{"symbol":"YMM","url":"https://intraalpha.com/companies/YMM","capturedAt":"2026-10-22T23:50:37.065Z","state":"partial","quote":{"symbol":"YMM","last_price":8.35,"prev_close":8.5,"regular_close":8.35,"change":-0.15,"change_pct":-1.7647,"regular_change":-0.15,"regular_change_pct":-1.7647,"extended_change":0,"extended_change_pct":0,"bid":8.1,"ask":8.78,"bid_size":500,"ask_size":100,"volume":13389925,"vwap":8.374669,"open":8.44,"high":8.54,"low":8.27,"close":8.35,"trade_count":33434,"last_trade_at":"2026-10-22T23:00:00.002112865Z","last_quote_at":"2026-10-22T20:25:00.793575381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.775Z","bars":[{"c":8.52,"h":8.64,"l":8.475,"n":315,"o":8.48,"t":"2026-10-15T13:30:00Z","v":132526,"vw":8.509502},{"c":8.625,"h":8.63,"l":8.525,"n":585,"o":8.525,"t":"2026-10-15T13:35:00Z","v":242959,"vw":8.593202},{"c":8.66,"h":8.745,"l":8.63,"n":989,"o":8.63,"t":"2026-10-15T13:40:00Z","v":398726,"vw":8.695034},{"c":8.685,"h":8.685,"l":8.62,"n":831,"o":8.66,"t":"2026-10-15T13:45:00Z","v":213807,"vw":8.648868},{"c":8.635,"h":8.685,"l":8.6,"n":894,"o":8.685,"t":"2026-10-15T13:50:00Z","v":228929,"vw":8.629484},{"c":8.62,"h":8.645,"l":8.615,"n":542,"o":8.635,"t":"2026-10-15T13:55:00Z","v":133276,"vw":8.630949},{"c":8.645,"h":8.665,"l":8.62,"n":519,"o":8.625,"t":"2026-10-15T14:00:00Z","v":110418,"vw":8.638347},{"c":8.7,"h":8.705,"l":8.645,"n":544,"o":8.645,"t":"2026-10-15T14:05:00Z","v":110067,"vw":8.68276},{"c":8.66,"h":8.7,"l":8.66,"n":276,"o":8.695,"t":"2026-10-15T14:10:00Z","v":49972,"vw":8.680812},{"c":8.675,"h":8.675,"l":8.66,"n":268,"o":8.665,"t":"2026-10-15T14:15:00Z","v":35071,"vw":8.669807},{"c":8.665,"h":8.68,"l":8.65,"n":377,"o":8.675,"t":"2026-10-15T14:20:00Z","v":57628,"vw":8.667431},{"c":8.675,"h":8.68,"l":8.67,"n":275,"o":8.67,"t":"2026-10-15T14:25:00Z","v":32872,"vw":8.672056},{"c":8.695,"h":8.705,"l":8.67,"n":450,"o":8.68,"t":"2026-10-15T14:30:00Z","v":91543,"vw":8.68544},{"c":8.71,"h":8.71,"l":8.695,"n":386,"o":8.695,"t":"2026-10-15T14:35:00Z","v":75296,"vw":8.700521},{"c":8.75,"h":8.76,"l":8.71,"n":594,"o":8.71,"t":"2026-10-15T14:40:00Z","v":213837,"vw":8.734376},{"c":8.75,"h":8.75,"l":8.73,"n":363,"o":8.745,"t":"2026-10-15T14:45:00Z","v":124486,"vw":8.738501},{"c":8.77,"h":8.77,"l":8.745,"n":357,"o":8.745,"t":"2026-10-15T14:50:00Z","v":49870,"vw":8.757902},{"c":8.755,"h":8.775,"l":8.755,"n":360,"o":8.765,"t":"2026-10-15T14:55:00Z","v":55803,"vw":8.765568},{"c":8.765,"h":8.77,"l":8.76,"n":205,"o":8.76,"t":"2026-10-15T15:00:00Z","v":49553,"vw":8.762543},{"c":8.815,"h":8.84,"l":8.765,"n":832,"o":8.765,"t":"2026-10-15T15:05:00Z","v":302506,"vw":8.804372},{"c":8.77,"h":8.815,"l":8.77,"n":297,"o":8.81,"t":"2026-10-15T15:10:00Z","v":56326,"vw":8.794454},{"c":8.775,"h":8.785,"l":8.765,"n":347,"o":8.775,"t":"2026-10-15T15:15:00Z","v":92463,"vw":8.775486},{"c":8.755,"h":8.775,"l":8.755,"n":321,"o":8.775,"t":"2026-10-15T15:20:00Z","v":61345,"vw":8.765171},{"c":8.74,"h":8.755,"l":8.74,"n":298,"o":8.755,"t":"2026-10-15T15:25:00Z","v":49007,"vw":8.748457},{"c":8.745,"h":8.75,"l":8.74,"n":204,"o":8.74,"t":"2026-10-15T15:30:00Z","v":26732,"vw":8.746179},{"c":8.765,"h":8.765,"l":8.75,"n":308,"o":8.75,"t":"2026-10-15T15:35:00Z","v":63542,"vw":8.756717},{"c":8.765,"h":8.7661,"l":8.755,"n":176,"o":8.765,"t":"2026-10-15T15:40:00Z","v":38158,"vw":8.76114},{"c":8.755,"h":8.755,"l":8.74,"n":263,"o":8.75,"t":"2026-10-15T15:45:00Z","v":49643,"vw":8.749419},{"c":8.755,"h":8.765,"l":8.755,"n":246,"o":8.755,"t":"2026-10-15T15:50:00Z","v":36765,"vw":8.760415},{"c":8.755,"h":8.765,"l":8.755,"n":270,"o":8.755,"t":"2026-10-15T15:55:00Z","v":56024,"vw":8.761073},{"c":8.74,"h":8.76,"l":8.73,"n":305,"o":8.755,"t":"2026-10-15T16:00:00Z","v":49180,"vw":8.748569},{"c":8.735,"h":8.74,"l":8.735,"n":152,"o":8.735,"t":"2026-10-15T16:05:00Z","v":13441,"vw":8.735304},{"c":8.735,"h":8.74,"l":8.73,"n":160,"o":8.735,"t":"2026-10-15T16:10:00Z","v":11642,"vw":8.734465},{"c":8.755,"h":8.755,"l":8.735,"n":355,"o":8.735,"t":"2026-10-15T16:15:00Z","v":93758,"vw":8.742533},{"c":8.76,"h":8.76,"l":8.755,"n":233,"o":8.755,"t":"2026-10-15T16:20:00Z","v":27559,"vw":8.759582},{"c":8.77,"h":8.77,"l":8.755,"n":233,"o":8.755,"t":"2026-10-15T16:25:00Z","v":24983,"vw":8.763512},{"c":8.775,"h":8.775,"l":8.765,"n":295,"o":8.765,"t":"2026-10-15T16:30:00Z","v":54954,"vw":8.773007},{"c":8.7699,"h":8.79,"l":8.765,"n":406,"o":8.775,"t":"2026-10-15T16:35:00Z","v":153610,"vw":8.778336},{"c":8.79,"h":8.795,"l":8.77,"n":342,"o":8.77,"t":"2026-10-15T16:40:00Z","v":102463,"vw":8.785809},{"c":8.795,"h":8.795,"l":8.79,"n":206,"o":8.79,"t":"2026-10-15T16:45:00Z","v":60882,"vw":8.7932},{"c":8.795,"h":8.795,"l":8.79,"n":167,"o":8.79,"t":"2026-10-15T16:50:00Z","v":19643,"vw":8.793996},{"c":8.8,"h":8.8,"l":8.79,"n":202,"o":8.795,"t":"2026-10-15T16:55:00Z","v":23087,"vw":8.795799},{"c":8.7912,"h":8.8,"l":8.79,"n":188,"o":8.8,"t":"2026-10-15T17:00:00Z","v":21428,"vw":8.796309},{"c":8.785,"h":8.795,"l":8.785,"n":299,"o":8.795,"t":"2026-10-15T17:05:00Z","v":53165,"vw":8.790723},{"c":8.78,"h":8.79,"l":8.78,"n":283,"o":8.785,"t":"2026-10-15T17:10:00Z","v":44653,"vw":8.782098},{"c":8.805,"h":8.805,"l":8.78,"n":274,"o":8.78,"t":"2026-10-15T17:15:00Z","v":53790,"vw":8.789867},{"c":8.805,"h":8.815,"l":8.805,"n":206,"o":8.805,"t":"2026-10-15T17:20:00Z","v":38614,"vw":8.812036},{"c":8.805,"h":8.81,"l":8.805,"n":147,"o":8.805,"t":"2026-10-15T17:25:00Z","v":16598,"vw":8.807023},{"c":8.825,"h":8.825,"l":8.805,"n":270,"o":8.805,"t":"2026-10-15T17:30:00Z","v":42891,"vw":8.816751},{"c":8.81,"h":8.825,"l":8.81,"n":216,"o":8.825,"t":"2026-10-15T17:35:00Z","v":35201,"vw":8.820489},{"c":8.84,"h":8.84,"l":8.815,"n":270,"o":8.815,"t":"2026-10-15T17:40:00Z","v":57415,"vw":8.827503},{"c":8.845,"h":8.845,"l":8.835,"n":214,"o":8.84,"t":"2026-10-15T17:45:00Z","v":28933,"vw":8.842082},{"c":8.845,"h":8.845,"l":8.84,"n":206,"o":8.845,"t":"2026-10-15T17:50:00Z","v":28790,"vw":8.8423},{"c":8.845,"h":8.845,"l":8.84,"n":208,"o":8.845,"t":"2026-10-15T17:55:00Z","v":18838,"vw":8.842401},{"c":8.845,"h":8.85,"l":8.845,"n":190,"o":8.845,"t":"2026-10-15T18:00:00Z","v":18967,"vw":8.845521},{"c":8.8392,"h":8.845,"l":8.835,"n":348,"o":8.845,"t":"2026-10-15T18:05:00Z","v":50612,"vw":8.840201},{"c":8.85,"h":8.85,"l":8.835,"n":233,"o":8.835,"t":"2026-10-15T18:10:00Z","v":29516,"vw":8.843076},{"c":8.85,"h":8.85,"l":8.845,"n":253,"o":8.85,"t":"2026-10-15T18:15:00Z","v":32903,"vw":8.846514},{"c":8.845,"h":8.85,"l":8.8411,"n":207,"o":8.85,"t":"2026-10-15T18:20:00Z","v":19521,"vw":8.845686},{"c":8.845,"h":8.845,"l":8.84,"n":307,"o":8.845,"t":"2026-10-15T18:25:00Z","v":33883,"vw":8.841898},{"c":8.845,"h":8.85,"l":8.84,"n":186,"o":8.84,"t":"2026-10-15T18:30:00Z","v":20555,"vw":8.843906},{"c":8.845,"h":8.85,"l":8.84,"n":220,"o":8.845,"t":"2026-10-15T18:35:00Z","v":21059,"vw":8.844791},{"c":8.845,"h":8.85,"l":8.845,"n":227,"o":8.85,"t":"2026-10-15T18:40:00Z","v":21132,"vw":8.846501},{"c":8.865,"h":8.865,"l":8.845,"n":363,"o":8.845,"t":"2026-10-15T18:45:00Z","v":59299,"vw":8.854623},{"c":8.855,"h":8.87,"l":8.855,"n":426,"o":8.87,"t":"2026-10-15T18:50:00Z","v":83258,"vw":8.861103},{"c":8.845,"h":8.8504,"l":8.845,"n":228,"o":8.85,"t":"2026-10-15T18:55:00Z","v":40341,"vw":8.848177},{"c":8.86,"h":8.86,"l":8.845,"n":328,"o":8.845,"t":"2026-10-15T19:00:00Z","v":66806,"vw":8.850404},{"c":8.865,"h":8.87,"l":8.86,"n":252,"o":8.86,"t":"2026-10-15T19:05:00Z","v":31781,"vw":8.864891},{"c":8.885,"h":8.886,"l":8.865,"n":420,"o":8.865,"t":"2026-10-15T19:10:00Z","v":92414,"vw":8.879896},{"c":8.895,"h":8.9,"l":8.885,"n":361,"o":8.885,"t":"2026-10-15T19:15:00Z","v":79458,"vw":8.891862},{"c":8.87,"h":8.91,"l":8.87,"n":593,"o":8.895,"t":"2026-10-15T19:20:00Z","v":122242,"vw":8.895575},{"c":8.865,"h":8.875,"l":8.865,"n":239,"o":8.875,"t":"2026-10-15T19:25:00Z","v":29358,"vw":8.86976},{"c":8.885,"h":8.89,"l":8.86,"n":414,"o":8.865,"t":"2026-10-15T19:30:00Z","v":77347,"vw":8.875524},{"c":8.845,"h":8.89,"l":8.845,"n":590,"o":8.885,"t":"2026-10-15T19:35:00Z","v":121539,"vw":8.866437},{"c":8.85,"h":8.85,"l":8.84,"n":479,"o":8.845,"t":"2026-10-15T19:40:00Z","v":70701,"vw":8.848215},{"c":8.855,"h":8.86,"l":8.845,"n":498,"o":8.85,"t":"2026-10-15T19:45:00Z","v":85954,"vw":8.853947},{"c":8.825,"h":8.855,"l":8.825,"n":1008,"o":8.855,"t":"2026-10-15T19:50:00Z","v":284197,"vw":8.837069},{"c":8.83,"h":8.855,"l":8.82,"n":3261,"o":8.82,"t":"2026-10-15T19:55:00Z","v":1330430,"vw":8.839931},{"c":8.82,"h":8.83,"l":8.82,"n":13,"o":8.83,"t":"2026-10-15T20:00:00Z","v":582023,"vw":8.82007},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-16T08:00:00Z","v":200,"vw":8.97},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-16T12:10:00Z","v":120,"vw":8.8},{"c":8.77,"h":8.91,"l":8.76,"n":198,"o":8.91,"t":"2026-10-16T13:30:00Z","v":208324,"vw":8.855016},{"c":8.745,"h":8.78,"l":8.74,"n":262,"o":8.78,"t":"2026-10-16T13:35:00Z","v":31814,"vw":8.759344},{"c":8.755,"h":8.76,"l":8.72,"n":237,"o":8.75,"t":"2026-10-16T13:40:00Z","v":21726,"vw":8.734803},{"c":8.74,"h":8.755,"l":8.735,"n":160,"o":8.75,"t":"2026-10-16T13:45:00Z","v":16993,"vw":8.747847},{"c":8.775,"h":8.785,"l":8.725,"n":415,"o":8.74,"t":"2026-10-16T13:50:00Z","v":79498,"vw":8.753627},{"c":8.785,"h":8.8,"l":8.78,"n":185,"o":8.78,"t":"2026-10-16T13:55:00Z","v":19447,"vw":8.790196},{"c":8.785,"h":8.805,"l":8.77,"n":365,"o":8.785,"t":"2026-10-16T14:00:00Z","v":61240,"vw":8.790728},{"c":8.78,"h":8.8,"l":8.78,"n":175,"o":8.79,"t":"2026-10-16T14:05:00Z","v":20001,"vw":8.788078},{"c":8.78,"h":8.79,"l":8.77,"n":205,"o":8.78,"t":"2026-10-16T14:10:00Z","v":21059,"vw":8.780007},{"c":8.775,"h":8.78,"l":8.765,"n":192,"o":8.77,"t":"2026-10-16T14:15:00Z","v":26250,"vw":8.77605},{"c":8.765,"h":8.78,"l":8.76,"n":195,"o":8.775,"t":"2026-10-16T14:20:00Z","v":27208,"vw":8.774636},{"c":8.775,"h":8.775,"l":8.76,"n":180,"o":8.77,"t":"2026-10-16T14:25:00Z","v":14081,"vw":8.768598},{"c":8.79,"h":8.79,"l":8.775,"n":61,"o":8.775,"t":"2026-10-16T14:30:00Z","v":6931,"vw":8.783678},{"c":8.785,"h":8.79,"l":8.78,"n":105,"o":8.785,"t":"2026-10-16T14:35:00Z","v":13698,"vw":8.785139},{"c":8.77,"h":8.785,"l":8.77,"n":175,"o":8.78,"t":"2026-10-16T14:40:00Z","v":24420,"vw":8.778826},{"c":8.765,"h":8.775,"l":8.765,"n":136,"o":8.77,"t":"2026-10-16T14:45:00Z","v":16487,"vw":8.770764},{"c":8.755,"h":8.775,"l":8.755,"n":130,"o":8.765,"t":"2026-10-16T14:50:00Z","v":19755,"vw":8.76663},{"c":8.765,"h":8.765,"l":8.755,"n":122,"o":8.755,"t":"2026-10-16T14:55:00Z","v":16888,"vw":8.75919},{"c":8.765,"h":8.765,"l":8.755,"n":150,"o":8.765,"t":"2026-10-16T15:00:00Z","v":22492,"vw":8.760005},{"c":8.755,"h":8.7612,"l":8.7526,"n":127,"o":8.76,"t":"2026-10-16T15:05:00Z","v":17158,"vw":8.758065},{"c":8.765,"h":8.765,"l":8.755,"n":108,"o":8.755,"t":"2026-10-16T15:10:00Z","v":11183,"vw":8.759883},{"c":8.75,"h":8.765,"l":8.75,"n":143,"o":8.765,"t":"2026-10-16T15:15:00Z","v":16924,"vw":8.758736},{"c":8.74,"h":8.755,"l":8.74,"n":122,"o":8.75,"t":"2026-10-16T15:20:00Z","v":14349,"vw":8.748231},{"c":8.755,"h":8.755,"l":8.74,"n":108,"o":8.745,"t":"2026-10-16T15:25:00Z","v":16880,"vw":8.749577},{"c":8.755,"h":8.76,"l":8.75,"n":263,"o":8.755,"t":"2026-10-16T15:30:00Z","v":67184,"vw":8.7557},{"c":8.755,"h":8.755,"l":8.75,"n":80,"o":8.755,"t":"2026-10-16T15:35:00Z","v":6464,"vw":8.753666},{"c":8.745,"h":8.755,"l":8.74,"n":182,"o":8.755,"t":"2026-10-16T15:40:00Z","v":22222,"vw":8.748488},{"c":8.75,"h":8.755,"l":8.745,"n":125,"o":8.745,"t":"2026-10-16T15:45:00Z","v":16204,"vw":8.750376},{"c":8.785,"h":8.79,"l":8.74,"n":416,"o":8.755,"t":"2026-10-16T15:50:00Z","v":303674,"vw":8.753393},{"c":8.785,"h":8.785,"l":8.785,"n":96,"o":8.785,"t":"2026-10-16T15:55:00Z","v":36272,"vw":8.785},{"c":8.78,"h":8.785,"l":8.76,"n":273,"o":8.785,"t":"2026-10-16T16:00:00Z","v":76856,"vw":8.771003},{"c":8.8,"h":8.8,"l":8.78,"n":229,"o":8.78,"t":"2026-10-16T16:05:00Z","v":80811,"vw":8.794277},{"c":8.835,"h":8.84,"l":8.795,"n":425,"o":8.795,"t":"2026-10-16T16:10:00Z","v":115628,"vw":8.815892},{"c":8.85,"h":8.855,"l":8.84,"n":268,"o":8.84,"t":"2026-10-16T16:15:00Z","v":96994,"vw":8.847871},{"c":8.82,"h":8.85,"l":8.82,"n":192,"o":8.85,"t":"2026-10-16T16:20:00Z","v":42592,"vw":8.837072},{"c":8.815,"h":8.82,"l":8.81,"n":113,"o":8.82,"t":"2026-10-16T16:25:00Z","v":43431,"vw":8.818692},{"c":8.805,"h":8.815,"l":8.8,"n":165,"o":8.815,"t":"2026-10-16T16:30:00Z","v":32141,"vw":8.810227},{"c":8.805,"h":8.8099,"l":8.795,"n":86,"o":8.8009,"t":"