":8.713298},{"c":8.855,"h":8.86,"l":8.7,"n":1644,"o":8.74,"t":"2026-10-20T14:00:00Z","v":240341,"vw":8.784474},{"c":8.79,"h":8.92,"l":8.74,"n":739,"o":8.86,"t":"2026-10-20T14:15:00Z","v":104342,"vw":8.849087},{"c":8.93,"h":8.935,"l":8.78,"n":890,"o":8.8,"t":"2026-10-20T14:30:00Z","v":89180,"vw":8.880544},{"c":9.04,"h":9.055,"l":8.895,"n":1068,"o":8.93,"t":"2026-10-20T14:45:00Z","v":158737,"vw":8.968934},{"c":9.07,"h":9.12,"l":9.01,"n":761,"o":9.03,"t":"2026-10-20T15:00:00Z","v":122325,"vw":9.079702},{"c":9.11,"h":9.15,"l":9.04,"n":938,"o":9.07,"t":"2026-10-20T15:15:00Z","v":215309,"vw":9.073951},{"c":9.31,"h":9.35,"l":9.07,"n":1370,"o":9.1,"t":"2026-10-20T15:30:00Z","v":297900,"vw":9.234751},{"c":9.2305,"h":9.31,"l":9.2305,"n":573,"o":9.29,"t":"2026-10-20T15:45:00Z","v":66764,"vw":9.275274},{"c":9.32,"h":9.35,"l":9.175,"n":929,"o":9.24,"t":"2026-10-20T16:00:00Z","v":134891,"vw":9.246826},{"c":9.35,"h":9.3911,"l":9.32,"n":908,"o":9.32,"t":"2026-10-20T16:15:00Z","v":111114,"vw":9.352729},{"c":9.365,"h":9.39,"l":9.34,"n":467,"o":9.365,"t":"2026-10-20T16:30:00Z","v":28592,"vw":9.36347},{"c":9.37,"h":9.45,"l":9.3105,"n":1024,"o":9.365,"t":"2026-10-20T16:45:00Z","v":150151,"vw":9.388698},{"c":9.34,"h":9.42,"l":9.28,"n":801,"o":9.38,"t":"2026-10-20T17:00:00Z","v":105898,"vw":9.368652},{"c":9.41,"h":9.42,"l":9.342,"n":823,"o":9.35,"t":"2026-10-20T17:15:00Z","v":123794,"vw":9.389654},{"c":9.38,"h":9.4701,"l":9.37,"n":810,"o":9.4,"t":"2026-10-20T17:30:00Z","v":104125,"vw":9.428309},{"c":9.38,"h":9.435,"l":9.37,"n":865,"o":9.38,"t":"2026-10-20T17:45:00Z","v":96256,"vw":9.4073},{"c":9.39,"h":9.42,"l":9.32,"n":771,"o":9.385,"t":"2026-10-20T18:00:00Z","v":64783,"vw":9.380321},{"c":9.36,"h":9.42,"l":9.36,"n":431,"o":9.39,"t":"2026-10-20T18:15:00Z","v":29677,"vw":9.395519},{"c":9.265,"h":9.37,"l":9.23,"n":1624,"o":9.36,"t":"2026-10-20T18:30:00Z","v":193449,"vw":9.257969},{"c":9.305,"h":9.32,"l":9.255,"n":693,"o":9.27,"t":"2026-10-20T18:45:00Z","v":63048,"vw":9.29062},{"c":9.32,"h":9.36,"l":9.295,"n":608,"o":9.305,"t":"2026-10-20T19:00:00Z","v":51070,"vw":9.32793},{"c":9.255,"h":9.33,"l":9.22,"n":653,"o":9.315,"t":"2026-10-20T19:15:00Z","v":56348,"vw":9.268106},{"c":9.3,"h":9.325,"l":9.26,"n":1066,"o":9.26,"t":"2026-10-20T19:30:00Z","v":111098,"vw":9.29715},{"c":9.34,"h":9.355,"l":9.25,"n":3385,"o":9.295,"t":"2026-10-20T19:45:00Z","v":484391,"vw":9.302675},{"c":9.34,"h":9.34,"l":9.34,"n":15,"o":9.34,"t":"2026-10-20T20:00:00Z","v":206818,"vw":9.34},{"c":9.32,"h":9.34,"l":9.25,"n":5,"o":9.26,"t":"2026-10-20T20:15:00Z","v":285768,"vw":9.339059},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-20T21:30:00Z","v":169,"vw":9.31},{"c":9.36,"h":9.39,"l":9.36,"n":11,"o":9.37,"t":"2026-10-20T22:45:00Z","v":1932,"vw":9.370235},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-20T23:15:00Z","v":200,"vw":9.3},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-20T23:30:00Z","v":350,"vw":9.33},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-21T08:15:00Z","v":101,"vw":9.35},{"c":9.35,"h":9.36,"l":9.35,"n":13,"o":9.36,"t":"2026-10-21T08:30:00Z","v":1305,"vw":9.355614},{"c":9.35,"h":9.36,"l":9.35,"n":3,"o":9.36,"t":"2026-10-21T09:30:00Z","v":956,"vw":9.353836},{"c":9.35,"h":9.36,"l":9.35,"n":3,"o":9.36,"t":"2026-10-21T11:15:00Z","v":362,"vw":9.356113},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-21T12:15:00Z","v":300,"vw":9.38},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-21T13:00:00Z","v":150,"vw":9.39},{"c":9.39,"h":9.39,"l":9.39,"n":3,"o":9.39,"t":"2026-10-21T13:15:00Z","v":390,"vw":9.39},{"c":9.57,"h":9.6099,"l":9.3,"n":849,"o":9.41,"t":"2026-10-21T13:30:00Z","v":128697,"vw":9.476942},{"c":9.475,"h":9.67,"l":9.47,"n":649,"o":9.56,"t":"2026-10-21T13:45:00Z","v":160433,"vw":9.561328},{"c":9.57,"h":9.63,"l":9.47,"n":1240,"o":9.47,"t":"2026-10-21T14:00:00Z","v":133780,"vw":9.540946},{"c":9.56,"h":9.59,"l":9.51,"n":781,"o":9.56,"t":"2026-10-21T14:15:00Z","v":55026,"vw":9.544127},{"c":9.65,"h":9.665,"l":9.55,"n":987,"o":9.57,"t":"2026-10-21T14:30:00Z","v":145439,"vw":9.600918},{"c":9.555,"h":9.64,"l":9.51,"n":843,"o":9.64,"t":"2026-10-21T14:45:00Z","v":90475,"vw":9.564353},{"c":9.61,"h":9.61,"l":9.495,"n":1006,"o":9.55,"t":"2026-10-21T15:00:00Z","v":116405,"vw":9.544874},{"c":9.58,"h":9.63,"l":9.57,"n":583,"o":9.618,"t":"2026-10-21T15:15:00Z","v":73682,"vw":9.595661},{"c":9.49,"h":9.58,"l":9.46,"n":615,"o":9.58,"t":"2026-10-21T15:30:00Z","v":47215,"vw":9.508943},{"c":9.445,"h":9.5,"l":9.435,"n":545,"o":9.5,"t":"2026-10-21T15:45:00Z","v":71547,"vw":9.456699},{"c":9.38,"h":9.4502,"l":9.37,"n":846,"o":9.44,"t":"2026-10-21T16:00:00Z","v":89079,"vw":9.420448},{"c":9.435,"h":9.435,"l":9.3899,"n":579,"o":9.3899,"t":"2026-10-21T16:15:00Z","v":37175,"vw":9.405466},{"c":9.43,"h":9.46,"l":9.37,"n":683,"o":9.44,"t":"2026-10-21T16:30:00Z","v":70567,"vw":9.420493},{"c":9.4,"h":9.43,"l":9.37,"n":621,"o":9.43,"t":"2026-10-21T16:45:00Z","v":79866,"vw":9.392302},{"c":9.41,"h":9.42,"l":9.38,"n":581,"o":9.3901,"t":"2026-10-21T17:00:00Z","v":61056,"vw":9.398822},{"c":9.355,"h":9.41,"l":9.33,"n":729,"o":9.41,"t":"2026-10-21T17:15:00Z","v":46300,"vw":9.374345},{"c":9.43,"h":9.45,"l":9.34,"n":808,"o":9.355,"t":"2026-10-21T17:30:00Z","v":123470,"vw":9.405423},{"c":9.395,"h":9.4275,"l":9.39,"n":589,"o":9.42,"t":"2026-10-21T17:45:00Z","v":52503,"vw":9.407967},{"c":9.405,"h":9.41,"l":9.375,"n":574,"o":9.4,"t":"2026-10-21T18:00:00Z","v":44741,"vw":9.394334},{"c":9.385,"h":9.425,"l":9.365,"n":596,"o":9.4,"t":"2026-10-21T18:15:00Z","v":49616,"vw":9.393737},{"c":9.355,"h":9.405,"l":9.34,"n":792,"o":9.38,"t":"2026-10-21T18:30:00Z","v":132526,"vw":9.370812},{"c":9.28,"h":9.36,"l":9.28,"n":841,"o":9.35,"t":"2026-10-21T18:45:00Z","v":65327,"vw":9.314516},{"c":9.235,"h":9.31,"l":9.205,"n":925,"o":9.28,"t":"2026-10-21T19:00:00Z","v":78832,"vw":9.262729},{"c":9.19,"h":9.24,"l":9.16,"n":1350,"o":9.23,"t":"2026-10-21T19:15:00Z","v":132520,"vw":9.190758},{"c":9.165,"h":9.205,"l":9.12,"n":2604,"o":9.192,"t":"2026-10-21T19:30:00Z","v":283451,"vw":9.158871},{"c":9.205,"h":9.22,"l":9.15,"n":3946,"o":9.165,"t":"2026-10-21T19:45:00Z","v":416358,"vw":9.188128},{"c":9.22,"h":9.22,"l":9.21,"n":25,"o":9.21,"t":"2026-10-21T20:00:00Z","v":261775,"vw":9.210009},{"c":9.2191,"