2026-10-16T16:35:00Z","v":20981,"vw":8.800787},{"c":8.82,"h":8.82,"l":8.8,"n":90,"o":8.81,"t":"2026-10-16T16:40:00Z","v":16083,"vw":8.81179},{"c":8.83,"h":8.835,"l":8.815,"n":240,"o":8.82,"t":"2026-10-16T16:45:00Z","v":74417,"vw":8.823275},{"c":8.835,"h":8.84,"l":8.83,"n":59,"o":8.84,"t":"2026-10-16T16:50:00Z","v":18129,"vw":8.832156},{"c":8.84,"h":8.84,"l":8.825,"n":182,"o":8.835,"t":"2026-10-16T16:55:00Z","v":61234,"vw":8.834322},{"c":8.81,"h":8.835,"l":8.805,"n":195,"o":8.835,"t":"2026-10-16T17:00:00Z","v":33265,"vw":8.818506},{"c":8.795,"h":8.8,"l":8.79,"n":99,"o":8.8,"t":"2026-10-16T17:05:00Z","v":16545,"vw":8.798845},{"c":8.795,"h":8.795,"l":8.7903,"n":75,"o":8.7903,"t":"2026-10-16T17:10:00Z","v":13967,"vw":8.79305},{"c":8.785,"h":8.795,"l":8.78,"n":93,"o":8.795,"t":"2026-10-16T17:15:00Z","v":14351,"vw":8.788988},{"c":8.795,"h":8.8,"l":8.78,"n":161,"o":8.785,"t":"2026-10-16T17:20:00Z","v":31100,"vw":8.785118},{"c":8.795,"h":8.8,"l":8.791,"n":81,"o":8.795,"t":"2026-10-16T17:25:00Z","v":7670,"vw":8.795137},{"c":8.8,"h":8.8,"l":8.785,"n":143,"o":8.795,"t":"2026-10-16T17:30:00Z","v":25218,"vw":8.791519},{"c":8.79,"h":8.8,"l":8.79,"n":117,"o":8.8,"t":"2026-10-16T17:35:00Z","v":18979,"vw":8.799472},{"c":8.8,"h":8.815,"l":8.795,"n":281,"o":8.795,"t":"2026-10-16T17:40:00Z","v":46120,"vw":8.801923},{"c":8.785,"h":8.795,"l":8.78,"n":98,"o":8.795,"t":"2026-10-16T17:45:00Z","v":41032,"vw":8.781614},{"c":8.775,"h":8.785,"l":8.77,"n":117,"o":8.78,"t":"2026-10-16T17:50:00Z","v":29810,"vw":8.778742},{"c":8.77,"h":8.775,"l":8.77,"n":41,"o":8.775,"t":"2026-10-16T17:55:00Z","v":3885,"vw":8.772607},{"c":8.76,"h":8.775,"l":8.75,"n":196,"o":8.775,"t":"2026-10-16T18:00:00Z","v":35354,"vw":8.764498},{"c":8.765,"h":8.77,"l":8.76,"n":105,"o":8.76,"t":"2026-10-16T18:05:00Z","v":22385,"vw":8.763312},{"c":8.765,"h":8.765,"l":8.755,"n":125,"o":8.765,"t":"2026-10-16T18:10:00Z","v":21357,"vw":8.759855},{"c":8.755,"h":8.765,"l":8.75,"n":84,"o":8.765,"t":"2026-10-16T18:15:00Z","v":11251,"vw":8.75868},{"c":8.745,"h":8.755,"l":8.735,"n":131,"o":8.755,"t":"2026-10-16T18:20:00Z","v":13721,"vw":8.742735},{"c":8.745,"h":8.75,"l":8.735,"n":141,"o":8.745,"t":"2026-10-16T18:25:00Z","v":17351,"vw":8.740601},{"c":8.74,"h":8.745,"l":8.735,"n":127,"o":8.745,"t":"2026-10-16T18:30:00Z","v":15849,"vw":8.74027},{"c":8.745,"h":8.75,"l":8.735,"n":112,"o":8.745,"t":"2026-10-16T18:35:00Z","v":14417,"vw":8.739648},{"c":8.745,"h":8.75,"l":8.735,"n":214,"o":8.75,"t":"2026-10-16T18:40:00Z","v":41491,"vw":8.740104},{"c":8.745,"h":8.745,"l":8.74,"n":70,"o":8.745,"t":"2026-10-16T18:45:00Z","v":11879,"vw":8.742348},{"c":8.725,"h":8.745,"l":8.72,"n":205,"o":8.745,"t":"2026-10-16T18:50:00Z","v":25382,"vw":8.734709},{"c":8.725,"h":8.73,"l":8.72,"n":142,"o":8.725,"t":"2026-10-16T18:55:00Z","v":17026,"vw":8.725003},{"c":8.725,"h":8.73,"l":8.72,"n":90,"o":8.73,"t":"2026-10-16T19:00:00Z","v":7645,"vw":8.725259},{"c":8.725,"h":8.73,"l":8.72,"n":98,"o":8.725,"t":"2026-10-16T19:05:00Z","v":14747,"vw":8.723794},{"c":8.745,"h":8.745,"l":8.725,"n":219,"o":8.725,"t":"2026-10-16T19:10:00Z","v":28335,"vw":8.733501},{"c":8.745,"h":8.755,"l":8.74,"n":207,"o":8.75,"t":"2026-10-16T19:15:00Z","v":36186,"vw":8.748696},{"c":8.745,"h":8.75,"l":8.735,"n":179,"o":8.745,"t":"2026-10-16T19:20:00Z","v":25497,"vw":8.74085},{"c":8.748,"h":8.748,"l":8.74,"n":102,"o":8.745,"t":"2026-10-16T19:25:00Z","v":9779,"vw":8.744623},{"c":8.745,"h":8.7477,"l":8.735,"n":245,"o":8.745,"t":"2026-10-16T19:30:00Z","v":39266,"vw":8.740595},{"c":8.75,"h":8.75,"l":8.74,"n":158,"o":8.745,"t":"2026-10-16T19:35:00Z","v":19319,"vw":8.746098},{"c":8.74,"h":8.75,"l":8.74,"n":243,"o":8.745,"t":"2026-10-16T19:40:00Z","v":26717,"vw":8.744433},{"c":8.765,"h":8.77,"l":8.74,"n":427,"o":8.745,"t":"2026-10-16T19:45:00Z","v":52675,"vw":8.752727},{"c":8.77,"h":8.775,"l":8.76,"n":583,"o":8.77,"t":"2026-10-16T19:50:00Z","v":95716,"vw":8.76615},{"c":8.75,"h":8.79,"l":8.75,"n":1703,"o":8.77,"t":"2026-10-16T19:55:00Z","v":352039,"vw":8.767502},{"c":8.75,"h":8.75,"l":8.75,"n":14,"o":8.75,"t":"2026-10-16T20:00:00Z","v":400919,"vw":8.75},{"c":8.82,"h":8.84,"l":8.76,"n":75,"o":8.84,"t":"2026-10-19T13:30:00Z","v":18834,"vw":8.826905},{"c":8.79,"h":8.8,"l":8.77,"n":174,"o":8.8,"t":"2026-10-19T13:35:00Z","v":32803,"vw":8.785749},{"c":8.81,"h":8.82,"l":8.78,"n":404,"o":8.7923,"t":"2026-10-19T13:40:00Z","v":67576,"vw":8.794323},{"c":8.815,"h":8.8189,"l":8.795,"n":94,"o":8.81,"t":"2026-10-19T13:45:00Z","v":9985,"vw":8.808194},{"c":8.795,"h":8.815,"l":8.79,"n":117,"o":8.815,"t":"2026-10-19T13:50:00Z","v":20107,"vw":8.801056},{"c":8.785,"h":8.805,"l":8.775,"n":220,"o":8.79,"t":"2026-10-19T13:55:00Z","v":35857,"vw":8.791104},{"c":8.785,"h":8.7899,"l":8.77,"n":165,"o":8.785,"t":"2026-10-19T14:00:00Z","v":21372,"vw":8.780317},{"c":8.785,"h":8.79,"l":8.775,"n":337,"o":8.785,"t":"2026-10-19T14:05:00Z","v":37615,"vw":8.781202},{"c":8.825,"h":8.83,"l":8.785,"n":157,"o":8.785,"t":"2026-10-19T14:10:00Z","v":29275,"vw":8.796447},{"c":8.835,"h":8.84,"l":8.825,"n":127,"o":8.825,"t":"2026-10-19T14:15:00Z","v":17526,"vw":8.830838},{"c":8.835,"h":8.84,"l":8.83,"n":114,"o":8.835,"t":"2026-10-19T14:20:00Z","v":11911,"vw":8.835637},{"c":8.805,"h":8.835,"l":8.805,"n":258,"o":8.835,"t":"2026-10-19T14:25:00Z","v":33618,"vw":8.823203},{"c":8.805,"h":8.815,"l":8.8,"n":203,"o":8.8,"t":"2026-10-19T14:30:00Z","v":30329,"vw":8.808356},{"c":8.815,"h":8.825,"l":8.805,"n":161,"o":8.805,"t":"2026-10-19T14:35:00Z","v":17749,"vw":8.814928},{"c":8.825,"h":8.825,"l":8.82,"n":95,"o":8.82,"t":"2026-10-19T14:40:00Z","v":11273,"vw":8.823179},{"c":8.835,"h":8.845,"l":8.825,"n":171,"o":8.825,"t":"2026-10-19T14:45:00Z","v":21498,"vw":8.834672},{"c":8.825,"h":8.84,"l":8.825,"n":194,"o":8.84,"t":"2026-10-19T14:50:00Z","v":19544,"vw":8.830089},{"c":8.825,"h":8.835,"l":8.825,"n":308,"o":8.825,"t":"2026-10-19T14:55:00Z","v":52035,"vw":8.82952},{"c":8.825,"h":8.83,"l":8.825,"n":98,"o":8.825,"t":"2026-10-19T15:00:00Z","v":9921,"vw":8.825399},{"c":8.825,"h":8.825,"l":8.815,"n":145,"o":8.82,"t":"2026-10-19T15:05:00Z","v":20098,"vw":8.819036},{"c":8.815,"h":8.83,"l":8.81,"n":136,"o":8.825,"t":"2026-10-19T15:10:00Z","v":14537,"vw":8.820947},{"c":8.815,"h":8.825,"l":8.815,"n":157,"o":8.815,"t":"2026-10-19T15:15:00Z","v":20063,"vw":8.818448},{"c":8.815,"h":8.82,"l":8.815,"n":112,"o":8.815,"t":"2026-10-19T15:20:00Z","v":9505,"vw":8.815508},{"c":8.825,"h":8.825,"l":8.815,"n":136,"o":8.815,"t":"2026-10-19T15:25:00Z","v":13053,"vw":8.818285},{"c":8.805,"h":8.825,"l":8.8,"n":185,"o":8.825,"t":"2026-10-19T15:30:00Z","v":32440,"vw":8.815073},{"c":8.805,"h":8.805,"l":8.8,"n":65,"o":8.8,"t":"2026-10-19T15:35:00Z","v":4691,"vw":8.804881},{"c":8.805,"h":8.805,"l":8.8,"n":218,"o":8.805,"t":"2026-10-19T15:40:00Z","v":44339,"vw":8.801838},{"c":8.8,"h":8.805,"l":8.8,"n":51,"o":8.805,"t":"2026-10-19T15:45:00Z","v":6700,"vw":8.803962},{"c":8.805,"h":8.805,"l":8.8,"n":89,"o":8.805,"t":"2026-10-19T15:50:00Z","v":16291,"vw":8.803067},{"c":8.805,"h":8.805,"l":8.8,"n":63,"o":8.8,"t":"2026-10-19T15:55:00Z","v":9964,"vw":8.803983},{"c":8.775,"h":8.805,"l":8.77,"n":252,"o":8.805,"t":"2026-10-19T16:00:00Z","v":52388,"vw":8.788853},{"c":8.775,"h":8.78,"l":8.77,"n":59,"o":8.775,"t":"2026-10-19T16:05:00Z","v":6515,"vw":8.775765},{"c":8.775,"h":8.78,"l":8.77,"n":60,"o":8.775,"t":"2026-10-19T16:10:00Z","v":7809,"vw":8.775235},{"c":8.805,"h":8.82,"l":8.775,"n":251,"o":8.775,"t":"2026-10-19T16:15:00Z","v":75234,"vw":8.800422},{"c":8.825,"h":8.825,"l":8.805,"n":91,"o":8.805,"t":"2026-10-19T16:20:00Z","v":18637,"vw":8.813544},{"c":8.825,"h":8.83,"l":8.815,"n":108,"o":8.825,"t":"2026-10-19T16:25:00Z","v":27896,"vw":8.821626},{"c":8.825,"h":8.825,"l":8.82,"n":109,"o":8.825,"t":"2026-10-19T16:30:00Z","v":34356,"vw":8.823687},{"c":8.825,"h":8.83,"l":8.82,"n":92,"o":8.825,"t":"2026-10-19T16:35:00Z","v":30665,"vw":8.828082},{"c":8.82,"h":8.825,"l":8.82,"n":102,"o":8.825,"t":"2026-10-19T16:40:00Z","v":16259,"vw":8.824487},{"c":8.825,"h":8.83,"l":8.82,"n":110,"o":8.825,"t":"2026-10-19T16:45:00Z","v":13510,"vw":8.823555},{"c":8.825,"h":8.825,"l":8.82,"n":96,"o":8.825,"t":"2026-10-19T16:50:00Z","v":13077,"vw":8.820549},{"c":8.815,"h":8.825,"l":8.81,"n":172,"o":8.82,"t":"2026-10-19T16:55:00Z","v":32118,"vw":8.81848},{"c":8.815,"h":8.82,"l":8.805,"n":127,"o":8.81,"t":"2026-10-19T17:00:00Z","v":29876,"vw":8.809568},{"c":8.805,"h":8.815,"l":8.805,"n":121,"o":8.815,"t":"2026-10-19T17:05:00Z","v":17601,"vw":8.810062},{"c":8.815,"h":8.82,"l":8.795,"n":277,"o":8.805,"t":"2026-10-19T17:10:00Z","v":100430,"vw":8.805658},{"c":8.815,"h":8.82,"l":8.81,"n":77,"o":8.815,"t":"2026-10-19T17:15:00Z","v":6917,"vw":8.81523},{"c":8.835,"h":8.835,"l":8.81,"n":165,"o":8.815,"t":"2026-10-19T17:20:00Z","v":36086,"vw":8.824312},{"c":8.835,"h":8.835,"l":8.83,"n":108,"o":8.835,"t":"2026-10-19T17:25:00Z","v":15769,"vw":8.833997},{"c":8.8302,"h":8.84,"l":8.83,"n":212,"o":8.835,"t":"2026-10-19T17:30:00Z","v":29792,"vw":8.83193},{"c":8.835,"h":8.835,"l":8.83,"n":72,"o":8.835,"t":"2026-10-19T17:35:00Z","v":6979,"vw":8.834523},{"c":8.84,"h":8.84,"l":8.83,"n":102,"o":8.835,"t":"2026-10-19T17:40:00Z","v":17290,"vw":8.837222},{"c":8.825,"h":8.84,"l":8.82,"n":171,"o":8.835,"t":"2026-10-19T17:45:00Z","v":24604,"vw":8.830199},{"c":8.825,"h":8.825,"l":8.815,"n":172,"o":8.825,"t":"2026-10-19T17:50:00Z","v":37631,"vw":8.821712},{"c":8.835,"h":8.835,"l":8.825,"n":80,"o":8.825,"t":"2026-10-19T17:55:00Z","v":16138,"vw":8.828718},{"c":8.84,"h":8.845,"l":8.835,"n":153,"o":8.835,"t":"2026-10-19T18:00:00Z","v":27275,"vw":8.839078},{"c":8.835,"h":8.84,"l":8.835,"n":54,"o":8.835,"t":"2026-10-19T18:05:00Z","v":7973,"vw":8.838507},{"c":8.845,"h":8.845,"l":8.835,"n":87,"o":8.84,"t":"2026-10-19T18:10:00Z","v":16167,"vw":8.840661},{"c":8.835,"h":8.85,"l":8.835,"n":176,"o":8.845,"t":"2026-10-19T18:15:00Z","v":24803,"vw":8.841746},{"c":8.835,"h":8.84,"l":8.835,"n":84,"o":8.84,"t":"2026-10-19T18:20:00Z","v":9627,"vw":8.838077},{"c":8.815,"h":8.835,"l":8.81,"n":208,"o":8.835,"t":"2026-10-19T18:25:00Z","v":49737,"vw":8.826027},{"c":8.825,"h":8.83,"l":8.81,"n":141,"o":8.81,"t":"2026-10-19T18:30:00Z","v":28878,"vw":8.82011},{"c":8.82,"h":8.825,"l":8.815,"n":157,"o":8.82,"t":"2026-10-19T18:35:00Z","v":22879,"vw":8.818265},{"c":8.815,"h":8.82,"l":8.815,"n":79,"o":8.82,"t":"2026-10-19T18:40:00Z","v":9102,"vw":8.817327},{"c":8.83,"h":8.83,"l":8.815,"n":183,"o":8.815,"t":"2026-10-19T18:45:00Z","v":25219,"vw":8.823505},{"c":8.825,"h":8.84,"l":8.825,"n":172,"o":8.83,"t":"2026-10-19T18:50:00Z","v":33387,"vw":8.830035},{"c":8.825,"h":8.83,"l":8.825,"n":87,"o":8.825,"t":"2026-10-19T18:55:00Z","v":7429,"vw":8.827569},{"c":8.835,"h":8.84,"l":8.8295,"n":165,"o":8.83,"t":"2026-10-19T19:00:00Z","v":34332,"vw":8.832292},{"c":8.825,"h":8.835,"l":8.825,"n":282,"o":8.835,"t":"2026-10-19T19:05:00Z","v":75195,"vw":8.828695},{"c":8.83,"h":8.83,"l":8.825,"n":78,"o":8.825,"t":"2026-10-19T19:10:00Z","v":8216,"vw":8.827065},{"c":8.835,"h":8.835,"l":8.825,"n":226,"o":8.83,"t":"2026-10-19T19:15:00Z","v":41839,"vw":8.830467},{"c":8.825,"h":8.835,"l":8.825,"n":132,"o":8.835,"t":"2026-10-19T19:20:00Z","v":32148,"vw":8.829323},{"c":8.83,"h":8.83,"l":8.825,"n":90,"o":8.83,"t":"2026-10-19T19:25:00Z","v":10833,"vw":8.828119},{"c":8.825,"h":8.83,"l":8.825,"n":142,"o":8.825,"t":"2026-10-19T19:30:00Z","v":25421,"vw":8.825904},{"c":8.83,"h":8.835,"l":8.82,"n":291,"o":8.825,"t":"2026-10-19T19:35:00Z","v":45967,"vw":8.82963},{"c":8.835,"h":8.835,"l":8.83,"n":180,"o":8.83,"t":"2026-10-19T19:40:00Z","v":33480,"vw":8.834641},{"c":8.84,"h":8.84,"l":8.83,"n":285,"o":8.835,"t":"2026-10-19T19:45:00Z","v":46722,"vw":8.835282},{"c":8.825,"h":8.84,"l":8.82,"n":394,"o":8.835,"t":"2026-10-19T19:50:00Z","v":80539,"vw":8.829714},{"c":8.83,"h":8.84,"l":8.82,"n":1800,"o":8.825,"t":"2026-10-19T19:55:00Z","v":404773,"vw":8.829932},{"c":8.83,"h":8.83,"l":8.83,"n":13,"o":8.83,"t":"2026-10-19T20:00:00Z","v":421757,"vw":8.83},{"c":8.823,"h":8.823,"l":8.823,"n":1,"o":8.823,"t":"2026-10-19T20:10:00Z","v":102200,"vw":8.823},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T22:40:00Z","v":200,"vw":8.82},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-20T08:05:00Z","v":1500,"vw":8.79},{"c":8.83,"h":8.88,"l":8.82,"n":404,"o":8.87,"t":"2026-10-20T13:30:00Z","v":106316,"vw":8.849676},{"c":8.875,"h":8.9,"l":8.82,"n":960,"o":8.83,"t":"2026-10-20T13:35:00Z","v":176606,"vw":8.863085},{"c":8.865,"h":8.875,"l":8.83