h":9.2191,"l":9.2191,"n":1,"o":9.2191,"t":"2026-10-21T20:15:00Z","v":100,"vw":9.2191},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-21T20:30:00Z","v":2000,"vw":9.21},{"c":9.2177,"h":9.22,"l":9.2177,"n":2,"o":9.22,"t":"2026-10-21T21:30:00Z","v":700,"vw":9.218686},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-21T22:00:00Z","v":150,"vw":9.2},{"c":9.141,"h":9.141,"l":9.141,"n":2,"o":9.141,"t":"2026-10-21T23:15:00Z","v":250,"vw":9.141},{"c":9.141,"h":9.141,"l":9.141,"n":2,"o":9.141,"t":"2026-10-21T23:30:00Z","v":250,"vw":9.141},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-22T08:00:00Z","v":250,"vw":9.08},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-22T10:00:00Z","v":158,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-22T10:15:00Z","v":250,"vw":9.01},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-22T11:30:00Z","v":499,"vw":9.05},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-22T11:45:00Z","v":100,"vw":9.21},{"c":9.3057,"h":9.3057,"l":9.3057,"n":1,"o":9.3057,"t":"2026-10-22T12:00:00Z","v":200,"vw":9.3057},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-22T12:15:00Z","v":107,"vw":9.3},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-10-22T12:45:00Z","v":410,"vw":9.21},{"c":9.12,"h":9.13,"l":9.12,"n":7,"o":9.12,"t":"2026-10-22T13:00:00Z","v":1081,"vw":9.124482},{"c":9.28,"h":9.28,"l":9.14,"n":442,"o":9.2,"t":"2026-10-22T13:30:00Z","v":107343,"vw":9.215404},{"c":9.32,"h":9.3865,"l":9.1814,"n":506,"o":9.26,"t":"2026-10-22T13:45:00Z","v":87562,"vw":9.29741},{"c":9.44,"h":9.485,"l":9.28,"n":1028,"o":9.32,"t":"2026-10-22T14:00:00Z","v":215839,"vw":9.38029},{"c":9.475,"h":9.58,"l":9.38,"n":2251,"o":9.45,"t":"2026-10-22T14:15:00Z","v":467835,"vw":9.491622},{"c":9.66,"h":9.7,"l":9.47,"n":2003,"o":9.475,"t":"2026-10-22T14:30:00Z","v":490742,"vw":9.562685},{"c":9.64,"h":9.66,"l":9.58,"n":854,"o":9.65,"t":"2026-10-22T14:45:00Z","v":103662,"vw":9.632915},{"c":9.62,"h":9.66,"l":9.54,"n":802,"o":9.6485,"t":"2026-10-22T15:00:00Z","v":81320,"vw":9.624862},{"c":9.59,"h":9.665,"l":9.55,"n":2078,"o":9.625,"t":"2026-10-22T15:15:00Z","v":232679,"vw":9.593887},{"c":9.575,"h":9.67,"l":9.57,"n":694,"o":9.58,"t":"2026-10-22T15:30:00Z","v":69957,"vw":9.629373},{"c":9.81,"h":9.86,"l":9.58,"n":1015,"o":9.58,"t":"2026-10-22T15:45:00Z","v":228720,"vw":9.735516},{"c":9.8,"h":9.86,"l":9.71,"n":2316,"o":9.82,"t":"2026-10-22T16:00:00Z","v":415773,"vw":9.774346},{"c":9.83,"h":9.865,"l":9.775,"n":672,"o":9.805,"t":"2026-10-22T16:15:00Z","v":83180,"vw":9.831051},{"c":9.76,"h":9.84,"l":9.715,"n":680,"o":9.84,"t":"2026-10-22T16:30:00Z","v":69579,"vw":9.770543},{"c":9.705,"h":9.77,"l":9.69,"n":680,"o":9.75,"t":"2026-10-22T16:45:00Z","v":67336,"vw":9.72261},{"c":9.71,"h":9.73,"l":9.55,"n":928,"o":9.705,"t":"2026-10-22T17:00:00Z","v":109265,"vw":9.625741},{"c":9.74,"h":9.785,"l":9.69,"n":557,"o":9.7194,"t":"2026-10-22T17:15:00Z","v":55827,"vw":9.752887},{"c":9.8502,"h":9.86,"l":9.75,"n":1138,"o":9.75,"t":"2026-10-22T17:30:00Z","v":185309,"vw":9.817222},{"c":9.94,"h":9.965,"l":9.805,"n":1016,"o":9.85,"t":"2026-10-22T17:45:00Z","v":225146,"vw":9.878799},{"c":9.93,"h":9.99,"l":9.915,"n":1079,"o":9.935,"t":"2026-10-22T18:00:00Z","v":288219,"vw":9.952403},{"c":9.98,"h":10.03,"l":9.91,"n":2854,"o":9.93,"t":"2026-10-22T18:15:00Z","v":482922,"vw":9.96973},{"c":9.91,"h":9.9999,"l":9.89,"n":828,"o":9.98,"t":"2026-10-22T18:30:00Z","v":111517,"vw":9.948498},{"c":9.87,"h":9.93,"l":9.82,"n":2200,"o":9.9,"t":"2026-10-22T18:45:00Z","v":199983,"vw":9.871677},{"c":9.925,"h":9.94,"l":9.845,"n":1067,"o":9.87,"t":"2026-10-22T19:00:00Z","v":173733,"vw":9.907624},{"c":9.93,"h":9.96,"l":9.89,"n":1089,"o":9.925,"t":"2026-10-22T19:15:00Z","v":135270,"vw":9.925753},{"c":10.03,"h":10.09,"l":9.9,"n":2066,"o":9.91,"t":"2026-10-22T19:30:00Z","v":423562,"vw":9.999929},{"c":10.05,"h":10.11,"l":9.975,"n":4072,"o":10.03,"t":"2026-10-22T19:45:00Z","v":546493,"vw":10.0666},{"c":10.0148,"h":10.06,"l":10.0148,"n":22,"o":10.06,"t":"2026-10-22T20:00:00Z","v":257551,"vw":10.059973},{"c":10.05,"h":10.05,"l":9.9162,"n":5,"o":9.9162,"t":"2026-10-22T20:15:00Z","v":8300,"vw":9.991429},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-22T20:30:00Z","v":121,"vw":10},{"c":10.04,"h":10.04,"l":10.03,"n":2,"o":10.03,"t":"2026-10-22T21:15:00Z","v":200,"vw":10.035},{"c":10.02,"h":10.02,"l":10,"n":2,"o":10,"t":"2026-10-22T21:30:00Z","v":747,"vw":10.013387},{"c":9.8372,"h":10.04,"l":9.8372,"n":3,"o":10.0028,"t":"2026-10-22T21:45:00Z","v":700,"vw":9.913486},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-22T22:00:00Z","v":134,"vw":9.9},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-22T23:45:00Z","v":205,"vw":9.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.34901565988665867,"strike":14.773970259890271,"iv":1.3203185235861477,"gamma":0.07534056588666173,"theta":-0.017734321871672683,"vega":0.007712599412484023,"rho":0.0012808529309457732,"breakevenPct":51.837208029888835},{"delta":0.25,"premium":0.439003168888755,"strike":13.92702899869407,"iv":1.251104312727497,"gamma":0.08935749454764427,"theta":-0.01813056920747325,"vega":0.008450346402501073,"rho":0.001600874882959734,"breakevenPct":44.237270758863694},{"delta":0.3,"premium":0.5289906778908513,"strike":13.08008773749787,"iv":1.1818901018688464,"gamma":0.10337442320862683,"theta":-0.018526816543273813,"vega":0.009188093392518124,"rho":0.0019208968349736944,"breakevenPct":36.637333487838546},{"delta":0.35,"premium":0.6189781868929476,"strike":12.23314647630167,"iv":1.1126758910101955,"gamma":0.11739135186960939,"theta":-0.018923063879074376,"vega":0.009925840382535174,"rho":0.0022409187869876553,"breakevenPct":29.03739621681341},{"delta":0.4,"premium":0.7089656958950441,"strike":11.386205215105468,"iv":1.0434616801515446,"gamma":0.13140828053059195,"theta":-0.019319311214874943,"vega":0.010663587372552224,"rho":0.0025609407390016162,"breakevenPct":21.437458945788258},{"delta":0.45,"premium":1.9,"strike":16.404146131223207,"iv":3.118678566343109,"gamma":0.0453454730965322,"theta":-0.06021896677516096,"vega":0.01108217981242483,"rho":0.0020338099455964615,"breakevenPct":83.7765675825623},{"delta":0.5,"premium":1.9490641236914101,"strike":13.018717526171795,"iv":2.5853585027026,"gamma":0.0551