,"n":448,"o":8.875,"t":"2026-10-20T13:40:00Z","v":86940,"vw":8.852995},{"c":8.885,"h":8.9,"l":8.865,"n":388,"o":8.865,"t":"2026-10-20T13:45:00Z","v":69823,"vw":8.879723},{"c":8.89,"h":8.89,"l":8.86,"n":256,"o":8.88,"t":"2026-10-20T13:50:00Z","v":34239,"vw":8.873643},{"c":8.895,"h":8.905,"l":8.885,"n":271,"o":8.885,"t":"2026-10-20T13:55:00Z","v":34682,"vw":8.897769},{"c":8.88,"h":8.905,"l":8.88,"n":258,"o":8.9,"t":"2026-10-20T14:00:00Z","v":38055,"vw":8.896134},{"c":8.895,"h":8.9,"l":8.875,"n":175,"o":8.875,"t":"2026-10-20T14:05:00Z","v":23836,"vw":8.885069},{"c":8.875,"h":8.895,"l":8.875,"n":262,"o":8.89,"t":"2026-10-20T14:10:00Z","v":40568,"vw":8.887889},{"c":8.865,"h":8.875,"l":8.855,"n":165,"o":8.875,"t":"2026-10-20T14:15:00Z","v":23040,"vw":8.863693},{"c":8.875,"h":8.875,"l":8.86,"n":208,"o":8.86,"t":"2026-10-20T14:20:00Z","v":27180,"vw":8.868735},{"c":8.89,"h":8.89,"l":8.875,"n":131,"o":8.875,"t":"2026-10-20T14:25:00Z","v":13261,"vw":8.881012},{"c":8.895,"h":8.905,"l":8.885,"n":211,"o":8.89,"t":"2026-10-20T14:30:00Z","v":26304,"vw":8.894642},{"c":8.885,"h":8.905,"l":8.885,"n":195,"o":8.895,"t":"2026-10-20T14:35:00Z","v":35584,"vw":8.89451},{"c":8.885,"h":8.89,"l":8.88,"n":126,"o":8.885,"t":"2026-10-20T14:40:00Z","v":7606,"vw":8.885907},{"c":8.86,"h":8.895,"l":8.86,"n":403,"o":8.885,"t":"2026-10-20T14:45:00Z","v":78176,"vw":8.881732},{"c":8.865,"h":8.87,"l":8.86,"n":103,"o":8.865,"t":"2026-10-20T14:50:00Z","v":8793,"vw":8.864893},{"c":8.865,"h":8.875,"l":8.86,"n":305,"o":8.87,"t":"2026-10-20T14:55:00Z","v":48685,"vw":8.869655},{"c":8.865,"h":8.875,"l":8.86,"n":100,"o":8.86,"t":"2026-10-20T15:00:00Z","v":12177,"vw":8.869327},{"c":8.875,"h":8.88,"l":8.86,"n":207,"o":8.865,"t":"2026-10-20T15:05:00Z","v":32590,"vw":8.871293},{"c":8.855,"h":8.875,"l":8.85,"n":211,"o":8.875,"t":"2026-10-20T15:10:00Z","v":45878,"vw":8.866566},{"c":8.855,"h":8.86,"l":8.85,"n":135,"o":8.855,"t":"2026-10-20T15:15:00Z","v":15844,"vw":8.855184},{"c":8.855,"h":8.855,"l":8.84,"n":219,"o":8.855,"t":"2026-10-20T15:20:00Z","v":35207,"vw":8.8492},{"c":8.84,"h":8.86,"l":8.84,"n":145,"o":8.855,"t":"2026-10-20T15:25:00Z","v":32851,"vw":8.85126},{"c":8.845,"h":8.85,"l":8.835,"n":176,"o":8.845,"t":"2026-10-20T15:30:00Z","v":23607,"vw":8.84136},{"c":8.845,"h":8.85,"l":8.84,"n":174,"o":8.845,"t":"2026-10-20T15:35:00Z","v":13762,"vw":8.844164},{"c":8.855,"h":8.86,"l":8.84,"n":162,"o":8.84,"t":"2026-10-20T15:40:00Z","v":23904,"vw":8.852485},{"c":8.86,"h":8.86,"l":8.85,"n":133,"o":8.86,"t":"2026-10-20T15:45:00Z","v":13092,"vw":8.857019},{"c":8.845,"h":8.86,"l":8.84,"n":194,"o":8.855,"t":"2026-10-20T15:50:00Z","v":31266,"vw":8.850479},{"c":8.845,"h":8.85,"l":8.84,"n":98,"o":8.845,"t":"2026-10-20T15:55:00Z","v":13400,"vw":8.8438},{"c":8.84,"h":8.85,"l":8.835,"n":211,"o":8.845,"t":"2026-10-20T16:00:00Z","v":33578,"vw":8.839433},{"c":8.845,"h":8.855,"l":8.835,"n":196,"o":8.835,"t":"2026-10-20T16:05:00Z","v":42542,"vw":8.843217},{"c":8.845,"h":8.85,"l":8.845,"n":84,"o":8.845,"t":"2026-10-20T16:10:00Z","v":4210,"vw":8.845767},{"c":8.84,"h":8.85,"l":8.84,"n":118,"o":8.85,"t":"2026-10-20T16:15:00Z","v":10315,"vw":8.845557},{"c":8.84,"h":8.85,"l":8.84,"n":126,"o":8.84,"t":"2026-10-20T16:20:00Z","v":11997,"vw":8.843859},{"c":8.845,"h":8.85,"l":8.84,"n":180,"o":8.845,"t":"2026-10-20T16:25:00Z","v":14202,"vw":8.846264},{"c":8.845,"h":8.85,"l":8.84,"n":136,"o":8.845,"t":"2026-10-20T16:30:00Z","v":9979,"vw":8.84428},{"c":8.855,"h":8.86,"l":8.84,"n":224,"o":8.84,"t":"2026-10-20T16:35:00Z","v":39107,"vw":8.849909},{"c":8.865,"h":8.865,"l":8.855,"n":220,"o":8.855,"t":"2026-10-20T16:40:00Z","v":27919,"vw":8.859684},{"c":8.86,"h":8.865,"l":8.855,"n":199,"o":8.865,"t":"2026-10-20T16:45:00Z","v":42287,"vw":8.860184},{"c":8.855,"h":8.865,"l":8.855,"n":137,"o":8.865,"t":"2026-10-20T16:50:00Z","v":18389,"vw":8.858154},{"c":8.855,"h":8.86,"l":8.855,"n":92,"o":8.855,"t":"2026-10-20T16:55:00Z","v":6089,"vw":8.855452},{"c":8.855,"h":8.86,"l":8.85,"n":169,"o":8.855,"t":"2026-10-20T17:00:00Z","v":12052,"vw":8.855894},{"c":8.85,"h":8.86,"l":8.85,"n":184,"o":8.86,"t":"2026-10-20T17:05:00Z","v":13314,"vw":8.856162},{"c":8.855,"h":8.86,"l":8.85,"n":156,"o":8.855,"t":"2026-10-20T17:10:00Z","v":11570,"vw":8.856405},{"c":8.865,"h":8.865,"l":8.85,"n":294,"o":8.85,"t":"2026-10-20T17:15:00Z","v":38009,"vw":8.85969},{"c":8.8688,"h":8.875,"l":8.865,"n":192,"o":8.865,"t":"2026-10-20T17:20:00Z","v":28430,"vw":8.869509},{"c":8.865,"h":8.87,"l":8.861,"n":34,"o":8.87,"t":"2026-10-20T17:25:00Z","v":2648,"vw":8.864984},{"c":8.875,"h":8.875,"l":8.865,"n":217,"o":8.865,"t":"2026-10-20T17:30:00Z","v":22923,"vw":8.869025},{"c":8.875,"h":8.875,"l":8.873,"n":58,"o":8.875,"t":"2026-10-20T17:35:00Z","v":6694,"vw":8.874968},{"c":8.875,"h":8.875,"l":8.87,"n":94,"o":8.875,"t":"2026-10-20T17:40:00Z","v":8952,"vw":8.874154},{"c":8.88,"h":8.88,"l":8.87,"n":152,"o":8.875,"t":"2026-10-20T17:45:00Z","v":20993,"vw":8.874038},{"c":8.875,"h":8.88,"l":8.87,"n":146,"o":8.87,"t":"2026-10-20T17:50:00Z","v":10134,"vw":8.8757},{"c":8.875,"h":8.88,"l":8.87,"n":106,"o":8.87,"t":"2026-10-20T17:55:00Z","v":10513,"vw":8.87483},{"c":8.875,"h":8.88,"l":8.87,"n":194,"o":8.87,"t":"2026-10-20T18:00:00Z","v":10393,"vw":8.875517},{"c":8.875,"h":8.88,"l":8.87,"n":143,"o":8.875,"t":"2026-10-20T18:05:00Z","v":11042,"vw":8.875339},{"c":8.875,"h":8.875,"l":8.87,"n":143,"o":8.875,"t":"2026-10-20T18:10:00Z","v":13579,"vw":8.874518},{"c":8.87,"h":8.88,"l":8.87,"n":217,"o":8.875,"t":"2026-10-20T18:15:00Z","v":29549,"vw":8.870808},{"c":8.855,"h":8.87,"l":8.85,"n":247,"o":8.87,"t":"2026-10-20T18:20:00Z","v":41476,"vw":8.86144},{"c":8.855,"h":8.855,"l":8.85,"n":109,"o":8.85,"t":"2026-10-20T18:25:00Z","v":10417,"vw":8.853078},{"c":8.85,"h":8.86,"l":8.85,"n":193,"o":8.855,"t":"2026-10-20T18:30:00Z","v":12329,"vw":8.853615},{"c":8.855,"h":8.855,"l":8.85,"n":162,"o":8.85,"t":"2026-10-20T18:35:00Z","v":12422,"vw":8.85364},{"c":8.85,"h":8.855,"l":8.845,"n":342,"o":8.855,"t":"2026-10-20T18:40:00Z","v":62283,"vw":8.850132},{"c":8.855,"h":8.86,"l":8.85,"n":189,"o":8.85,"t":"2026-10-20T18:45:00Z","v":15465,"vw":8.854784},{"c":8.855,"h":8.865,"l":8.85,"n":331,"o":8.855,"t":"2026-10-20T18:50:00Z","v":63269,"vw":8.859531},{"c":8.855,"h":8.86,"l":8.85,"n":147,"o":8.855,"t":"2026-10-20T18:55:00Z","v":8667,"vw":8.85604},{"c":8.86,"h":8.86,"l":8.85,"n":179,"o":8.86,"t":"2026-10-20T19:00:00Z","v":14204,"vw":8.856063},{"c":8.8625,"h":8.87,"l":8.85,"n":251,"o":8.8566,"t":"2026-10-20T19:05:00Z","v":47296,"vw":8.860729},{"c":8.865,"h":8.87,"l":8.865,"n":150,"o":8.865,"t":"2026-10-20T19:10:00Z","v":16117,"vw":8.86571},{"c":8.86,"h":8.8674,"l":8.86,"n":154,"o":8.865,"t":"2026-10-20T19:15:00Z","v":18252,"vw":8.863324},{"c":8.855,"h":8.865,"l":8.85,"n":290,"o":8.86,"t":"2026-10-20T19:20:00Z","v":46244,"vw":8.858992},{"c":8.855,"h":8.86,"l":8.85,"n":239,"o":8.855,"t":"2026-10-20T19:25:00Z","v":19483,"vw":8.85545},{"c":8.855,"h":8.86,"l":8.85,"n":269,"o":8.855,"t":"2026-10-20T19:30:00Z","v":41427,"vw":8.854604},{"c":8.855,"h":8.86,"l":8.84,"n":556,"o":8.85,"t":"2026-10-20T19:35:00Z","v":121911,"vw":8.849716},{"c":8.85,"h":8.851,"l":8.84,"n":275,"o":8.851,"t":"2026-10-20T19:40:00Z","v":49796,"vw":8.848855},{"c":8.845,"h":8.85,"l":8.84,"n":480,"o":8.845,"t":"2026-10-20T19:45:00Z","v":52161,"vw":8.84726},{"c":8.85,"h":8.86,"l":8.845,"n":655,"o":8.845,"t":"2026-10-20T19:50:00Z","v":111926,"vw":8.853679},{"c":8.84,"h":8.88,"l":8.84,"n":2563,"o":8.855,"t":"2026-10-20T19:55:00Z","v":733062,"vw":8.859947},{"c":8.84,"h":8.84,"l":8.84,"n":15,"o":8.84,"t":"2026-10-20T20:00:00Z","v":387311,"vw":8.84},{"c":8.635,"h":8.79,"l":8.6,"n":445,"o":8.79,"t":"2026-10-21T13:30:00Z","v":120363,"vw":8.692791},{"c":8.655,"h":8.68,"l":8.63,"n":193,"o":8.63,"t":"2026-10-21T13:35:00Z","v":38480,"vw":8.662066},{"c":8.64,"h":8.655,"l":8.625,"n":284,"o":8.655,"t":"2026-10-21T13:40:00Z","v":55254,"vw":8.642067},{"c":8.61,"h":8.665,"l":8.61,"n":236,"o":8.645,"t":"2026-10-21T13:45:00Z","v":42612,"vw":8.635242},{"c":8.565,"h":8.615,"l":8.565,"n":202,"o":8.61,"t":"2026-10-21T13:50:00Z","v":38087,"vw":8.591443},{"c":8.551,"h":8.5701,"l":8.55,"n":177,"o":8.57,"t":"2026-10-21T13:55:00Z","v":40399,"vw":8.565421},{"c":8.52,"h":8.555,"l":8.51,"n":474,"o":8.55,"t":"2026-10-21T14:00:00Z","v":85491,"vw":8.541393},{"c":8.505,"h":8.515,"l":8.49,"n":351,"o":8.515,"t":"2026-10-21T14:05:00Z","v":51505,"vw":8.504186},{"c":8.505,"h":8.525,"l":8.495,"n":284,"o":8.505,"t":"2026-10-21T14:10:00Z","v":37294,"vw":8.507272},{"c":8.5,"h":8.515,"l":8.48,"n":364,"o":8.51,"t":"2026-10-21T14:15:00Z","v":55236,"vw":8.488361},{"c":8.49,"h":8.505,"l":8.485,"n":485,"o":8.495,"t":"2026-10-21T14:20:00Z","v":127051,"vw":8.496775},{"c":8.445,"h":8.505,"l":8.44,"n":602,"o":8.485,"t":"2026-10-21T14:25:00Z","v":125024,"vw":8.485119},{"c":8.445,"h":8.459,"l":8.44,"n":163,"o":8.445,"t":"2026-10-21T14:30:00Z","v":19038,"vw":8.449977},{"c":8.405,"h":8.445,"l":8.4001,"n":264,"o":8.445,"t":"2026-10-21T14:35:00Z","v":24093,"vw":8.42734},{"c":8.395,"h":8.415,"l":8.395,"n":342,"o":8.41,"t":"2026-10-21T14:40:00Z","v":41878,"vw":8.407878},{"c":8.361,"h":8.39,"l":8.361,"n":224,"o":8.39,"t":"2026-10-21T14:45:00Z","v":33584,"vw":8.377455},{"c":8.345,"h":8.38,"l":8.335,"n":366,"o":8.365,"t":"2026-10-21T14:50:00Z","v":88040,"vw":8.362875},{"c":8.355,"h":8.365,"l":8.33,"n":441,"o":8.345,"t":"2026-10-21T14:55:00Z","v":108329,"vw":8.345061},{"c":8.35,"h":8.355,"l":8.343,"n":252,"o":8.355,"t":"2026-10-21T15:00:00Z","v":37039,"vw":8.351495},{"c":8.375,"h":8.39,"l":8.351,"n":355,"o":8.351,"t":"2026-10-21T15:05:00Z","v":66980,"vw":8.372924},{"c":8.395,"h":8.4,"l":8.375,"n":189,"o":8.375,"t":"2026-10-21T15:10:00Z","v":24780,"vw":8.388304},{"c":8.405,"h":8.405,"l":8.37,"n":527,"o":8.395,"t":"2026-10-21T15:15:00Z","v":89109,"vw":8.3877},{"c":8.395,"h":8.41,"l":8.39,"n":229,"o":8.41,"t":"2026-10-21T15:20:00Z","v":42872,"vw":8.399534},{"c":8.435,"h":8.44,"l":8.39,"n":477,"o":8.395,"t":"2026-10-21T15:25:00Z","v":131224,"vw":8.416792},{"c":8.485,"h":8.49,"l":8.43,"n":429,"o":8.43,"t":"2026-10-21T15:30:00Z","v":99906,"vw":8.461074},{"c":8.475,"h":8.485,"l":8.47,"n":246,"o":8.485,"t":"2026-10-21T15:35:00Z","v":50632,"vw":8.480148},{"c":8.49,"h":8.5,"l":8.47,"n":487,"o":8.475,"t":"2026-10-21T15:40:00Z","v":95411,"vw":8.48884},{"c":8.475,"h":8.495,"l":8.47,"n":256,"o":8.49,"t":"2026-10-21T15:45:00Z","v":77223,"vw":8.48209},{"c":8.511,"h":8.5188,"l":8.47,"n":414,"o":8.475,"t":"2026-10-21T15:50:00Z","v":144754,"vw":8.490959},{"c":8.52,"h":8.52,"l":8.501,"n":313,"o":8.511,"t":"2026-10-21T15:55:00Z","v":84289,"vw":8.509589},{"c":8.51,"h":8.52,"l":8.505,"n":257,"o":8.519,"t":"2026-10-21T16:00:00Z","v":77230,"vw":8.512937},{"c":8.525,"h":8.525,"l":8.51,"n":280,"o":8.515,"t":"2026-10-21T16:05:00Z","v":40715,"vw":8.520113},{"c":8.51,"h":8.525,"l":8.51,"n":172,"o":8.525,"t":"2026-10-21T16:10:00Z","v":29536,"vw":8.519953},{"c":8.515,"h":8.515,"l":8.505,"n":311,"o":8.51,"t":"2026-10-21T16:15:00Z","v":74975,"vw":8.510403},{"c":8.501,"h":8.515,"l":8.49,"n":286,"o":8.51,"t":"2026-10-21T16:20:00Z","v":48857,"vw":8.503629},{"c":8.495,"h":8.505,"l":8.49,"n":231,"o":8.505,"t":"2026-10-21T16:25:00Z","v":38346,"vw":8.497009},{"c":8.48,"h":8.5,"l":8.48,"n":214,"o":8.495,"t":"2026-10-21T16:30:00Z","v":27009,"vw":8.491041},{"c":8.485,"h":8.49,"l":8.44,"n":656,"o":8.485,"t":"2026-10-21T16:35:00Z","v":157022,"vw":8.466078},{"c":8.465,"h":8.485,"l":8.46,"n":90,"o":8.48,"t":"2026-10-21T16:40:00Z","v":21444,"vw":8.47518},{"c":8.465,"h":8.47,"l":8.46,"n":130,"o":8.465,"t":"2026-10-21T16:45:00Z","v":12674,"vw":8.464701},{"c":8.465,"h":8.47,"l":8.46,"n":151,"o":8.465,"t":"2026-10-21T16:50:00Z","v":12630,"vw":8.465181},{"c":8.44,"h":8.475,"l":8.44,"n":461,"o":8.465,"t":"2026-10-21T16:55:00Z","v":99181,"vw":8.464065},{"c":8.44,"h":8.445,"l":8.44,"n":113,"o":8.44,"t":"2026-10-21T17:00:00Z","v":9326,"vw":8.442507},{"c":8.435,"h":8.445,"l":8.435,"n":276,"o":8.445,"t":"2026-10-21T17:05:00Z","v":48158,"vw":8.439593},{"c":8.435,"h":8.44,"l":8.43,"n":139,"o":8.43,"t":"2026-10-21T17:10:00Z","v":10862,"vw":8.434378},{"c":8.435,"h":8.44,"l":8.43,"n":186,"o":8.43,"t":"2026-10-21T17:15:00Z","v":25646,"vw":8.432072},{"c":8.44,"h":8.44,"l":8.43,"n":184,"o":8.43,"t":"2026-10-21T17:20:00Z","v":11926,"vw":8.433787},{"c":8.435,"h":8.44,"l":8.43,"n":203,"o":8.435,"t":"2026-10-21T17:25:00Z","v":18296,"vw":8.435121},{"c":8.44,"h":8.445,"l":8.43,"n":392,"o":8.435,"t":"2026