100112371178,"theta":-0.05042791081702236,"vega":0.011170455538395622,"rho":0.002387057312330453,"breakevenPct":50.2789322275422},{"delta":0.55,"premium":0.9856335616438361,"strike":9.984246575342466,"iv":0.8786252054794521,"gamma":0.1603871917808219,"theta":-0.017311027397260273,"vega":0.01108109589041096,"rho":0.003521196179052864,"breakevenPct":10.139358805083333},{"delta":0.6,"premium":1.2167979452054796,"strike":9.641780821917807,"iv":0.9291731506849314,"gamma":0.14706527397260274,"theta":-0.017550753424657534,"vega":0.01067013698630137,"rho":0.00373678636976018,"breakevenPct":9.021875171920549},{"delta":0.65,"premium":1.4479623287671235,"strike":9.29931506849315,"iv":0.979721095890411,"gamma":0.13374335616438354,"theta":-0.017790479452054794,"vega":0.010259178082191782,"rho":0.003952376560467496,"breakevenPct":7.904391538757762},{"delta":0.7,"premium":1.6682291666666664,"strike":8.963541666666666,"iv":1.0153614583333335,"gamma":0.1211921875,"theta":-0.017668229166666667,"vega":0.009761458333333336,"rho":0.004176339707007048,"breakevenPct":6.744687081659968},{"delta":0.75,"premium":1.8129050925925927,"strike":8.674189814814815,"iv":0.9475952546296297,"gamma":0.1139873263888889,"theta":-0.015035127314814814,"vega":0.008661921296296296,"rho":0.0044583819281289365,"breakevenPct":5.292117544251073},{"delta":0.8,"premium":1.9575810185185187,"strike":8.384837962962962,"iv":0.8798290509259259,"gamma":0.10678246527777777,"theta":-0.01240202546296296,"vega":0.007562384259259259,"rho":0.004740424149250824,"breakevenPct":3.8395480068421772},{"delta":0.85,"premium":2.1022569444444446,"strike":8.09548611111111,"iv":0.8120628472222222,"gamma":0.09957760416666667,"theta":-0.009768923611111114,"vega":0.006462847222222224,"rho":0.005022466370372712,"breakevenPct":2.386978469433285}],"put":[{"delta":0.1,"premium":0.229650483233732,"strike":6.40699033532536,"iv":1.4848624504361185,"gamma":0.04814409622602647,"theta":-0.012167421605591765,"vega":0.004912244011409264,"rho":-0.0009825977649370612,"breakevenPct":37.97851554124872},{"delta":0.15,"premium":0.4059401158516528,"strike":7.590495814637356,"iv":1.2940238454447182,"gamma":0.07622088942851002,"theta":-0.015190065358554716,"vega":0.006521260120987376,"rho":-0.0015214481614573812,"breakevenPct":27.865906638697776},{"delta":0.2,"premium":1.0192053556065657,"strike":7.296006491644322,"iv":2.1661863703156286,"gamma":0.04573719558331665,"theta":-0.029119288387601732,"vega":0.0077697796836627975,"rho":-0.00239796646751764,"breakevenPct":36.9799082727133},{"delta":0.25,"premium":1.7263455187823378,"strike":8.15314608337253,"iv":2.479825017038149,"gamma":0.04506456199009903,"theta":-0.03776149744816424,"vega":0.008791017267333423,"rho":-0.003350105127807274,"breakevenPct":35.4738899137531},{"delta":0.3,"premium":2.41922706863374,"strike":9.00384862091084,"iv":2.782132456703015,"gamma":0.044889159717767795,"theta":-0.04618030788967287,"vega":0.009805003207184092,"rho":-0.004291111555614992,"breakevenPct":33.889341844607436},{"delta":0.35,"premium":1.9381494547787046,"strike":9.32456703014753,"iv":2.151503848620911,"gamma":0.08565246