-10-21T17:30:00Z","v":83144,"vw":8.438411},{"c":8.475,"h":8.475,"l":8.44,"n":267,"o":8.44,"t":"2026-10-21T17:35:00Z","v":46778,"vw":8.459267},{"c":8.475,"h":8.475,"l":8.47,"n":136,"o":8.475,"t":"2026-10-21T17:40:00Z","v":11097,"vw":8.474313},{"c":8.485,"h":8.485,"l":8.47,"n":299,"o":8.475,"t":"2026-10-21T17:45:00Z","v":30484,"vw":8.479969},{"c":8.47,"h":8.485,"l":8.47,"n":113,"o":8.485,"t":"2026-10-21T17:50:00Z","v":18342,"vw":8.476964},{"c":8.47,"h":8.48,"l":8.47,"n":156,"o":8.47,"t":"2026-10-21T17:55:00Z","v":8758,"vw":8.476033},{"c":8.485,"h":8.49,"l":8.47,"n":194,"o":8.475,"t":"2026-10-21T18:00:00Z","v":30987,"vw":8.479304},{"c":8.485,"h":8.495,"l":8.48,"n":231,"o":8.48,"t":"2026-10-21T18:05:00Z","v":38964,"vw":8.489679},{"c":8.48,"h":8.485,"l":8.48,"n":120,"o":8.48,"t":"2026-10-21T18:10:00Z","v":12689,"vw":8.482502},{"c":8.4899,"h":8.49,"l":8.475,"n":189,"o":8.485,"t":"2026-10-21T18:15:00Z","v":30634,"vw":8.480931},{"c":8.475,"h":8.49,"l":8.475,"n":218,"o":8.485,"t":"2026-10-21T18:20:00Z","v":41185,"vw":8.48115},{"c":8.475,"h":8.48,"l":8.47,"n":141,"o":8.48,"t":"2026-10-21T18:25:00Z","v":13502,"vw":8.474785},{"c":8.49,"h":8.5,"l":8.47,"n":335,"o":8.475,"t":"2026-10-21T18:30:00Z","v":51502,"vw":8.483851},{"c":8.49,"h":8.495,"l":8.49,"n":145,"o":8.49,"t":"2026-10-21T18:35:00Z","v":11226,"vw":8.493664},{"c":8.495,"h":8.495,"l":8.48,"n":293,"o":8.49,"t":"2026-10-21T18:40:00Z","v":45630,"vw":8.48992},{"c":8.475,"h":8.5,"l":8.47,"n":110,"o":8.495,"t":"2026-10-21T18:45:00Z","v":21184,"vw":8.485049},{"c":8.46,"h":8.475,"l":8.46,"n":140,"o":8.475,"t":"2026-10-21T18:50:00Z","v":16797,"vw":8.467418},{"c":8.445,"h":8.465,"l":8.435,"n":267,"o":8.465,"t":"2026-10-21T18:55:00Z","v":37811,"vw":8.447796},{"c":8.425,"h":8.445,"l":8.425,"n":211,"o":8.445,"t":"2026-10-21T19:00:00Z","v":66435,"vw":8.432053},{"c":8.4501,"h":8.455,"l":8.425,"n":214,"o":8.425,"t":"2026-10-21T19:05:00Z","v":69639,"vw":8.442395},{"c":8.465,"h":8.465,"l":8.45,"n":113,"o":8.45,"t":"2026-10-21T19:10:00Z","v":39146,"vw":8.453984},{"c":8.47,"h":8.47,"l":8.46,"n":179,"o":8.465,"t":"2026-10-21T19:15:00Z","v":11122,"vw":8.465064},{"c":8.46,"h":8.47,"l":8.46,"n":173,"o":8.47,"t":"2026-10-21T19:20:00Z","v":24316,"vw":8.466904},{"c":8.475,"h":8.475,"l":8.46,"n":328,"o":8.468,"t":"2026-10-21T19:25:00Z","v":52870,"vw":8.469186},{"c":8.475,"h":8.48,"l":8.47,"n":192,"o":8.475,"t":"2026-10-21T19:30:00Z","v":28114,"vw":8.474821},{"c":8.485,"h":8.485,"l":8.475,"n":290,"o":8.475,"t":"2026-10-21T19:35:00Z","v":59225,"vw":8.482685},{"c":8.485,"h":8.49,"l":8.48,"n":308,"o":8.485,"t":"2026-10-21T19:40:00Z","v":49388,"vw":8.482089},{"c":8.485,"h":8.495,"l":8.48,"n":641,"o":8.485,"t":"2026-10-21T19:45:00Z","v":128731,"vw":8.488008},{"c":8.485,"h":8.495,"l":8.48,"n":493,"o":8.49,"t":"2026-10-21T19:50:00Z","v":92448,"vw":8.489865},{"c":8.495,"h":8.5,"l":8.48,"n":1729,"o":8.485,"t":"2026-10-21T19:55:00Z","v":392253,"vw":8.490087},{"c":8.5,"h":8.5,"l":8.5,"n":17,"o":8.5,"t":"2026-10-21T20:00:00Z","v":482031,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T20:15:00Z","v":5809,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T20:35:00Z","v":1827,"vw":8.5},{"c":8.4116,"h":8.4116,"l":8.4116,"n":1,"o":8.4116,"t":"2026-10-21T21:30:00Z","v":2000,"vw":8.4116},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-21T22:45:00Z","v":600,"vw":8.45},{"c":8.48,"h":8.48,"l":8.3567,"n":3,"o":8.3567,"t":"2026-10-22T08:00:00Z","v":1433,"vw":8.455115},{"c":8.45,"h":8.52,"l":8.36,"n":439,"o":8.44,"t":"2026-10-22T13:30:00Z","v":214295,"vw":8.439191},{"c":8.505,"h":8.516,"l":8.45,"n":221,"o":8.45,"t":"2026-10-22T13:35:00Z","v":53675,"vw":8.491456},{"c":8.45,"h":8.54,"l":8.415,"n":3883,"o":8.505,"t":"2026-10-22T13:40:00Z","v":1450792,"vw":8.469235},{"c":8.405,"h":8.52,"l":8.405,"n":901,"o":8.47,"t":"2026-10-22T13:45:00Z","v":272216,"vw":8.456391},{"c":8.425,"h":8.44,"l":8.41,"n":312,"o":8.41,"t":"2026-10-22T13:50:00Z","v":66071,"vw":8.4224},{"c":8.465,"h":8.47,"l":8.42,"n":277,"o":8.4297,"t":"2026-10-22T13:55:00Z","v":77286,"vw":8.445131},{"c":8.495,"h":8.495,"l":8.465,"n":426,"o":8.465,"t":"2026-10-22T14:00:00Z","v":115758,"vw":8.485143},{"c":8.48,"h":8.505,"l":8.475,"n":637,"o":8.495,"t":"2026-10-22T14:05:00Z","v":165507,"vw":8.488272},{"c":8.455,"h":8.495,"l":8.45,"n":942,"o":8.475,"t":"2026-10-22T14:10:00Z","v":399025,"vw":8.483317},{"c":8.48,"h":8.515,"l":8.455,"n":452,"o":8.455,"t":"2026-10-22T14:15:00Z","v":107920,"vw":8.491},{"c":8.49,"h":8.49,"l":8.46,"n":385,"o":8.48,"t":"2026-10-22T14:20:00Z","v":148230,"vw":8.473683},{"c":8.47,"h":8.49,"l":8.47,"n":228,"o":8.49,"t":"2026-10-22T14:25:00Z","v":65680,"vw":8.474023},{"c":8.42,"h":8.47,"l":8.415,"n":1990,"o":8.47,"t":"2026-10-22T14:30:00Z","v":984792,"vw":8.426191},{"c":8.38,"h":8.42,"l":8.38,"n":323,"o":8.42,"t":"2026-10-22T14:35:00Z","v":96518,"vw":8.399733},{"c":8.385,"h":8.395,"l":8.38,"n":201,"o":8.38,"t":"2026-10-22T14:40:00Z","v":48090,"vw":8.389626},{"c":8.365,"h":8.395,"l":8.365,"n":189,"o":8.385,"t":"2026-10-22T14:45:00Z","v":42268,"vw":8.383391},{"c":8.36,"h":8.375,"l":8.355,"n":353,"o":8.365,"t":"2026-10-22T14:50:00Z","v":64982,"vw":8.367222},{"c":8.37,"h":8.375,"l":8.355,"n":173,"o":8.365,"t":"2026-10-22T14:55:00Z","v":22231,"vw":8.363401},{"c":8.37,"h":8.375,"l":8.365,"n":162,"o":8.37,"t":"2026-10-22T15:00:00Z","v":17960,"vw":8.371048},{"c":8.385,"h":8.385,"l":8.375,"n":133,"o":8.375,"t":"2026-10-22T15:05:00Z","v":9279,"vw":8.38121},{"c":8.34,"h":8.385,"l":8.335,"n":630,"o":8.385,"t":"2026-10-22T15:10:00Z","v":173812,"vw":8.354263},{"c":8.335,"h":8.35,"l":8.325,"n":310,"o":8.35,"t":"2026-10-22T15:15:00Z","v":96837,"vw":8.334447},{"c":8.335,"h":8.34,"l":8.33,"n":331,"o":8.335,"t":"2026-10-22T15:20:00Z","v":143968,"vw":8.335044},{"c":8.33,"h":8.335,"l":8.325,"n":227,"o":8.335,"t":"2026-10-22T15:25:00Z","v":52444,"vw":8.329955},{"c":8.335,"h":8.34,"l":8.32,"n":347,"o":8.335,"t":"2026-10-22T15:30:00Z","v":116707,"vw":8.327537},{"c":8.31,"h":8.335,"l":8.31,"n":376,"o":8.335,"t":"2026-10-22T15:35:00Z","v":77194,"vw":8.325554},{"c":8.305,"h":8.315,"l":8.28,"n":440,"o":8.315,"t":"2026-10-22T15:40:00Z","v":208108,"vw":8.296736},{"c":8.285,"h":8.3,"l":8.27,"n":277,"o":8.3,"t":"2026-10-22T15:45:00Z","v":77489,"vw":8.284924},{"c":8.345,"h":8.35,"l":8.29,"n":279,"o":8.29,"t":"2026-10-22T15:50:00Z","v":76432,"vw":8.323975},{"c":8.365,"h":8.365,"l":8.335,"n":237,"o":8.345,"t":"2026-10-22T15:55:00Z","v":71722,"vw":8.346284},{"c":8.375,"h":8.395,"l":8.365,"n":224,"o":8.37,"t":"2026-10-22T16:00:00Z","v":40967,"vw":8.383898},{"c":8.395,"h":8.4,"l":8.375,"n":218,"o":8.375,"t":"2026-10-22T16:05:00Z","v":35788,"vw":8.387829},{"c":8.375,"h":8.395,"l":8.375,"n":155,"o":8.395,"t":"2026-10-22T16:10:00Z","v":35844,"vw":8.384526},{"c":8.365,"h":8.375,"l":8.36,"n":157,"o":8.375,"t":"2026-10-22T16:15:00Z","v":19561,"vw":8.371731},{"c":8.355,"h":8.37,"l":8.355,"n":395,"o":8.36,"t":"2026-10-22T16:20:00Z","v":144378,"vw":8.367203},{"c":8.345,"h":8.35,"l":8.335,"n":284,"o":8.35,"t":"2026-10-22T16:25:00Z","v":69219,"vw":8.342758},{"c":8.365,"h":8.365,"l":8.3312,"n":309,"o":8.34,"t":"2026-10-22T16:30:00Z","v":77689,"vw":8.348102},{"c":8.365,"h":8.365,"l":8.36,"n":117,"o":8.365,"t":"2026-10-22T16:35:00Z","v":19802,"vw":8.364806},{"c":8.36,"h":8.375,"l":8.36,"n":213,"o":8.365,"t":"2026-10-22T16:40:00Z","v":53633,"vw":8.367627},{"c":8.345,"h":8.36,"l":8.335,"n":292,"o":8.36,"t":"2026-10-22T16:45:00Z","v":87732,"vw":8.346636},{"c":8.35,"h":8.355,"l":8.34,"n":255,"o":8.34,"t":"2026-10-22T16:50:00Z","v":100017,"vw":8.3539},{"c":8.355,"h":8.36,"l":8.35,"n":160,"o":8.35,"t":"2026-10-22T16:55:00Z","v":44022,"vw":8.353209},{"c":8.335,"h":8.355,"l":8.335,"n":357,"o":8.355,"t":"2026-10-22T17:00:00Z","v":112448,"vw":8.350362},{"c":8.335,"h":8.345,"l":8.33,"n":241,"o":8.335,"t":"2026-10-22T17:05:00Z","v":83083,"vw":8.337777},{"c":8.3327,"h":8.335,"l":8.33,"n":88,"o":8.335,"t":"2026-10-22T17:10:00Z","v":9287,"vw":8.333584},{"c":8.33,"h":8.3392,"l":8.32,"n":566,"o":8.335,"t":"2026-10-22T17:15:00Z","v":240958,"vw":8.330418},{"c":8.3388,"h":8.345,"l":8.33,"n":195,"o":8.335,"t":"2026-10-22T17:20:00Z","v":75059,"vw":8.339983},{"c":8.335,"h":8.335,"l":8.33,"n":98,"o":8.33,"t":"2026-10-22T17:25:00Z","v":14545,"vw":8.330419},{"c":8.345,"h":8.345,"l":8.335,"n":273,"o":8.335,"t":"2026-10-22T17:30:00Z","v":98913,"vw":8.336972},{"c":8.34,"h":8.345,"l":8.34,"n":59,"o":8.345,"t":"2026-10-22T17:35:00Z","v":5185,"vw":8.343704},{"c":8.355,"h":8.36,"l":8.34,"n":356,"o":8.35,"t":"2026-10-22T17:40:00Z","v":74906,"vw":8.35023},{"c":8.35,"h":8.355,"l":8.35,"n":79,"o":8.355,"t":"2026-10-22T17:45:00Z","v":13362,"vw":8.354528},{"c":8.35,"h":8.36,"l":8.345,"n":250,"o":8.35,"t":"2026-10-22T17:50:00Z","v":87672,"vw":8.348543},{"c":8.37,"h":8.37,"l":8.355,"n":179,"o":8.355,"t":"2026-10-22T17:55:00Z","v":60261,"vw":8.358057},{"c":8.335,"h":8.365,"l":8.335,"n":233,"o":8.365,"t":"2026-10-22T18:00:00Z","v":91330,"vw":8.35212},{"c":8.325,"h":8.34,"l":8.32,"n":350,"o":8.335,"t":"2026-10-22T18:05:00Z","v":185056,"vw":8.328123},{"c":8.3277,"h":8.3277,"l":8.32,"n":114,"o":8.325,"t":"2026-10-22T18:10:00Z","v":10173,"vw":8.323951},{"c":8.345,"h":8.35,"l":8.32,"n":555,"o":8.325,"t":"2026-10-22T18:15:00Z","v":258527,"vw":8.331821},{"c":8.34,"h":8.3499,"l":8.34,"n":131,"o":8.3499,"t":"2026-10-22T18:20:00Z","v":15935,"vw":8.343223},{"c":8.33,"h":8.345,"l":8.33,"n":152,"o":8.34,"t":"2026-10-22T18:25:00Z","v":41221,"vw":8.338691},{"c":8.325,"h":8.335,"l":8.315,"n":510,"o":8.335,"t":"2026-10-22T18:30:00Z","v":231950,"vw":8.321179},{"c":8.325,"h":8.325,"l":8.32,"n":88,"o":8.325,"t":"2026-10-22T18:35:00Z","v":4713,"vw":8.3248},{"c":8.32,"h":8.3251,"l":8.32,"n":191,"o":8.325,"t":"2026-10-22T18:40:00Z","v":22318,"vw":8.321895},{"c":8.31,"h":8.325,"l":8.31,"n":287,"o":8.32,"t":"2026-10-22T18:45:00Z","v":54429,"vw":8.31971},{"c":8.3,"h":8.325,"l":8.3,"n":386,"o":8.31,"t":"2026-10-22T18:50:00Z","v":212251,"vw":8.315037},{"c":8.3,"h":8.31,"l":8.2989,"n":141,"o":8.3,"t":"2026-10-22T18:55:00Z","v":29097,"vw":8.30019},{"c":8.285,"h":8.29,"l":8.28,"n":162,"o":8.29,"t":"2026-10-22T19:00:00Z","v":32937,"vw":8.288535},{"c":8.285,"h":8.295,"l":8.28,"n":307,"o":8.28,"t":"2026-10-22T19:05:00Z","v":153051,"vw":8.289365},{"c":8.285,"h":8.295,"l":8.28,"n":254,"o":8.285,"t":"2026-10-22T19:10:00Z","v":152511,"vw":8.289098},{"c":8.285,"h":8.285,"l":8.28,"n":206,"o":8.285,"t":"2026-10-22T19:15:00Z","v":15665,"vw":8.284489},{"c":8.315,"h":8.315,"l":8.285,"n":493,"o":8.285,"t":"2026-10-22T19:20:00Z","v":265934,"vw":8.295304},{"c":8.335,"h":8.335,"l":8.315,"n":481,"o":8.315,"t":"2026-10-22T19:25:00Z","v":248984,"vw":8.324874},{"c":8.325,"h":8.34,"l":8.315,"n":539,"o":8.335,"t":"2026-10-22T19:30:00Z","v":480235,"vw":8.325741},{"c":8.29,"h":8.325,"l":8.29,"n":425,"o":8.32,"t":"2026-10-22T19:35:00Z","v":194568,"vw":8.315003},{"c":8.31,"h":8.32,"l":8.29,"n":425,"o":8.291,"t":"2026-10-22T19:40:00Z","v":221432,"vw":8.307104},{"c":8.315,"h":8.32,"l":8.31,"n":348,"o":8.315,"t":"2026-10-22T19:45:00Z","v":124213,"vw":8.313584},{"c":8.355,"h":8.355,"l":8.315,"n":2355,"o":8.315,"t":"2026-10-22T19:50:00Z","v":787475,"vw":8.333259},{"c":8.345,"h":8.39,"l":8.33,"n":2461,"o":8.355,"t":"2026-10-22T19:55:00Z","v":1627166,"vw":8.355461},{"c":8.35,"h":8.35,"l":8.35,"n":18,"o":8.35,"t":"2026-10-22T20:00:00Z","v":766271,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-22T20:30:00Z","v":31606,"vw":8.35}],"history":[{"c":8.87,"h":8.89,"l":8.7,"n":12217,"o":8.7,"t":"2024-10-21T04:00:00Z","v":3894101,"vw":8.82119},{"c":9.17,"h":9.49,"l":8.92,"n":42408,"o":8.94,"t":"2024-10-22T04:00:00Z","v":15905454,"vw":9.256349},{"c":9.03,"h":9.245,"l":8.95,"n":18822,"o":9.2,"t":"2024-10-23T04:00:00Z","v":4763664,"vw":9.040883},{"c":9.02,"h":9.07,"l":8.9,"n":19379,"o":9.04,"t":"2024-10-24T04:00:00Z","v":4799649,"vw":9.011752},{"c":8.98,"h":9.18,"l":8.95,"n":15237,"o":9.1,"t":"2024-10-25T04:00:00Z","v":3824592,"vw":8.994392},{"c":9.16,"h":9.25,"l":9.08,"n":19007,"o":9.1,"t":"2024-10-28T04:00:00Z","v":5131345,"vw":9.169618},{"c":9.13,"h":9.29,"l":9.075,"n":23294,"o":9.23,"t":"2024-10-29T04:00:00Z","v":6909416,"vw":9.156367},{"c":9.01,"h":9.13,"l":9.01,"n":11587,"o":9.09,"t":"2024-10-30T04:00:00Z","v":2604821,"vw":9.047363},{"c":8.95,"h":9.01,"l":8.77,"n":18291,"o":8.95,"t":"2024-10-31T04:00:00Z","v":6502636,"vw":8.92898},{"c":8.94,"h":9.08,"l":8.94,"n":18703,"o":9,"t":"2024-11-01T04:00:00Z","v":3936171,"vw":9.00518},{