953175112,"theta":-0.0362059653624118,"vega":0.010221937139191789,"rho":-0.004315564175744945,"breakevenPct":25.839180970192526},{"delta":0.4,"premium":1.457071840923669,"strike":9.645285439384221,"iv":1.5208752405388064,"gamma":0.1264157793457345,"theta":-0.02623162283515073,"vega":0.010638871071199487,"rho":-0.0043400167958748985,"breakevenPct":17.7890200957776},{"delta":0.45,"premium":0.9759942270686335,"strike":9.966003848620911,"iv":0.8902466324567024,"gamma":0.16717908915971783,"theta":-0.016257280307889664,"vega":0.011055805003207185,"rho":-0.004364469416004852,"breakevenPct":9.738859221362691},{"delta":0.5,"premium":2.4936693822131706,"strike":11.074677528852682,"iv":1.6260565512559402,"gamma":0.087342905634759,"theta":-0.030483095723014254,"vega":0.011147725729803123,"rho":-0.005942777207038531,"breakevenPct":13.845299732535032},{"delta":0.55,"premium":2.578530210454854,"strike":11.414120841819416,"iv":1.4849499660556686,"gamma":0.09481065852002717,"theta":-0.0272244399185336,"vega":0.01091011541072641,"rho":-0.00640755290326406,"breakevenPct":11.289250689110823},{"delta":0.6,"premium":2.663391038696538,"strike":11.753564154786151,"iv":1.3438433808553971,"gamma":0.10227841140529531,"theta":-0.023965784114052955,"vega":0.010672505091649695,"rho":-0.006872328599489588,"breakevenPct":8.73320164568662},{"delta":0.65,"premium":2.86373417721519,"strike":12.173417721518987,"iv":1.2433422784810126,"gamma":0.10575772151898734,"theta":-0.02121848101265823,"vega":0.010326582278481013,"rho":-0.007427589948116597,"breakevenPct":6.5292816836968175},{"delta":0.7,"premium":3.37006329113924,"strike":12.80632911392405,"iv":1.2504308860759492,"gamma":0.09866911392405064,"theta":-0.01982607594936709,"vega":0.00969367088607595,"rho":-0.008222605251646793,"breakevenPct":5.258375273244891},{"delta":0.75,"premium":3.91608606557377,"strike":13.474043715846994,"iv":1.2410333333333332,"gamma":0.09052704918032788,"theta":-0.01774084699453552,"vega":0.008836338797814208,"rho":-0.009048524464795168,"breakevenPct":4.036569776373261},{"delta":0.8,"premium":6.445981264980986,"strike":16.06162091637474,"iv":1.5626910185776444,"gamma":0.06567079978216597,"theta":-0.019424637780797588,"vega":0.007835061904296264,"rho":-0.011443419338310943,"breakevenPct":3.457433218938219}]},"raw":{"call":[{"delta":0.2,"premium":0.34901565988665867,"strike":14.773970259890271,"iv":1.3203185235861477,"gamma":0.07534056588666173,"theta":-0.017734321871672683,"vega":0.007712599412484023,"rho":0.0012808529309457732,"breakevenPct":51.837208029888835},{"delta":0.25,"premium":0.439003168888755,"strike":13.92702899869407,"iv":1.251104312727497,"gamma":0.08935749454764427,"theta":-0.01813056920747325,"vega":0.008450346402501073,"rho":0.001600874882959734,"breakevenPct":44.237270758863694},{"delta":0.3,"premium":0.5289906778908513,"strike":13.08008773749787,"iv":1.1818901018688464,"gamma":0.10337442320862683,"theta":-0.018526816543273813,"vega":0.009188093392518124,"rho":0.0019208968349736944,"breakevenPct":36.637333487838546},{"delta":0.35,"premium":0.6189781868929476,"strike":12.23314647630167,"iv":1.1126758910