"c":8.92,"h":9,"l":8.81,"n":11797,"o":8.94,"t":"2024-11-04T05:00:00Z","v":6530007,"vw":8.912747},{"c":8.99,"h":9.11,"l":8.875,"n":15957,"o":9.01,"t":"2024-11-05T05:00:00Z","v":5025809,"vw":8.969698},{"c":8.79,"h":8.795,"l":8.4404,"n":19385,"o":8.72,"t":"2024-11-06T05:00:00Z","v":5533742,"vw":8.723333},{"c":8.96,"h":9.15,"l":8.93,"n":19150,"o":9.02,"t":"2024-11-07T05:00:00Z","v":5660945,"vw":8.977842},{"c":8.75,"h":8.75,"l":8.48,"n":26226,"o":8.66,"t":"2024-11-08T05:00:00Z","v":8369718,"vw":8.632169},{"c":8.9,"h":9,"l":8.74,"n":20170,"o":8.74,"t":"2024-11-11T05:00:00Z","v":5451345,"vw":8.901024},{"c":8.48,"h":8.825,"l":8.31,"n":32981,"o":8.68,"t":"2024-11-12T05:00:00Z","v":10321779,"vw":8.476456},{"c":8.43,"h":8.55,"l":8.35,"n":15037,"o":8.5,"t":"2024-11-13T05:00:00Z","v":4664341,"vw":8.422715},{"c":8.25,"h":8.45,"l":8.2,"n":19297,"o":8.41,"t":"2024-11-14T05:00:00Z","v":5965772,"vw":8.2687},{"c":8.32,"h":8.4,"l":8.22,"n":16826,"o":8.33,"t":"2024-11-15T05:00:00Z","v":4232215,"vw":8.327365},{"c":8.47,"h":8.55,"l":8.36,"n":19593,"o":8.38,"t":"2024-11-18T05:00:00Z","v":6437923,"vw":8.489411},{"c":8.57,"h":8.57,"l":8.355,"n":23290,"o":8.43,"t":"2024-11-19T05:00:00Z","v":6859260,"vw":8.477945},{"c":9.84,"h":9.94,"l":8.89,"n":88266,"o":8.89,"t":"2024-11-20T05:00:00Z","v":25396717,"vw":9.613546},{"c":9.7,"h":9.74,"l":9.38,"n":81221,"o":9.64,"t":"2024-11-21T05:00:00Z","v":18458137,"vw":9.579657},{"c":9.37,"h":9.58,"l":9.165,"n":40192,"o":9.5,"t":"2024-11-22T05:00:00Z","v":11641916,"vw":9.361195},{"c":9.49,"h":9.54,"l":9.25,"n":25154,"o":9.48,"t":"2024-11-25T05:00:00Z","v":8937905,"vw":9.470285},{"c":9.95,"h":9.99,"l":9.55,"n":36365,"o":9.58,"t":"2024-11-26T05:00:00Z","v":14033801,"vw":9.858995},{"c":9.97,"h":10.065,"l":9.78,"n":40718,"o":10.01,"t":"2024-11-27T05:00:00Z","v":11939394,"vw":9.912928},{"c":10.01,"h":10.015,"l":9.81,"n":17425,"o":9.97,"t":"2024-11-29T05:00:00Z","v":5964200,"vw":9.957098},{"c":10.07,"h":10.135,"l":9.98,"n":29903,"o":10.1,"t":"2024-12-02T05:00:00Z","v":10919856,"vw":10.051387},{"c":10.22,"h":10.26,"l":10.04,"n":34469,"o":10.09,"t":"2024-12-03T05:00:00Z","v":12948925,"vw":10.192951},{"c":10.26,"h":10.32,"l":10.01,"n":19096,"o":10.16,"t":"2024-12-04T05:00:00Z","v":12600162,"vw":10.225425},{"c":10.56,"h":10.57,"l":10.18,"n":34765,"o":10.26,"t":"2024-12-05T05:00:00Z","v":16398013,"vw":10.474609},{"c":10.76,"h":10.93,"l":10.69,"n":34724,"o":10.77,"t":"2024-12-06T05:00:00Z","v":14475634,"vw":10.766066},{"c":12.28,"h":12.47,"l":11.34,"n":60489,"o":11.48,"t":"2024-12-09T05:00:00Z","v":22155746,"vw":12.049729},{"c":11.92,"h":12.05,"l":11.63,"n":48134,"o":11.82,"t":"2024-12-10T05:00:00Z","v":15617911,"vw":11.84129},{"c":11.5,"h":11.74,"l":11.37,"n":41042,"o":11.5,"t":"2024-12-11T05:00:00Z","v":15713936,"vw":11.5511},{"c":11.24,"h":11.47,"l":11.03,"n":39315,"o":11.47,"t":"2024-12-12T05:00:00Z","v":8383496,"vw":11.197351},{"c":11.21,"h":11.37,"l":11.04,"n":51470,"o":11.12,"t":"2024-12-13T05:00:00Z","v":19800734,"vw":11.196179},{"c":10.56,"h":11.14,"l":10.53,"n":46828,"o":11.14,"t":"2024-12-16T05:00:00Z","v":14015727,"vw":10.699192},{"c":10.92,"h":10.98,"l":10.3857,"n":25467,"o":10.51,"t":"2024-12-17T05:00:00Z","v":7406454,"vw":10.839587},{"c":10.91,"h":11.04,"l":10.835,"n":28601,"o":10.93,"t":"2024-12-18T05:00:00Z","v":8927180,"vw":10.955846},{"c":10.92,"h":11.03,"l":10.835,"n":23770,"o":10.91,"t":"2024-12-19T05:00:00Z","v":4206390,"vw":10.954276},{"c":11.32,"h":11.405,"l":10.94,"n":32269,"o":11.01,"t":"2024-12-20T05:00:00Z","v":6793336,"vw":11.276092},{"c":11.19,"h":11.265,"l":10.95,"n":28114,"o":11.25,"t":"2024-12-23T05:00:00Z","v":5731014,"vw":11.166694},{"c":11.32,"h":11.5,"l":11.3,"n":17768,"o":11.43,"t":"2024-12-24T05:00:00Z","v":4288049,"vw":11.403882},{"c":11.13,"h":11.34,"l":11.085,"n":16698,"o":11.34,"t":"2024-12-26T05:00:00Z","v":3565239,"vw":11.168154},{"c":10.97,"h":11.11,"l":10.87,"n":23760,"o":11.05,"t":"2024-12-27T05:00:00Z","v":4810278,"vw":10.980365},{"c":10.82,"h":10.98,"l":10.7425,"n":21937,"o":10.94,"t":"2024-12-30T05:00:00Z","v":4489170,"vw":10.806981},{"c":10.82,"h":10.93,"l":10.74,"n":13613,"o":10.75,"t":"2024-12-31T05:00:00Z","v":2477251,"vw":10.816237},{"c":10.82,"h":11.02,"l":10.56,"n":22822,"o":10.6,"t":"2025-01-02T05:00:00Z","v":6950662,"vw":10.865799},{"c":10.78,"h":10.97,"l":10.74,"n":24965,"o":10.85,"t":"2025-01-03T05:00:00Z","v":3944994,"vw":10.814376},{"c":10.61,"h":11.085,"l":10.55,"n":30830,"o":10.96,"t":"2025-01-06T05:00:00Z","v":12018267,"vw":10.686175},{"c":10.54,"h":10.61,"l":10.32,"n":28058,"o":10.61,"t":"2025-01-07T05:00:00Z","v":5470585,"vw":10.470108},{"c":10.61,"h":10.64,"l":10.43,"n":14220,"o":10.54,"t":"2025-01-08T05:00:00Z","v":2456292,"vw":10.588546},{"c":10.41,"h":10.53,"l":10.09,"n":26030,"o":10.48,"t":"2025-01-10T05:00:00Z","v":6516146,"vw":10.375797},{"c":10.66,"h":10.75,"l":10.34,"n":25300,"o":10.36,"t":"2025-01-13T05:00:00Z","v":5637973,"vw":10.685744},{"c":11.17,"h":11.3,"l":10.91,"n":36211,"o":11.08,"t":"2025-01-14T05:00:00Z","v":8315546,"vw":11.178846},{"c":11.14,"h":11.35,"l":11.05,"n":27017,"o":11.3,"t":"2025-01-15T05:00:00Z","v":6344949,"vw":11.160817},{"c":11.19,"h":11.215,"l":11.02,"n":17275,"o":11.2,"t":"2025-01-16T05:00:00Z","v":4404113,"vw":11.135515},{"c":11.26,"h":11.585,"l":11.14,"n":25100,"o":11.24,"t":"2025-01-17T05:00:00Z","v":5080420,"vw":11.377553},{"c":11.33,"h":11.44,"l":11.065,"n":22146,"o":11.44,"t":"2025-01-21T05:00:00Z","v":4759438,"vw":11.243675},{"c":11.22,"h":11.33,"l":11.07,"n":19913,"o":11.3,"t":"2025-01-22T05:00:00Z","v":2760834,"vw":11.214556},{"c":11.28,"h":11.34,"l":11.155,"n":17873,"o":11.23,"t":"2025-01-23T05:00:00Z","v":2406436,"vw":11.249298},{"c":11.51,"h":11.6,"l":11.32,"n":28494,"o":11.45,"t":"2025-01-24T05:00:00Z","v":4583605,"vw":11.510612},{"c":11.35,"h":11.65,"l":11.2,"n":31819,"o":11.55,"t":"2025-01-27T05:00:00Z","v":5248682,"vw":11.359499},{"c":11.44,"h":11.46,"l":11.09,"n":22486,"o":11.35,"t":"2025-01-28T05:00:00Z","v":3058718,"vw":11.27461},{"c":11.39,"h":11.6,"l":11.275,"n":24536,"o":11.6,"t":"2025-01-29T05:00:00Z","v":3692480,"vw":11.423228},{"c":11.66,"h":11.81,"l":11.43,"n":40879,"o":11.43,"t":"2025-01-30T05:00:00Z","v":8399812,"vw":11.664061},{"c":11.26,"h":11.678,"l":11.14,"n":24845,"o":11.65,"t":"2025-01-31T05:00:00Z","v":4674808,"vw":11.34112},{"c":11.12,"h":11.35,"l":10.4103,"n":23563,"o":11.04,"t":"2025-02-03T05:00:00Z","v":5317220,"vw":11.041903},{"c":11.55,"h":11.77,"l":11.36,"n":28007,"o":11.39,"t":"2025-02-04T05:00:00Z","v":7071428,"vw":11.580935},{"c":11.5,"h":11.54,"l":11.14,"n":27913,"o":11.45,"t":"2025-02-05T05:00:00Z","v":10936533,"vw":11.425445},{"c":11.88,"h":11.9,"l":11.53,"n":27027,"o":11.66,"t":"2025-02-06T05:00:00Z","v":12471429,"vw":11.685461},{"c":12.19,"h":12.27,"l":11.87,"n":55798,"o":11.95,"t":"2025-02-07T05:00:00Z","v":11417878,"vw":12.068935},{"c":12.8,"h":12.88,"l":12.37,"n":64786,"o":12.5,"t":"2025-02-10T05:00:00Z","v":17926695,"vw":12.655731},{"c":12.26,"h":12.59,"l":11.86,"n":38647,"o":12.5,"t":"2025-02-11T05:00:00Z","v":12733354,"vw":12.14923},{"c":12.59,"h":12.7,"l":12.08,"n":55825,"o":12.42,"t":"2025-02-12T05:00:00Z","v":9876607,"vw":12.482293},{"c":12.71,"h":12.9,"l":12.24,"n":43019,"o":12.3,"t":"2025-02-13T05:00:00Z","v":10557488,"vw":12.616901},{"c":12.7,"h":13.03,"l":12.36,"n":50117,"o":13.03,"t":"2025-02-14T05:00:00Z","v":8519896,"vw":12.626001},{"c":12.79,"h":12.85,"l":12.56,"n":33003,"o":12.8,"t":"2025-02-18T05:00:00Z","v":6571848,"vw":12.741107},{"c":12.6,"h":12.88,"l":12.33,"n":34478,"o":12.87,"t":"2025-02-19T05:00:00Z","v":8645162,"vw":12.564095},{"c":12.56,"h":12.88,"l":12.38,"n":37925,"o":12.84,"t":"2025-02-20T05:00:00Z","v":5986654,"vw":12.553363},{"c":12.31,"h":12.685,"l":12.16,"n":36839,"o":12.685,"t":"2025-02-21T05:00:00Z","v":6233648,"vw":12.346906},{"c":11.87,"h":12.105,"l":11.6,"n":36848,"o":12.05,"t":"2025-02-24T05:00:00Z","v":7466558,"vw":11.815711},{"c":11.48,"h":12.02,"l":11.175,"n":48200,"o":11.92,"t":"2025-02-25T05:00:00Z","v":15098588,"vw":11.388585},{"c":11.59,"h":11.995,"l":11.525,"n":45483,"o":11.91,"t":"2025-02-26T05:00:00Z","v":7967496,"vw":11.668753},{"c":11.68,"h":11.77,"l":11.28,"n":41310,"o":11.65,"t":"2025-02-27T05:00:00Z","v":7549258,"vw":11.589664},{"c":11.74,"h":11.87,"l":11.23,"n":32065,"o":11.3,"t":"2025-02-28T05:00:00Z","v":6356752,"vw":11.749172},{"c":11.51,"h":11.92,"l":11.4,"n":33681,"o":11.87,"t":"2025-03-03T05:00:00Z","v":7372165,"vw":11.614416},{"c":11.67,"h":11.76,"l":11.4,"n":31178,"o":11.56,"t":"2025-03-04T05:00:00Z","v":8212651,"vw":11.612201},{"c":13.26,"h":13.33,"l":12.266,"n":118353,"o":13.005,"t":"2025-03-05T05:00:00Z","v":22357407,"vw":13.014272},{"c":13.28,"h":13.53,"l":13.035,"n":60305,"o":13.45,"t":"2025-03-06T05:00:00Z","v":14487640,"vw":13.257802},{"c":13.17,"h":13.4,"l":12.92,"n":52307,"o":13.28,"t":"2025-03-07T05:00:00Z","v":10844983,"vw":13.16655},{"c":12.19,"h":12.86,"l":12.16,"n":55055,"o":12.7,"t":"2025-03-10T04:00:00Z","v":9772331,"vw":12.414607},{"c":12.58,"h":13.15,"l":12.445,"n":83337,"o":12.75,"t":"2025-03-11T04:00:00Z","v":13589204,"vw":12.613325},{"c":12.69,"h":12.99,"l":12.525,"n":28198,"o":12.76,"t":"2025-03-12T04:00:00Z","v":6472097,"vw":12.654249},{"c":12.76,"h":12.84,"l":12.56,"n":21891,"o":12.67,"t":"2025-03-13T04:00:00Z","v":3477670,"vw":12.744739},{"c":12.91,"h":13,"l":12.74,"n":39554,"o":13,"t":"2025-03-14T04:00:00Z","v":7913647,"vw":12.875824},{"c":13.68,"h":13.845,"l":12.91,"n":45623,"o":12.95,"t":"2025-03-17T04:00:00Z","v":9093104,"vw":13.583},{"c":13.53,"h":13.76,"l":13.415,"n":31521,"o":13.72,"t":"2025-03-18T04:00:00Z","v":7291771,"vw":13.552254},{"c":13.69,"h":13.785,"l":13.47,"n":26453,"o":13.62,"t":"2025-03-19T04:00:00Z","v":3669547,"vw":13.660202},{"c":13.27,"h":13.77,"l":13.25,"n":24558,"o":13.6,"t":"2025-03-20T04:00:00Z","v":5319615,"vw":13.375962},{"c":13.13,"h":13.16,"l":12.76,"n":24157,"o":13.065,"t":"2025-03-21T04:00:00Z","v":4712058,"vw":13.076241},{"c":13.34,"h":13.54,"l":13.21,"n":40656,"o":13.25,"t":"2025-03-24T04:00:00Z","v":6237312,"vw":13.373185},{"c":12.99,"h":13.32,"l":12.94,"n":27498,"o":13.16,"t":"2025-03-25T04:00:00Z","v":9359067,"vw":13.020431},{"c":12.95,"h":13.04,"l":12.775,"n":35768,"o":13,"t":"2025-03-26T04:00:00Z","v":7485769,"vw":12.927161},{"c":13.28,"h":13.43,"l":12.95,"n":42379,"o":12.95,"t":"2025-03-27T04:00:00Z","v":12607073,"vw":13.318575},{"c":12.9,"h":13.13,"l":12.83,"n":30116,"o":13.05,"t":"2025-03-28T04:00:00Z","v":5313050,"vw":12.92059},{"c":12.77,"h":12.87,"l":12.475,"n":35124,"o":12.72,"t":"2025-03-31T04:00:00Z","v":9058483,"vw":12.752903},{"c":12.79,"h":12.855,"l":12.5016,"n":27316,"o":12.57,"t":"2025-04-01T04:00:00Z","v":9774896,"vw":12.742114},{"c":13.01,"h":13.12,"l":12.87,"n":37503,"o":12.99,"t":"2025-04-02T04:00:00Z","v":10103715,"vw":12.994668},{"c":12.53,"h":12.73,"l":12.43,"n":42617,"o":12.68,"t":"2025-04-03T04:00:00Z","v":6933958,"vw":12.547908},{"c":11.13,"h":11.33,"l":10.66,"n":81771,"o":11.33,"t":"2025-04-04T04:00:00Z","v":16709579,"vw":11.043807},{"c":10.51,"h":11.12,"l":10.14,"n":97269,"o":10.4,"t":"2025-04-07T04:00:00Z","v":15340936,"vw":10.51472},{"c":10.36,"h":10.93,"l":10.18,"n":85839,"o":10.8,"t":"2025-04-08T04:00:00Z","v":18729174,"vw":10.531395},{"c":10.5,"h":10.6,"l":9.58,"n":93579,"o":10.21,"t":"2025-04-09T04:00:00Z","v":17597970,"vw":10.058441},{"c":10.23,"h":10.625,"l":10.065,"n":72765,"o":10.345,"t":"2025-04-10T04:00:00Z","v":15611005,"vw":10.315678},{"c":9.67,"h":10.29,"l":9.45,"n":137844,"o":10.29,"t":"2025-04-11T04:00:00Z","v":32411036,"vw":9.689378},{"c":9.86,"h":10.625,"l":9.73,"n":88959,"o":9.73,"t":"2025-04-14T04:00:00Z","v":24578742,"vw":10.083828},{"c":10.32,"h":10.359,"l":9.86,"n":53846,"o":9.88,"t":"2025-04-15T04:00:00Z","v":10849015,"vw":10.232207},{"c":10.02,"h":10.425,"l":9.85,"n":51374,"o":10,"t":"2025-04-16T04:00:00Z","v":12355957,"vw":10.067045},{"c":10.07,"h":10.34,"l":9.98,"n":26894,"o":10.18,"t":"2025-04-17T04:00:00Z","v":7231383,"vw":10.091274},{"c":10.43,"h":10.43,"l":9.98,"n":23980,"o":10.02,"t":"2025-04-21T04:00:00Z","v":8823966,"vw":10.21632},{"c":10.82,"h":11.13,"l":10.52,"n":49850,"o":10.55,"t":"2025-04-22T04:00:00Z","v":8999169,"vw":10.865388},{"c":11.08,"h":11.74,"l":11.01,"n":48530,"o":11.43,"t":"2025-04-23T04:00:00Z","v":13150784,"vw":11.300802},{"c":11.26,"h":11.43,"l":10.85,"n":33457,"o":10.89,"t":"2025-04-24T04:00:00Z","v":9360156,"vw":11.177099},{"c":11.21,"h":11.24,"l":10.96,"n":13874,"o":11.03,"t":"2025-04-25T04