101955,"gamma":0.11739135186960939,"theta":-0.018923063879074376,"vega":0.009925840382535174,"rho":0.0022409187869876553,"breakevenPct":29.03739621681341},{"delta":0.4,"premium":0.7089656958950441,"strike":11.386205215105468,"iv":1.0434616801515446,"gamma":0.13140828053059195,"theta":-0.019319311214874943,"vega":0.010663587372552224,"rho":0.0025609407390016162,"breakevenPct":21.437458945788258},{"delta":0.45,"premium":1.9,"strike":16.404146131223207,"iv":3.118678566343109,"gamma":0.0453454730965322,"theta":-0.06021896677516096,"vega":0.01108217981242483,"rho":0.0020338099455964615,"breakevenPct":83.7765675825623},{"delta":0.5,"premium":1.9490641236914101,"strike":13.018717526171795,"iv":2.5853585027026,"gamma":0.0551100112371178,"theta":-0.05042791081702236,"vega":0.011170455538395622,"rho":0.002387057312330453,"breakevenPct":50.2789322275422},{"delta":0.55,"premium":0.9856335616438361,"strike":9.984246575342466,"iv":0.8786252054794521,"gamma":0.1603871917808219,"theta":-0.017311027397260273,"vega":0.01108109589041096,"rho":0.003521196179052864,"breakevenPct":10.139358805083333},{"delta":0.6,"premium":1.2167979452054796,"strike":9.641780821917807,"iv":0.9291731506849314,"gamma":0.14706527397260274,"theta":-0.017550753424657534,"vega":0.01067013698630137,"rho":0.00373678636976018,"breakevenPct":9.021875171920549},{"delta":0.65,"premium":1.4479623287671235,"strike":9.29931506849315,"iv":0.979721095890411,"gamma":0.13374335616438354,"theta":-0.017790479452054794,"vega":0.010259178082191782,"rho":0.003952376560467496,"breakevenPct":7.904391538757762},{"delta":0.7,"premium":1.6682291666666664,"strike":8.963541666666666,"iv":1.0153614583333335,"gamma":0.1211921875,"theta":-0.017668229166666667,"vega":0.009761458333333336,"rho":0.004176339707007048,"breakevenPct":6.744687081659968},{"delta":0.75,"premium":1.8129050925925927,"strike":8.674189814814815,"iv":0.9475952546296297,"gamma":0.1139873263888889,"theta":-0.015035127314814814,"vega":0.008661921296296296,"rho":0.0044583819281289365,"breakevenPct":5.292117544251073},{"delta":0.8,"premium":1.9575810185185187,"strike":8.384837962962962,"iv":0.8798290509259259,"gamma":0.10678246527777777,"theta":-0.01240202546296296,"vega":0.007562384259259259,"rho":0.004740424149250824,"breakevenPct":3.8395480068421772},{"delta":0.85,"premium":2.1022569444444446,"strike":8.09548611111111,"iv":0.8120628472222222,"gamma":0.09957760416666667,"theta":-0.009768923611111114,"vega":0.006462847222222224,"rho":0.005022466370372712,"breakevenPct":2.386978469433285}],"put":[{"delta":0.1,"premium":0.229650483233732,"strike":6.40699033532536,"iv":1.4848624504361185,"gamma":0.04814409622602647,"theta":-0.012167421605591765,"vega":0.004912244011409264,"rho":-0.0009825977649370612,"breakevenPct":37.97851554124872},{"delta":0.15,"premium":0.4059401158516528,"strike":7.590495814637356,"iv":1.2940238454447182,"gamma":0.07622088942851002,"theta":-0.015190065358554716,"vega":0.006521260120987376,"rho":-0.0015214481614573812,"breakevenPct":27.865906638697776},{"delta":0.2,"premium":1.0192053556065657,"strike":7.296006491644322,"iv":2.1661863703156286,"gamma":0.04573719558331665,"theta":-0.029119288387601732,"vega":0.0077697796836627975,"rho":-0.00239796646751764,"breakevenPct":36.9799082727133},{"delta":0.25,"premium":1.7263455187823378,"strike":8.15314608337253,"iv":2.479825017038149,"gamma":0.04506456199009903,"theta":-0.03776149744816424,"vega":0.008791017267333423,"rho":-0.003350105127807274,"breakevenPct":35.4738899137531},{"delta":0.3,"premium":2.41922706863374,"strike":9.00384862091084,"iv":2.782132456703015,"gamma":0.044889159717767795,"theta":-0.04618030788967287,"vega":0.009805003207184092,"rho":-0.004291111555614992,"breakevenPct":33.889341844607436},{"delta":0.35,"premium":1.9381494547787046,"strike":9.32456703014753,"iv":2.151503848620911,"gamma":0.08565246953175112,"theta":-0.0362059653624118,"vega":0.010221937139191789,"rho":-0.004315564175744945,"breakevenPct":25.839180970192526},{"delta":0.4,"premium":1.457071840923669,"strike":9.645285439384221,"iv":1.5208752405388064,"gamma":0.1264157793457345,"theta":-0.02623162283515073,"vega":0.010638871071199487,"rho":-0.0043400167958748985,"breakevenPct":17.7890200957776},{"delta":0.45,"premium":0.9759942270686335,"strike":9.966003848620911,"iv":0.8902466324567024,"gamma":0.16717908915971783,"theta":-0.016257280307889664,"vega":0.011055805003207185,"rho":-0.004364469416004852,"breakevenPct":9.738859221362691},{"delta":0.5,"premium":2.4936693822131706,"strike":11.074677528852682,"iv":1.6260565512559402,"gamma":0.087342905634759,"theta":-0.030483095723014254,"vega":0.011147725729803123,"rho":-0.005942777207038531,"breakevenPct":13.845299732535032},{"delta":0.55,"premium":2.578530210454854,"strike":11.414120841819416,"iv":1.4849499660556686,"gamma":0.09481065852002717,"theta":-0.0272244399185336,"vega":0.01091011541072641,"rho":-0.00640755290326406,"breakevenPct":11.289250689110823},{"delta":0.6,"premium":2.663391038696538,"strike":11.753564154786151,"iv":1.3438433808553971,"gamma":0.10227841140529531,"theta":-0.023965784114052955,"vega":0.010672505091649695,"rho":-0.006872328599489588,"breakevenPct":8.73320164568662},{"delta":0.65,"premium":2.86373417721519,"strike":12.173417721518987,"iv":1.2433422784810126,"gamma":0.10575772151898734,"theta":-0.02121848101265823,"vega":0.010326582278481013,"rho":-0.007427589948116597,"breakevenPct":6.5292816836968175},{"delta":0.7,"premium":3.37006329113924,"strike":12.80632911392405,"iv":1.2504308860759492,"gamma":0.09866911392405064,"theta":-0.01982607594936709,"vega":0.00969367088607595,"rho":-0.008222605251646793,"breakevenPct":5.258375273244891},{"delta":0.75,"premium":3.91608606557377,"strike":13.474043715846994,"iv":1.2410333333333332,"gamma":0.09052704918032788,"theta":-0.01774084699453552,"vega":0.008836338797814208,"rho":-0.009048524464795168,"breakevenPct":4.036569776373261},{"delta":0.8,"premium":6.445981264980986,"strike":16.06162091637474,"iv":1.5626910185776444,"gamma":0.06567079978216597,"theta":-0.019424637780797588,"vega":0.007835061904296264,"rho":-0.011443419338310943,"breakevenPct":3.457433218938219}]}},"errors":["fundamentals:provider_http_404"],"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"}}