:00:00Z","v":3570494,"vw":11.133885},{"c":11.44,"h":11.55,"l":11.05,"n":21485,"o":11.17,"t":"2025-04-28T04:00:00Z","v":7915992,"vw":11.453293},{"c":11.47,"h":11.58,"l":11.32,"n":19094,"o":11.41,"t":"2025-04-29T04:00:00Z","v":4008511,"vw":11.441539},{"c":11.36,"h":11.55,"l":11.2732,"n":23403,"o":11.41,"t":"2025-04-30T04:00:00Z","v":5786473,"vw":11.402793},{"c":11.31,"h":11.44,"l":11.28,"n":14763,"o":11.44,"t":"2025-05-01T04:00:00Z","v":3156414,"vw":11.333703},{"c":11.85,"h":11.89,"l":11.435,"n":36375,"o":11.56,"t":"2025-05-02T04:00:00Z","v":6221365,"vw":11.768559},{"c":11.84,"h":11.95,"l":11.25,"n":17470,"o":11.36,"t":"2025-05-05T04:00:00Z","v":3472269,"vw":11.764874},{"c":12.09,"h":12.19,"l":11.8,"n":29915,"o":11.86,"t":"2025-05-06T04:00:00Z","v":5991522,"vw":12.044573},{"c":11.63,"h":12.005,"l":11.54,"n":24952,"o":11.84,"t":"2025-05-07T04:00:00Z","v":5044056,"vw":11.731595},{"c":11.68,"h":11.795,"l":11.39,"n":21334,"o":11.5,"t":"2025-05-08T04:00:00Z","v":5997752,"vw":11.659385},{"c":11.5,"h":11.825,"l":11.3,"n":32300,"o":11.68,"t":"2025-05-09T04:00:00Z","v":6281594,"vw":11.472909},{"c":12.59,"h":12.83,"l":12.265,"n":60511,"o":12.37,"t":"2025-05-12T04:00:00Z","v":13006588,"vw":12.549978},{"c":12.68,"h":12.79,"l":12.372,"n":36719,"o":12.46,"t":"2025-05-13T04:00:00Z","v":9734813,"vw":12.68226},{"c":12.76,"h":12.965,"l":12.62,"n":28049,"o":12.85,"t":"2025-05-14T04:00:00Z","v":5662135,"vw":12.746475},{"c":12.48,"h":12.565,"l":12.43,"n":16882,"o":12.5,"t":"2025-05-15T04:00:00Z","v":5077539,"vw":12.483881},{"c":12.35,"h":12.55,"l":12.255,"n":21860,"o":12.48,"t":"2025-05-16T04:00:00Z","v":4056374,"vw":12.368496},{"c":12.23,"h":12.25,"l":12,"n":28130,"o":12.2,"t":"2025-05-19T04:00:00Z","v":6495331,"vw":12.178523},{"c":12.09,"h":12.375,"l":11.96,"n":35994,"o":12.16,"t":"2025-05-20T04:00:00Z","v":8835929,"vw":12.091284},{"c":11.91,"h":12.02,"l":11.49,"n":51083,"o":11.62,"t":"2025-05-21T04:00:00Z","v":10879519,"vw":11.841948},{"c":11.14,"h":11.74,"l":11.13,"n":54007,"o":11.74,"t":"2025-05-22T04:00:00Z","v":14386296,"vw":11.299902},{"c":11.17,"h":11.32,"l":10.9246,"n":36683,"o":11.06,"t":"2025-05-23T04:00:00Z","v":7753335,"vw":11.144956},{"c":11.78,"h":11.905,"l":11.25,"n":40516,"o":11.28,"t":"2025-05-27T04:00:00Z","v":11269214,"vw":11.738983},{"c":11.98,"h":12.49,"l":11.7,"n":45276,"o":11.71,"t":"2025-05-28T04:00:00Z","v":8502897,"vw":12.211179},{"c":12.16,"h":12.5,"l":12.14,"n":34464,"o":12.3,"t":"2025-05-29T04:00:00Z","v":6252226,"vw":12.292338},{"c":11.63,"h":11.84,"l":11.46,"n":41750,"o":11.76,"t":"2025-05-30T04:00:00Z","v":7856707,"vw":11.630042},{"c":11.8,"h":11.82,"l":11.465,"n":26656,"o":11.74,"t":"2025-06-02T04:00:00Z","v":5924097,"vw":11.682674},{"c":11.77,"h":12.055,"l":11.75,"n":20530,"o":11.915,"t":"2025-06-03T04:00:00Z","v":3282509,"vw":11.874486},{"c":12,"h":12.05,"l":11.705,"n":22766,"o":11.77,"t":"2025-06-04T04:00:00Z","v":4180595,"vw":11.941332},{"c":12.37,"h":12.46,"l":12.04,"n":37677,"o":12.1,"t":"2025-06-05T04:00:00Z","v":9827105,"vw":12.341985},{"c":12.13,"h":12.37,"l":12.02,"n":20879,"o":12.23,"t":"2025-06-06T04:00:00Z","v":3852085,"vw":12.139524},{"c":12.36,"h":12.44,"l":12.16,"n":26214,"o":12.3,"t":"2025-06-09T04:00:00Z","v":5386293,"vw":12.319745},{"c":12.23,"h":12.43,"l":12.18,"n":29110,"o":12.35,"t":"2025-06-10T04:00:00Z","v":4014438,"vw":12.27811},{"c":12.11,"h":12.39,"l":12.015,"n":21246,"o":12.39,"t":"2025-06-11T04:00:00Z","v":7447906,"vw":12.172436},{"c":12.5,"h":12.71,"l":11.9601,"n":35714,"o":12.07,"t":"2025-06-12T04:00:00Z","v":6802131,"vw":12.473708},{"c":11.99,"h":12.38,"l":11.99,"n":14203,"o":12.27,"t":"2025-06-13T04:00:00Z","v":3908369,"vw":12.071034},{"c":12.18,"h":12.355,"l":12.04,"n":18547,"o":12.12,"t":"2025-06-16T04:00:00Z","v":2914170,"vw":12.175556},{"c":11.94,"h":12.08,"l":11.825,"n":17170,"o":12.01,"t":"2025-06-17T04:00:00Z","v":2565308,"vw":11.936608},{"c":11.72,"h":11.92,"l":11.615,"n":15081,"o":11.88,"t":"2025-06-18T04:00:00Z","v":2261724,"vw":11.735102},{"c":11.66,"h":11.8,"l":11.595,"n":19812,"o":11.72,"t":"2025-06-20T04:00:00Z","v":6077090,"vw":11.669983},{"c":11.86,"h":11.915,"l":11.51,"n":19063,"o":11.69,"t":"2025-06-23T04:00:00Z","v":3644221,"vw":11.801424},{"c":12.54,"h":12.67,"l":12.08,"n":37504,"o":12.12,"t":"2025-06-24T04:00:00Z","v":9189459,"vw":12.484345},{"c":12.07,"h":12.46,"l":12.05,"n":22660,"o":12.41,"t":"2025-06-25T04:00:00Z","v":3897221,"vw":12.195164},{"c":11.74,"h":12.1,"l":11.6,"n":37155,"o":12.1,"t":"2025-06-26T04:00:00Z","v":7561945,"vw":11.722089},{"c":11.81,"h":11.84,"l":11.64,"n":18364,"o":11.71,"t":"2025-06-27T04:00:00Z","v":3113473,"vw":11.763487},{"c":11.81,"h":11.86,"l":11.7,"n":19989,"o":11.8,"t":"2025-06-30T04:00:00Z","v":4649975,"vw":11.792291},{"c":11.9,"h":11.91,"l":11.56,"n":33931,"o":11.79,"t":"2025-07-01T04:00:00Z","v":6620282,"vw":11.788528},{"c":12.08,"h":12.13,"l":11.85,"n":29747,"o":11.92,"t":"2025-07-02T04:00:00Z","v":6496881,"vw":12.031177},{"c":12.08,"h":12.185,"l":11.8,"n":17656,"o":11.93,"t":"2025-07-03T04:00:00Z","v":3611551,"vw":12.05468},{"c":12.32,"h":12.5795,"l":12.04,"n":30429,"o":12.09,"t":"2025-07-07T04:00:00Z","v":5973662,"vw":12.366726},{"c":12.7,"h":12.925,"l":12.44,"n":54087,"o":12.5,"t":"2025-07-08T04:00:00Z","v":13275748,"vw":12.75718},{"c":12.36,"h":12.81,"l":12.26,"n":25227,"o":12.78,"t":"2025-07-09T04:00:00Z","v":5919104,"vw":12.386892},{"c":12.52,"h":12.66,"l":12.42,"n":23053,"o":12.58,"t":"2025-07-10T04:00:00Z","v":5744109,"vw":12.535657},{"c":12.62,"h":12.72,"l":12.44,"n":19107,"o":12.47,"t":"2025-07-11T04:00:00Z","v":4602827,"vw":12.582912},{"c":12.67,"h":12.93,"l":12.58,"n":17617,"o":12.63,"t":"2025-07-14T04:00:00Z","v":3794997,"vw":12.715835},{"c":13.32,"h":13.35,"l":12.73,"n":46953,"o":12.8,"t":"2025-07-15T04:00:00Z","v":12739642,"vw":13.131875},{"c":12.54,"h":13.285,"l":12.31,"n":55948,"o":13.22,"t":"2025-07-16T04:00:00Z","v":17460401,"vw":12.561608},{"c":12.28,"h":12.57,"l":12.17,"n":42757,"o":12.57,"t":"2025-07-17T04:00:00Z","v":7185039,"vw":12.284396},{"c":12.26,"h":12.61,"l":12.18,"n":54363,"o":12.48,"t":"2025-07-18T04:00:00Z","v":10392106,"vw":12.31049},{"c":12.06,"h":12.19,"l":11.91,"n":29352,"o":12,"t":"2025-07-21T04:00:00Z","v":7365735,"vw":12.060081},{"c":12.02,"h":12.14,"l":11.87,"n":25513,"o":12.05,"t":"2025-07-22T04:00:00Z","v":6049249,"vw":12.02546},{"c":12.09,"h":12.24,"l":12.04,"n":37131,"o":12.14,"t":"2025-07-23T04:00:00Z","v":7498175,"vw":12.103996},{"c":11.83,"h":12.15,"l":11.75,"n":71288,"o":12.15,"t":"2025-07-24T04:00:00Z","v":21286274,"vw":11.867589},{"c":11.43,"h":11.84,"l":10.87,"n":89501,"o":11.7,"t":"2025-07-25T04:00:00Z","v":26146106,"vw":11.20803},{"c":11.51,"h":11.73,"l":11.421,"n":33236,"o":11.62,"t":"2025-07-28T04:00:00Z","v":10940742,"vw":11.524088},{"c":11.83,"h":12.2,"l":11.63,"n":44882,"o":11.7,"t":"2025-07-29T04:00:00Z","v":11957160,"vw":12.003432},{"c":11.49,"h":11.85,"l":11.42,"n":35500,"o":11.74,"t":"2025-07-30T04:00:00Z","v":12572025,"vw":11.527314},{"c":11.55,"h":11.65,"l":11.24,"n":44695,"o":11.41,"t":"2025-07-31T04:00:00Z","v":7674063,"vw":11.510092},{"c":10.66,"h":11.05,"l":10.6,"n":79660,"o":10.65,"t":"2025-08-01T04:00:00Z","v":22757743,"vw":10.74678},{"c":10.99,"h":11.09,"l":10.26,"n":109230,"o":10.28,"t":"2025-08-04T04:00:00Z","v":41325299,"vw":10.829745},{"c":11.22,"h":11.31,"l":10.905,"n":37667,"o":11.12,"t":"2025-08-05T04:00:00Z","v":14723386,"vw":11.189662},{"c":11.36,"h":11.6,"l":11.275,"n":31002,"o":11.3,"t":"2025-08-06T04:00:00Z","v":6802665,"vw":11.415201},{"c":11.63,"h":11.72,"l":11.32,"n":38401,"o":11.4,"t":"2025-08-07T04:00:00Z","v":11346847,"vw":11.613591},{"c":11.32,"h":11.81,"l":11.31,"n":30985,"o":11.66,"t":"2025-08-08T04:00:00Z","v":13833471,"vw":11.473635},{"c":11.26,"h":11.43,"l":11.14,"n":25767,"o":11.4,"t":"2025-08-11T04:00:00Z","v":6915424,"vw":11.238567},{"c":11.36,"h":11.55,"l":11.3,"n":25204,"o":11.37,"t":"2025-08-12T04:00:00Z","v":6307517,"vw":11.422324},{"c":11.3,"h":11.75,"l":11.27,"n":41955,"o":11.66,"t":"2025-08-13T04:00:00Z","v":13669635,"vw":11.378865},{"c":10.77,"h":11.26,"l":10.7,"n":40402,"o":11.25,"t":"2025-08-14T04:00:00Z","v":11830162,"vw":10.921342},{"c":11.06,"h":11.165,"l":10.78,"n":32229,"o":10.82,"t":"2025-08-15T04:00:00Z","v":12715012,"vw":11.057974},{"c":11.04,"h":11.3,"l":11.03,"n":27659,"o":11.18,"t":"2025-08-18T04:00:00Z","v":4974577,"vw":11.098514},{"c":10.93,"h":11.1629,"l":10.875,"n":34692,"o":11.1,"t":"2025-08-19T04:00:00Z","v":10948246,"vw":10.952031},{"c":11.01,"h":11.02,"l":10.77,"n":37139,"o":10.85,"t":"2025-08-20T04:00:00Z","v":10068000,"vw":10.944481},{"c":12.09,"h":12.215,"l":10.99,"n":118612,"o":11.365,"t":"2025-08-21T04:00:00Z","v":32326037,"vw":11.783547},{"c":12.73,"h":13.125,"l":12.11,"n":99669,"o":12.26,"t":"2025-08-22T04:00:00Z","v":28819347,"vw":12.796073},{"c":12.84,"h":13.125,"l":12.73,"n":52715,"o":12.73,"t":"2025-08-25T04:00:00Z","v":16178849,"vw":12.928961},{"c":12.94,"h":12.955,"l":12.5,"n":32179,"o":12.76,"t":"2025-08-26T04:00:00Z","v":7269012,"vw":12.8612},{"c":12.69,"h":12.71,"l":12.42,"n":38372,"o":12.67,"t":"2025-08-27T04:00:00Z","v":10806498,"vw":12.612382},{"c":12.75,"h":12.895,"l":12.58,"n":34522,"o":12.74,"t":"2025-08-28T04:00:00Z","v":11436083,"vw":12.75395},{"c":13.05,"h":13.1,"l":12.69,"n":31625,"o":12.75,"t":"2025-08-29T04:00:00Z","v":13659336,"vw":12.96634},{"c":13.2,"h":13.265,"l":12.975,"n":49041,"o":12.99,"t":"2025-09-02T04:00:00Z","v":15698800,"vw":13.183057},{"c":13.21,"h":13.27,"l":13.08,"n":34515,"o":13.2,"t":"2025-09-03T04:00:00Z","v":9789144,"vw":13.201107},{"c":13.1,"h":13.33,"l":12.88,"n":49017,"o":13.04,"t":"2025-09-04T04:00:00Z","v":11834479,"vw":13.155761},{"c":13.25,"h":13.41,"l":13.1,"n":43350,"o":13.38,"t":"2025-09-05T04:00:00Z","v":10182557,"vw":13.268431},{"c":13.21,"h":13.72,"l":13.08,"n":39663,"o":13.39,"t":"2025-09-08T04:00:00Z","v":10525567,"vw":13.257912},{"c":13.33,"h":13.47,"l":13.19,"n":26959,"o":13.28,"t":"2025-09-09T04:00:00Z","v":6435067,"vw":13.324152},{"c":13.39,"h":13.49,"l":13.195,"n":26814,"o":13.47,"t":"2025-09-10T04:00:00Z","v":6874727,"vw":13.321322},{"c":13.79,"h":13.84,"l":13.4696,"n":33923,"o":13.49,"t":"2025-09-11T04:00:00Z","v":7592565,"vw":13.749992},{"c":13.62,"h":13.78,"l":13.51,"n":22102,"o":13.69,"t":"2025-09-12T04:00:00Z","v":4687716,"vw":13.608198},{"c":13.55,"h":13.74,"l":13.52,"n":27196,"o":13.68,"t":"2025-09-15T04:00:00Z","v":5755799,"vw":13.587328},{"c":13.54,"h":13.6,"l":13.36,"n":30651,"o":13.53,"t":"2025-09-16T04:00:00Z","v":8885633,"vw":13.510056},{"c":13.88,"h":14.025,"l":13.475,"n":34897,"o":13.6,"t":"2025-09-17T04:00:00Z","v":13147669,"vw":13.872729},{"c":13.77,"h":14.02,"l":13.54,"n":22135,"o":13.895,"t":"2025-09-18T04:00:00Z","v":5356921,"vw":13.757832},{"c":13.59,"h":13.84,"l":13.56,"n":17812,"o":13.82,"t":"2025-09-19T04:00:00Z","v":5281879,"vw":13.638124},{"c":13.49,"h":13.71,"l":13.44,"n":18447,"o":13.7,"t":"2025-09-22T04:00:00Z","v":5613344,"vw":13.547699},{"c":13.14,"h":13.5,"l":13.06,"n":22007,"o":13.5,"t":"2025-09-23T04:00:00Z","v":5075682,"vw":13.237233},{"c":13.15,"h":13.28,"l":13.04,"n":22466,"o":13.21,"t":"2025-09-24T04:00:00Z","v":4820396,"vw":13.161104},{"c":13.01,"h":13.179,"l":12.93,"n":20289,"o":13.02,"t":"2025-09-25T04:00:00Z","v":6990122,"vw":13.05497},{"c":13.05,"h":13.09,"l":12.84,"n":26504,"o":13.02,"t":"2025-09-26T04:00:00Z","v":6487673,"vw":12.995204},{"c":13.08,"h":13.23,"l":13.025,"n":24245,"o":13.13,"t":"2025-09-29T04:00:00Z","v":8514489,"vw":13.113514},{"c":12.97,"h":13.25,"l":12.77,"n":29550,"o":13.25,"t":"2025-09-30T04:00:00Z","v":7856918,"vw":13.023328},{"c":12.93,"h":13.325,"l":12.84,"n":24555,"o":13.13,"t":"2025-10-01T04:00:00Z","v":4819087,"vw":12.975504},{"c":13.39,"h":13.45,"l":12.955,"n":32537,"o":13.11,"t":"2025-10-02T04:00:00Z","v":8540055,"vw":13.24663},{"c":13.38,"h":13.48,"l":13.225,"n":27172,"o":13.37,"t":"2025-10-03T04:00:00Z","v":8016341,"vw":13.341894},{"c":14,"h":14.07,"l":13.37,"n":39915,"o":13.4,"t":"2025-10-06T04:00:00Z","v":13543990,"vw":13.92743},{"c":13.39,"h":14.02,"l":13.32,"n":24102,"o":14.01,"t":"2025-10-07T04:00:00Z","v":6162265,"vw":13.52777},{"c":13.07,"h":13.5,"l":13.02,"n":20552,"o":13.45,"t":"2025-10-08T04:00:00Z","v":5984422,"vw":13.134277},{"c":12.82,"h":13.07,"l":12.73,"n":30430,"o":13.04,"t":"2025-10-09T04:00:00Z","v":5690936,"vw":12.830907},{"c":11.78,"h":12.77,"l":11.662,"n":45854,"o":12.77,"t":"2025-10-10T04:00:00Z","v":7710759,"vw":12.063817},{"c":12.37,"h":12.47,"l":12.155,"n":35988,"o":12.37,"t":"2025-10-13T04:00:00Z","v":8234934,"vw":12.296645},{"c":12.06,"h":12.26,"l":11.975,"n":32061,"o":12.03,"t":"2025-10-14T04:00:00Z","v":9230683,"vw":12.105479},{"c":12.49,"h":12.56,"l":12.3,"n":31206,"o":12.37,"t":"2025-10-15T04:00:00Z","v":5608426,"vw":12.458083},{"c":12.61,"h":12.69,"l":12.405,"n":23871,"o":12.49,"t":"2025-10-16T04:00:00Z","v":4476071,"vw":12.612318},{"c":12.6,"h":12.76,"l":12.33,"n":29521,"o":12.49,"t":"2025-10-17T04:00:00Z","v":7043961,"vw":12.618667},{"c":12.66,"h":12.74,"l":12.52,"n":16109,"o":12.68,"t":"2025-10-20T04:00:00Z","v":3787106,"vw":12.643135},{"c":12.46,"h":12.65,"l":12.355,"n":24843,"o":12.65,"t":"2025-10-21T04:00:00Z","v":5410993,"vw":12.471749},{"c":12.54,"h":12.62,"l":12.3,"n":17408,"o":12.34,"t":"2025-10-22T04:00:00Z","v":3229007,"vw":12.520263},{"c":13,"h":13.09,"l":12.585,"n":36052,"o":12.65,"t":"2025-10-23T04:00:00Z","v":7532112,"vw":12.881854},{"c":13.04,"h":13.24,"l":13.025,"n":29186,"o":13.09,"t":"2025-10-24T04:00:00Z","v":8000418,"vw":13.07183},{"c":13.3,"h":13.4,"l":12.975,"n":32164,"o":13.39,"t":"2025-10-27T04:00:00Z","v":10453951,"vw":13.190784},{"c":13.08,"h":13.325,"l":12.91,"n":44529,"o":13.07,"t":"2025-10-28T04:00:00Z","v":11447260,"vw":13.054104},{"c":12.72,"h":13.21,"l":12.705,"n":30850,"o":13.16,"t":"2025-10-29T04:00:00Z","v":6672047,"vw":12.872732},{"c":12.63,"h":12.68,"l":12.4,"n":22995,"o":12.59,"t":"2025-10-30T04:00:00Z","v":4166197,"vw":12.597161},{"c":13,"h":13.025,"l":12.52,"n":27343,"o":12.6,"t":"2025-10-31T04:00:00Z","v":5261667,"vw":12.899355},{"c":13.08,"h":13.14,"l":12.91,"n":21837,"o":13.11,"t":"2025-11-03T05:00:00Z","v":4198234,"vw":13.031426},{"c":12.59,"h":12.79,"l":12.505,"n":26440,"o":12.72,"t":"2025-11-04T05:00:00Z","v":4899198,"vw":12.590495},{"c":12.64,"h":12.7,"l":12.53,"n":20140,"o":12.65,"t":"2025-11-05T05:00:00Z","v":3876511,"vw":12.654922},{"c":12.47,"h":12.88,"l":12.43,"n":17905,"o":12.81,"t":"2025-11-06T05:00:00Z","v":2552757,"vw":12.5856},{"c":12.36,"h":12.395,"l":12.13,"n":18675,"o":12.32,"t":"2025-11-07T05:00:00Z","v":3668372,"vw":12.273639},{"c":12.68,"h":12.74,"l":12.43,"n":18273,"o":12.55,"t":"2025-11-10T05:00:00Z","v":2879784,"vw":12.635126},{"c":12.63,"h":12.8,"l":12.49,"n":18659,"o":12.74,"t":"2025-11-11T05:00:00Z","v":3156456,"vw":12.645111},{"c":12.65,"h":12.71,"l":12.49,"n":20957,"o":12.6,"t":"2025-11-12T05:00:00Z","v":3399805,"vw":12.620432},{"c":12.56,"h":13.09,"l":12.495,"n":29754,"o":12.63,"t":"2025-11-13T05:00:00Z","v":5451876,"vw":12.717209},{"c":12.32,"h":12.505,"l":12.205,"n":32008,"o":12.29,"t":"2025-11-14T05:00:00Z","v":4437787,"vw":12.345178},{"c":10.85,"h":11.555,"l":10.7,"n":93733,"o":10.99,"t":"2025-11-17T05:00:00Z","v":20927865,"vw":11.142917},{"c":10.95,"h":11.02,"l":10.53,"n":45168,"o":10.81,"t":"2025-11-18T05:00:00Z","v":8529313,"vw":10.888081},{"c":11.03,"h":11.085,"l":10.7,"n":35279,"o":10.87,"t":"2025-11-19T05:00:00Z","v":6825299,"vw":10.95512},{"c":10.21,"h":11.07,"l":10.2,"n":43351,"o":11.07,"t":"2025-11-20T05:00:00Z","v":10162338,"vw":10.452441},{"c":10.37,"h":10.66,"l":10.305,"n":28951,"o":10.35,"t":"2025-11-21T05:00:00Z","v":6265349,"vw":10.427427},{"c":10.75,"h":10.78,"l":10.43,"n":42960,"o":10.46,"t":"2025-11-24T05:00:00Z","v":13300669,"vw":10.641433},{"c":10.97,"h":10.98,"l":10.67,"n":39788,"o":10.76,"t":"2025-11-25T05:00:00Z","v":10671398,"vw":10.887013},{"c":11.18,"h":11.31,"l":11.03,"n":35164,"o":11.03,"t":"2025-11-26T05:00:00Z","v":7491686,"vw":11.197632},{"c":11.35,"h":11.42,"l":11.1,"n":38066,"o":11.27,"t":"2025-11-28T05:00:00Z","v":6918826,"vw":11.316254},{"c":11.32,"h":11.435,"l":11.25,"n":21494,"o":11.34,"t":"2025-12-01T05:00:00Z","v":8074326,"vw":11.355418},{"c":11.3,"h":11.405,"l":11.185,"n":17924,"o":11.3,"t":"2025-12-02T05:00:00Z","v":4174282,"vw":11.329008},{"c":11.32,"h":11.36,"l":11.25,"n":16235,"o":11.29,"t":"2025-12-03T05:00:00Z","v":4737928,"vw":11.319396},{"c":11.27,"h":11.355,"l":11.235,"n":15432,"o":11.34,"t":"2025-12-04T05:00:00Z","v":2848421,"vw":11.291885},{"c":11.52,"h":11.56,"l":11.32,"n":23495,"o":11.4,"t":"2025-12-05T05:00:00Z","v":7059699,"vw":11.486969},{"c":11.66,"h":11.675,"l":11.39,"n":24850,"o":11.49,"t":"2025-12-08T05:00:00Z","v":4884870,"vw":11.603366},{"c":11.47,"h":11.57,"l":11.385,"n":28289,"o":11.49,"t":"2025-12-09T05:00:00Z","v":6782180,"vw":11.466966},{"c":11.54,"h":11.555,"l":11.34,"n":20338,"o":11.46,"t":"2025-12-10T05:00:00Z","v":3944030,"vw":11.469539},{"c":11.82,"h":11.87,"l":11.49,"n":27864,"o":11.5,"t":"2025-12-11T05:00:00Z","v":9109079,"vw":11.773095},{"c":11.76,"h":12.11,"l":11.7,"n":27481,"o":11.84,"t":"2025-12-12T05:00:00Z","v":12851765,"vw":11.782881},{"c":11.17,"h":11.695,"l":11.15,"n":28937,"o":11.61,"t":"2025-12-15T05:00:00Z","v":6281795,"vw":11.415529},{"c":11.33,"h":11.36,"l":11.11,"n":25511,"o":11.2,"t":"2025-12-16T05:00:00Z","v":4819299,"vw":11.271685},{"c":11.27,"h":11.47,"l":11.15,"n":22132,"o":11.15,"t":"2025-12-17T05:00:00Z","v":6159728,"vw":11.29334},{"c":11.33,"h":11.53,"l":11.26,"n":22739,"o":11.3,"t":"2025-12-18T05:00:00Z","v":4504289,"vw":11.377519},{"c":11.1,"h":11.41,"l":11.095,"n":24588,"o":11.33,"t":"2025-12-19T05:00:00Z","v":7242180,"vw":11.133855},{"c":11.18,"h":11.255,"l":11.1,"n":21026,"o":11.255,"t":"2025-12-22T05:00:00Z","v":4329766,"vw":11.165019},{"c":11.21,"h":11.225,"l":11.055,"n":13003,"o":11.15,"t":"2025-12-23T05:00:00Z","v":1915572,"vw":11.156818},{"c":11.1,"h":11.17,"l":11.04,"n":9574,"o":11.1,"t":"2025-12-24T05:00:00Z","v":1739388,"vw":11.115728},{"c":11.17,"h":11.205,"l":11.01,"n":13409,"o":11.11,"t":"2025-12-26T05:00:00Z","v":2503232,"vw":11.110351},{"c":10.98,"h":11.03,"l":10.815,"n":25901,"o":11,"t":"2025-12-29T05:00:00Z","v":4470398,"vw":10.929761},{"c":10.93,"h":11.155,"l":10.91,"n":18703,"o":11.05,"t":"2025-12-30T05:00:00Z","v":5649199,"vw":10.976562},{"c":10.73,"h":10.98,"l":10.68,"n":13741,"o":10.84,"t":"2025-12-31T05:00:00Z","v":3507703,"vw":10.758318},{"c":11.25,"h":11.335,"l":10.915,"n":26150,"o":11.01,"t":"2026-01-02T05:00:00Z","v":8589968,"vw":11.124827},{"c":11.52,"h":11.64,"l":10.92,"n":30922,"o":11.2,"t":"2026-01-05T05:00:00Z","v":7648279,"vw":11.385995},{"c":11.6,"h":11.68,"l":11.31,"n":39985,"o":11.63,"t":"2026-01-06T05:00:00Z","v":10961247,"vw":11.520802},{"c":10.72,"h":11.58,"l":10.465,"n":59494,"o":11.51,"t":"2026-01-07T05:00:00Z","v":15731795,"vw":10.959853},{"c":10.57,"h":10.78,"l":10.22,"n":49146,"o":10.24,"t":"2026-01-08T05:00:00Z","v":13264958,"vw":10.531657},{"c":10.47,"h":10.63,"l":10.19,"n":55480,"o":10.5,"t":"2026-01-09T05:00:00Z","v":23004535,"vw":10.415818},{"c":10.32,"h":10.63,"l":10.25,"n":40046,"o":10.44,"t":"2026-01-12T05:00:00Z","v":10609408,"vw":10.383374},{"c":10.09,"h":10.375,"l":10.05,"n":41831,"o":10.26,"t":"2026-01-13T05:00:00Z","v":15237867,"vw":10.168069},{"c":9.88,"h":10.05,"l":9.6,"n":76019,"o":10,"t":"2026-01-14T05:00:00Z","v":44443338,"vw":9.805349},{"c":9.8,"h":9.99,"l":9.71,"n":42126,"o":9.99,"t":"2026-01-15T05:00:00Z","v":15009055,"vw":9.793264},{"c":9.86,"h":9.925,"l":9.76,"n":38117,"o":9.79,"t":"2026-01-16T05:00:00Z","v":10658470,"vw":9.847216},{"c":9.88,"h":10.2393,"l":9.795,"n":32084,"o":10.03,"t":"2026-01-20T05:00:00Z","v":10865044,"vw":9.949532},{"c":9.85,"h":10.09,"l":9.755,"n":34197,"o":10.05,"t":"2026-01-21T05:00:00Z","v":9329278,"vw":9.849404},{"c":9.97,"h":10.165,"l":9.9,"n":25711,"o":9.94,"t":"2026-01-22T05:00:00Z","v":7394421,"vw":10.006138},{"c":9.81,"h":10.15,"l":9.775,"n":23565,"o":10.02,"t":"2026-01-23T05:00:00Z","v":7257573,"vw":9.86958},{"c":9.96,"h":9.975,"l":9.695,"n":22937,"o":9.85,"t":"2026-01-26T05:00:00Z","v":6336425,"vw":9.881578},{"c":9.93,"h":10.085,"l":9.93,"n":22951,"o":9.98,"t":"2026-01-27T05:00:00Z","v":9385416,"vw":10.012625},{"c":10.02,"h":10.165,"l":9.99,"n":27833,"o":10.03,"t":"2026-01-28T05:00:00Z","v":6493303,"vw":10.066723},{"c":10.15,"h":10.21,"l":9.96,"n":26713,"o":10.09,"t":"2026-01-29T05:00:00Z","v":7161539,"vw":10.102674},{"c":9.9,"h":10.215,"l":9.885,"n":17118,"o":9.97,"t":"2026-01-30T05:00:00Z","v":4305175,"vw":9.974413},{"c":10.14,"h":10.16,"l":9.812,"n":23015,"o":9.85,"t":"2026-02-02T05:00:00Z","v":6580851,"vw":10.060037},{"c":9.98,"h":10.13,"l":9.88,"n":24890,"o":10.07,"t":"2026-02-03T05:00:00Z","v":8152952,"vw":9.990636},{"c":9.8,"h":10.07,"l":9.765,"n":21968,"o":9.99,"t":"2026-02-04T05:00:00Z","v":5413862,"vw":9.827204},{"c":9.68,"h":9.935,"l":9.655,"n":32205,"o":9.82,"t":"2026-02-05T05:00:00Z","v":7641200,"vw":9.733511},{"c":9.92,"h":9.9898,"l":9.7402,"n":19995,"o":9.8,"t":"2026-02-06T05:00:00Z","v":4581825,"vw":9.89638},{"c":9.92,"h":10.01,"l":9.8,"n":20328,"o":9.96,"t":"2026-02-09T05:00:00Z","v":5102543,"vw":9.918971},{"c":10,"h":10.12,"l":9.855,"n":20894,"o":9.96,"t":"2026-02-10T05:00:00Z","v":5037646,"vw":10.015252},{"c":9.87,"h":10.09,"l":9.715,"n":23410,"o":9.96,"t":"2026-02-11T05:00:00Z","v":7071175,"vw":9.831457},{"c":9.53,"h":9.89,"l":9.445,"n":23070,"o":9.89,"t":"2026-02-12T05:00:00Z","v":6994127,"vw":9.577152},{"c":9.48,"h":9.685,"l":9.385,"n":32551,"o":9.4,"t":"2026-02-13T05:00:00Z","v":9260713,"vw":9.538745},{"c":9.55,"h":9.69,"l":9.465,"n":22254,"o":9.49,"t":"2026-02-17T05:00:00Z","v":5923837,"vw":9.55916},{"c":9.61,"h":9.685,"l":9.55,"n":19293,"o":9.63,"t":"2026-02-18T05:00:00Z","v":4961733,"vw":9.627787},{"c":9.56,"h":9.615,"l":9.5,"n":26734,"o":9.56,"t":"2026-02-19T05:00:00Z","v":7265248,"vw":9.553743},{"c":9.61,"h":9.66,"l":9.42,"n":32635,"o":9.45,"t":"2026-02-20T05:00:00Z","v":9441701,"vw":9.613645},{"c":9.45,"h":9.61,"l":9.365,"n":22997,"o":9.59,"t":"2026-02-23T05:00:00Z","v":5193898,"vw":9.476691},{"c":9.61,"h":9.65,"l":9.37,"n":21479,"o":9.37,"t":"2026-02-24T05:00:00Z","v":7053134,"vw":9.567867},{"c":9.59,"h":9.73,"l":9.59,"n":21854,"o":9.7,"t":"2026-02-25T05:00:00Z","v":9409203,"vw":9.651724},{"c":9.53,"h":9.58,"l":9.385,"n":24517,"o":9.53,"t":"2026-02-26T05:00:00Z","v":6358554,"vw":9.484412},{"c":9.38,"h":9.5,"l":9.36,"n":16295,"o":9.44,"t":"2026-02-27T05:00:00Z","v":3876528,"vw":9.424914},{"c":9.32,"h":9.37,"l":9.11,"n":20535,"o":9.21,"t":"2026-03-02T05:00:00Z","v":4026038,"vw":9.298935},{"c":9.03,"h":9.11,"l":8.915,"n":30550,"o":9.01,"t":"2026-03-03T05:00:00Z","v":6769610,"vw":9.029782},{"c":9.11,"h":9.22,"l":9,"n":17679,"o":9.09,"t":"2026-03-04T05:00:00Z","v":4508210,"vw":9.14567},{"c":8.94,"h":9.08,"l":8.83,"n":30357,"o":9.05,"t":"2026-03-05T05:00:00Z","v":5218917,"vw":8.92706},{"c":8.97,"h":9.03,"l":8.75,"n":26104,"o":8.8,"t":"2026-03-06T05:00:00Z","v":5172359,"vw":8.956124},{"c":9.09,"h":9.11,"l":8.7108,"n":41488,"o":8.9,"t":"2026-03-09T04:00:00Z","v":7497968,"vw":8.965401},{"c":9.27,"h":9.465,"l":9.07,"n":57364,"o":9.18,"t":"2026-03-10T04:00:00Z","v":18487789,"vw":9.325652},{"c":9.13,"h":9.26,"l":8.9,"n":42168,"o":9.25,"t":"2026-03-11T04:00:00Z","v":10595639,"vw":9.086635},{"c":8.98,"h":9.46,"l":8.8,"n":39415,"o":9.4,"t":"2026-03-12T04:00:00Z","v":10673770,"vw":9.026914},{"c":8.78,"h":9.12,"l":8.68,"n":35803,"o":8.98,"t":"2026-03-13T04:00:00Z","v":9662834,"vw":8.801184},{"c":8.81,"h":9.09,"l":8.8,"n":23811,"o":8.9,"t":"2026-03-16T04:00:00Z","v":5814269,"vw":8.917552},{"c":8.73,"h":9.13,"l":8.71,"n":28500,"o":9,"t":"2026-03-17T04:00:00Z","v":9205570,"vw":8.817792},{"c":8.16,"h":8.73,"l":8.135,"n":44577,"o":8.59,"t":"2026-03-18T04:00:00Z","v":14085760,"vw":8.28921},{"c":8.33,"h":8.38,"l":8.1,"n":42206,"o":8.1,"t":"2026-03-19T04:00:00Z","v":9588185,"vw":8.301647},{"c":8.3,"h":8.39,"l":8.215,"n":30708,"o":8.3,"t":"2026-03-20T04:00:00Z","v":11599323,"vw":8.282463},{"c":8.3,"h":8.42,"l":8.25,"n":26494,"o":8.42,"t":"2026-03-23T04:00:00Z","v":6292278,"vw":8.332037},{"c":8.21,"h":8.34,"l":8.16,"n":23838,"o":8.21,"t":"2026-03-24T04:00:00Z","v":5113154,"vw":8.228027},{"c":8.35,"h":8.4499,"l":8.305,"n":16941,"o":8.43,"t":"2026-03-25T04:00:00Z","v":3584500,"vw":8.362325},{"c":8.14,"h":8.305,"l":8.08,"n":19370,"o":8.21,"t":"2026-03-26T04:00:00Z","v":6335605,"vw":8.159717},{"c":8.07,"h":8.145,"l":8.04,"n":20449,"o":8.1,"t":"2026-03-27T04:00:00Z","v":7105823,"vw":8.073043},{"c":8.09,"h":8.19,"l":8.04,"n":13071,"o":8.09,"t":"2026-03-30T04:00:00Z","v":4221526,"vw":8.096577},{"c":8.3,"h":8.34,"l":8.09,"n":19179,"o":8.17,"t":"2026-03-31T04:00:00Z","v":4506609,"vw":8.230721},{"c":8.25,"h":8.415,"l":8.22,"n":15601,"o":8.36,"t":"2026-04-01T04:00:00Z","v":7620249,"vw":8.294654},{"c":8.21,"h":8.26,"l":8.04,"n":15271,"o":8.05,"t":"2026-04-02T04:00:00Z","v":3956888,"vw":8.173445},{"c":8.28,"h":8.31,"l":8.185,"n":10483,"o":8.21,"t":"2026-04-06T04:00:00Z","v":4160719,"vw":8.269732},{"c":8.19,"h":8.27,"l":8.115,"n":15796,"o":8.22,"t":"2026-04-07T04:00:00Z","v":2840275,"vw":8.184795},{"c":8.34,"h":8.65,"l":8.31,"n":20275,"o":8.52,"t":"2026-04-08T04:00:00Z","v":4088623,"vw":8.425884},{"c":8.2,"h":8.315,"l":8.19,"n":18363,"o":8.27,"t":"2026-04-09T04:00:00Z","v":3041256,"vw":8.237996},{"c":8.27,"h":8.405,"l":8.23,"n":24756,"o":8.25,"t":"2026-04-10T04:00:00Z","v":5485569,"vw":8.309674},{"c":8.42,"h":8.46,"l":8.195,"n":17620,"o":8.22,"t":"2026-04-13T04:00:00Z","v":4969890,"vw":8.360993},{"c":8.39,"h":8.65,"l":8.37,"n":19566,"o":8.53,"t":"2026-04-14T04:00:00Z","v":5024784,"vw":8.50062},{"c":8.6,"h":8.745,"l":8.3,"n":25432,"o":8.42,"t":"2026-04-15T04:00:00Z","v":9833449,"vw":8.598248},{"c":8.81,"h":8.87,"l":8.67,"n":27193,"o":8.72,"t":"2026-04-16T04:00:00Z","v":7195254,"vw":8.766548},{"c":8.88,"h":9.02,"l":8.855,"n":23094,"o":8.9,"t":"2026-04-17T04:00:00Z","v":6045963,"vw":8.91684},{"c":8.89,"h":8.975,"l":8.77,"n":32995,"o":8.81,"t":"2026-04-20T04:00:00Z","v":7891032,"vw":8.886521},{"c":8.83,"h":9.005,"l":8.8,"n":23971,"o":8.92,"t":"2026-04-21T04:00:00Z","v":5805771,"vw":8.879469},{"c":8.73,"h":8.915,"l":8.72,"n":22255,"o":8.89,"t":"2026-04-22T04:00:00Z","v":4341564,"vw":8.770518},{"c":8.5,"h":8.82,"l":8.47,"n":22315,"o":8.73,"t":"2026-04-23T04:00:00Z","v":4889770,"vw":8.601862},{"c":8.66,"h":8.685,"l":8.5,"n":17023,"o":8.57,"t":"2026-04-24T04:00:00Z","v":3583733,"vw":8.625402},{"c":8.61,"h":8.725,"l":8.51,"n":18517,"o":8.62,"t":"2026-04-27T04:00:00Z","v":4363737,"vw":8.635633},{"c":8.65,"h":8.675,"l":8.3993,"n":21385,"o":8.56,"t":"2026-04-28T04:00:00Z","v":5691792,"vw":8.574318},{"c":8.32,"h":8.74,"l":8.305,"n":21063,"o":8.67,"t":"2026-04-29T04:00:00Z","v":4045381,"vw":8.420736},{"c":8.65,"h":8.71,"l":8.33,"n":19854,"o":8.35,"t":"2026-04-30T04:00:00Z","v":6200643,"vw":8.576314},{"c":8.61,"h":8.77,"l":8.585,"n":14909,"o":8.7,"t":"2026-05-01T04:00:00Z","v":2564854,"vw":8.635953},{"c":8.62,"h":8.72,"l":8.525,"n":20100,"o":8.58,"t":"2026-05-04T04:00:00Z","v":3787427,"vw":8.640297},{"c":8.88,"h":9.005,"l":8.675,"n":22307,"o":8.77,"t":"2026-05-05T04:00:00Z","v":5771474,"vw":8.890912},{"c":9.08,"h":9.17,"l":8.88,"n":34241,"o":9.03,"t":"2026-05-06T04:00:00Z","v":8548291,"vw":9.05853},{"c":8.92,"h":9.14,"l":8.92,"n":23059,"o":9.14,"t":"2026-05-07T04:00:00Z","v":5469397,"vw":8.988945},{"c":8.81,"h":9.03,"l":8.705,"n":22793,"o":8.93,"t":"2026-05-08T04:00:00Z","v":7610268,"vw":8.78792},{"c":8.79,"h":8.91,"l":8.765,"n":26839,"o":8.82,"t":"2026-05-11T04:00:00Z","v":6915391,"vw":8.833013},{"c":8.79,"h":8.85,"l":8.59,"n":28198,"o":8.81,"t":"2026-05-12T04:00:00Z","v":6389334,"vw":8.720766},{"c":9.27,"h":9.35,"l":8.83,"n":62041,"o":8.85,"t":"2026-05-13T04:00:00Z","v":13336914,"vw":9.149816},{"c":8.96,"h":9.2621,"l":8.86,"n":30772,"o":9.22,"t":"2026-05-14T04:00:00Z","v":6019391,"vw":8.983575},{"c":8.66,"h":8.83,"l":8.61,"n":30669,"o":8.83,"t":"2026-05-15T04:00:00Z","v":4978242,"vw":8.686128},{"c":8.57,"h":8.64,"l":8.485,"n":29959,"o":8.64,"t":"2026-05-18T04:00:00Z","v":5968718,"vw":8.567449},{"c":8.44,"h":8.71,"l":8.38,"n":35897,"o":8.65,"t":"2026-05-19T04:00:00Z","v":7578598,"vw":8.475808},{"c":8.46,"h":8.605,"l":8.39,"n":35082,"o":8.45,"t":"2026-05-20T04:00:00Z","v":9169645,"vw":8.472711},{"c":8.82,"h":8.84,"l":8.4,"n":57405,"o":8.65,"t":"2026-05-21T04:00:00Z","v":11290584,"vw":8.720385},{"c":8.36,"h":8.63,"l":8.27,"n":56473,"o":8.34,"t":"2026-05-22T04:00:00Z","v":12657519,"vw":8.430635},{"c":8.62,"h":8.83,"l":8.48,"n":56187,"o":8.52,"t":"2026-05-26T04:00:00Z","v":16883285,"vw":8.673469},{"c":8.61,"h":8.83,"l":8.53,"n":33619,"o":8.73,"t":"2026-05-27T04:00:00Z","v":10542887,"vw":8.622699},{"c":8.85,"h":9,"l":8.49,"n":68097,"o":8.65,"t":"2026-05-28T04:00:00Z","v":22029643,"vw":8.82088},{"c":8.82,"h":9.035,"l":8.65,"n":78912,"o":8.75,"t":"2026-05-29T04:00:00Z","v":96304806,"vw":8.829934},{"c":9.02,"h":9.09,"l":8.79,"n":34064,"o":8.91,"t":"2026-06-01T04:00:00Z","v":6726419,"vw":8.994118},{"c":9.51,"h":9.59,"l":9.12,"n":44453,"o":9.17,"t":"2026-06-02T04:00:00Z","v":10232138,"vw":9.48944},{"c":9.09,"h":9.45,"l":9.08,"n":31380,"o":9.36,"t":"2026-06-03T04:00:00Z","v":5920098,"vw":9.156105},{"c":8.87,"h":9.105,"l":8.86,"n":40453,"o":9,"t":"2026-06-04T04:00:00Z","v":9105207,"vw":8.956233},{"c":8.59,"h":8.86,"l":8.55,"n":34170,"o":8.79,"t":"2026-06-05T04:00:00Z","v":7772085,"vw":8.612579},{"c":8.35,"h":8.73,"l":8.32,"n":31533,"o":8.68,"t":"2026-06-08T04:00:00Z","v":5993983,"vw":8.423719},{"c":8.27,"h":8.545,"l":8.175,"n":32178,"o":8.42,"t":"2026-06-09T04:00:00Z","v":7964767,"vw":8.29718},{"c":8.34,"h":8.43,"l":8.14,"n":23570,"o":8.18,"t":"2026-06-10T04:00:00Z","v":7989605,"vw":8.340873},{"c":8.47,"h":8.49,"l":8.135,"n":30472,"o":8.29,"t":"2026-06-11T04:00:00Z","v":9835585,"vw":8.310645},{"c":8.44,"h":8.6,"l":8.345,"n":14126,"o":8.51,"t":"2026-06-12T04:00:00Z","v":4248781,"vw":8.436532},{"c":8.41,"h":8.66,"l":8.39,"n":16131,"o":8.57,"t":"2026-06-15T04:00:00Z","v":3796737,"vw":8.490226},{"c":8.03,"h":8.335,"l":8.01,"n":23552,"o":8.335,"t":"2026-06-16T04:00:00Z","v":5535962,"vw":8.069136},{"c":8,"h":8.23,"l":7.92,"n":27112,"o":8.11,"t":"2026-06-17T04:00:00Z","v":8030966,"vw":8.060587},{"c":7.8,"h":8.01,"l":7.77,"n":24399,"o":7.95,"t":"2026-06-18T04:00:00Z","v":10578239,"vw":7.818309},{"c":7.89,"h":8.02,"l":7.66,"n":26811,"o":7.829,"t":"2026-06-22T04:00:00Z","v":6525281,"vw":7.897168},{"c":7.64,"h":7.84,"l":7.565,"n":17508,"o":7.74,"t":"2026-06-23T04:00:00Z","v":4405878,"vw":7.644891},{"c":7.81,"h":7.885,"l":7.582,"n":30238,"o":7.59,"t":"2026-06-24T04:00:00Z","v":7898801,"vw":7.808491},{"c":7.54,"h":7.8,"l":7.535,"n":21081,"o":7.77,"t":"2026-06-25T04:00:00Z","v":4519523,"vw":7.614403},{"c":7.72,"h":7.72,"l":7.455,"n":18607,"o":7.5,"t":"2026-06-26T04:00:00Z","v":4569316,"vw":7.667712},{"c":8.08,"h":8.245,"l":7.91,"n":32059,"o":8.02,"t":"2026-06-29T04:00:00Z","v":10191148,"vw":8.042187},{"c":8.12,"h":8.305,"l":8.01,"n":25491,"o":8.05,"t":"2026-06-30T04:00:00Z","v":6479274,"vw":8.14591},{"c":8.46,"h":8.52,"l":8.15,"n":26618,"o":8.25,"t":"2026-07-01T04:00:00Z","v":5662104,"vw":8.434216},{"c":8.43,"h":8.645,"l":8.37,"n":28515,"o":8.48,"t":"2026-07-02T04:00:00Z","v":11347194,"vw":8.456033},{"c":8.67,"h":8.73,"l":8.45,"n":21159,"o":8.48,"t":"2026-07-06T04:00:00Z","v":4547514,"vw":8.637858},{"c":8.35,"h":8.645,"l":8.265,"n":20123,"o":8.55,"t":"2026-07-07T04:00:00Z","v":3903170,"vw":8.356292},{"c":8.58,"h":8.625,"l":8.415,"n":27449,"o":8.53,"t":"2026-07-08T04:00:00Z","v":8405197,"vw":8.552668},{"c":8.58,"h":8.65,"l":8.44,"n":17952,"o":8.52,"t":"2026-07-09T04:00:00Z","v":3483713,"vw":8.562439},{"c":8.57,"h":8.74,"l":8.515,"n":21685,"o":8.59,"t":"2026-07-10T04:00:00Z","v":5204229,"vw":8.593159},{"c":8.57,"h":8.7,"l":8.525,"n":21322,"o":8.58,"t":"2026-07-13T04:00:00Z","v":5646232,"vw":8.590935},{"c":8.64,"h":8.73,"l":8.525,"n":21940,"o":8.61,"t":"2026-07-14T04:00:00Z","v":5760533,"vw":8.647499},{"c":9.2,"h":9.25,"l":8.75,"n":50996,"o":8.81,"t":"2026-07-15T04:00:00Z","v":12411875,"vw":9.143241},{"c":9.34,"h":9.44,"l":9.075,"n":34090,"o":9.32,"t":"2026-07-16T04:00:00Z","v":8914244,"vw":9.318838},{"c":9.14,"h":9.19,"l":8.985,"n":26483,"o":9.12,"t":"2026-07-17T04:00:00Z","v":6562326,"vw":9.094173},{"c":9.25,"h":9.45,"l":9.165,"n":24784,"o":9.23,"t":"2026-07-20T04:00:00Z","v":7630984,"vw":9.297415},{"c":9.05,"h":9.29,"l":9,"n":19786,"o":9.2,"t":"2026-07-21T04:00:00Z","v":6819623,"vw":9.07873},{"c":9.09,"h":9.23,"l":8.95,"n":18987,"o":9.12,"t":"2026-07-22T04:00:00Z","v":3998022,"vw":9.064459},{"c":9.07,"h":9.25,"l":8.995,"n":18637,"o":9.13,"t":"2026-07-23T04:00:00Z","v":3946769,"vw":9.086618},{"c":9.21,"h":9.25,"l":9.03,"n":21879,"o":9.05,"t":"2026-07-24T04:00:00Z","v":4292830,"vw":9.197405},{"c":9.31,"h":9.335,"l":9.115,"n":29976,"o":9.26,"t":"2026-07-27T04:00:00Z","v":6215882,"vw":9.257108},{"c":9.29,"h":9.4,"l":9.035,"n":35059,"o":9.25,"t":"2026-07-28T04:00:00Z","v":11246633,"vw":9.286605},{"c":9.64,"h":9.735,"l":9.335,"n":28040,"o":9.36,"t":"2026-07-29T04:00:00Z","v":7586368,"vw":9.597441},{"c":9.56,"h":9.65,"l":9.405,"n":26227,"o":9.65,"t":"2026-07-30T04:00:00Z","v":6997534,"vw":9.508297},{"c":9.49,"h":9.61,"l":9.465,"n":34321,"o":9.5,"t":"2026-07-31T04:00:00Z","v":6342433,"vw":9.520836},{"c":9.72,"h":9.73,"l":9.455,"n":20279,"o":9.53,"t":"2026-08-03T04:00:00Z","v":4780079,"vw":9.605063},{"c":9.65,"h":9.76,"l":9.5,"n":24083,"o":9.76,"t":"2026-08-04T04:00:00Z","v":6313157,"vw":9.622587},{"c":9.55,"h":9.76,"l":9.46,"n":27865,"o":9.76,"t":"2026-08-05T04:00:00Z","v":6459745,"vw":9.545771},{"c":9.53,"h":9.65,"l":9.435,"n":18030,"o":9.615,"t":"2026-08-06T04:00:00Z","v":2920008,"vw":9.510494},{"c":9.63,"h":9.635,"l":9.385,"n":25573,"o":9.59,"t":"2026-08-07T04:00:00Z","v":6106727,"vw":9.554916},{"c":9.7,"h":9.7,"l":9.535,"n":32054,"o":9.58,"t":"2026-08-10T04:00:00Z","v":8467303,"vw":9.642428},{"c":9.35,"h":9.55,"l":9.31,"n":30216,"o":9.53,"t":"2026-08-11T04:00:00Z","v":5537053,"vw":9.410723},{"c":9.27,"h":9.34,"l":9.18,"n":27309,"o":9.24,"t":"2026-08-12T04:00:00Z","v":5756011,"vw":9.25634},{"c":8.87,"h":9.16,"l":8.79,"n":29697,"o":9.16,"t":"2026-08-13T04:00:00Z","v":6455420,"vw":8.86934},{"c":8.81,"h":8.905,"l":8.71,"n":21410,"o":8.83,"t":"2026-08-14T04:00:00Z","v":4850213,"vw":8.786828},{"c":8.84,"h":8.93,"l":8.735,"n":24260,"o":8.89,"t":"2026-08-17T04:00:00Z","v":4891799,"vw":8.827864},{"c":8.8,"h":8.865,"l":8.7,"n":25719,"o":8.77,"t":"2026-08-18T04:00:00Z","v":5401192,"vw":8.774429},{"c":8.7,"h":8.85,"l":8.22,"n":57562,"o":8.27,"t":"2026-08-19T04:00:00Z","v":13796045,"vw":8.598732},{"c":8.62,"h":8.69,"l":8.445,"n":38799,"o":8.69,"t":"2026-08-20T04:00:00Z","v":14024905,"vw":8.582775},{"c":8.77,"h":8.88,"l":8.625,"n":26084,"o":8.655,"t":"2026-08-21T04:00:00Z","v":8907966,"vw":8.714445},{"c":8.43,"h":8.76,"l":8.39,"n":26875,"o":8.76,"t":"2026-08-24T04:00:00Z","v":5925847,"vw":8.496045},{"c":8.76,"h":8.77,"l":8.47,"n":27587,"o":8.5,"t":"2026-08-25T04:00:00Z","v":16996963,"vw":8.732565},{"c":8.82,"h":8.94,"l":8.79,"n":25936,"o":8.8,"t":"2026-08-26T04:00:00Z","v":7257573,"vw":8.84801},{"c":8.77,"h":8.84,"l":8.69,"n":18504,"o":8.77,"t":"2026-08-27T04:00:00Z","v":5579940,"vw":8.755893},{"c":8.81,"h":8.8895,"l":8.735,"n":22186,"o":8.81,"t":"2026-08-28T04:00:00Z","v":4888674,"vw":8.797784},{"c":8.47,"h":8.8,"l":8.455,"n":18245,"o":8.8,"t":"2026-08-31T04:00:00Z","v":13282366,"vw":8.493909},{"c":8.51,"h":8.6,"l":8.45,"n":20658,"o":8.5,"t":"2026-09-01T04:00:00Z","v":7908280,"vw":8.506717},{"c":8.63,"h":8.85,"l":8.49,"n":24198,"o":8.49,"t":"2026-09-02T04:00:00Z","v":6027866,"vw":8.681881},{"c":8.58,"h":8.71,"l":8.4,"n":17986,"o":8.59,"t":"2026-09-03T04:00:00Z","v":6380636,"vw":8.555654},{"c":8.65,"h":8.775,"l":8.605,"n":16058,"o":8.63,"t":"2026-09-04T04:00:00Z","v":2990475,"vw":8.667896},{"c":8.43,"h":8.595,"l":8.39,"n":24792,"o":8.54,"t":"2026-09-08T04:00:00Z","v":6736634,"vw":8.428862},{"c":8.31,"h":8.42,"l":8.245,"n":23829,"o":8.39,"t":"2026-09-09T04:00:00Z","v":6429169,"vw":8.323512},{"c":8.14,"h":8.35,"l":8.115,"n":18174,"o":8.27,"t":"2026-09-10T04:00:00Z","v":4854736,"vw":8.165767},{"c":8.17,"h":8.29,"l":8.105,"n":11626,"o":8.22,"t":"2026-09-11T04:00:00Z","v":2830820,"vw":8.160177},{"c":8.15,"h":8.2,"l":8.08,"n":14519,"o":8.12,"t":"2026-09-14T04:00:00Z","v":3103164,"vw":8.139399},{"c":8.06,"h":8.18,"l":8.03,"n":14629,"o":8.13,"t":"2026-09-15T04:00:00Z","v":3912324,"vw":8.079193},{"c":8.07,"h":8.115,"l":8.01,"n":17462,"o":8.06,"t":"2026-09-16T04:00:00Z","v":4812725,"vw":8.068543},{"c":8.1,"h":8.135,"l":8.04,"n":13260,"o":8.08,"t":"2026-09-17T04:00:00Z","v":3435372,"vw":8.09885},{"c":8.13,"h":8.2,"l":8.08,"n":14118,"o":8.11,"t":"2026-09-18T04:00:00Z","v":3724400,"vw":8.123429},{"c":8.2,"h":8.22,"l":7.985,"n":14036,"o":8.2,"t":"2026-09-21T04:00:00Z","v":2652155,"vw":8.128382},{"c":8.45,"h":8.47,"l":8.225,"n":21934,"o":8.26,"t":"2026-09-22T04:00:00Z","v":5849917,"vw":8.37781},{"c":8.34,"h":8.4,"l":8.27,"n":27033,"o":8.39,"t":"2026-09-23T04:00:00Z","v":5935459,"vw":8.338972},{"c":8.16,"h":8.355,"l":8.135,"n":21289,"o":8.3,"t":"2026-09-24T04:00:00Z","v":5450544,"vw":8.210535},{"c":8.13,"h":8.21,"l":8.065,"n":16849,"o":8.16,"t":"2026-09-25T04:00:00Z","v":4054872,"vw":8.134983},{"c":8.2,"h":8.25,"l":8.11,"n":19833,"o":8.15,"t":"2026-09-28T04:00:00Z","v":11930442,"vw":8.200789},{"c":8.27,"h":8.27,"l":8.095,"n":22729,"o":8.17,"t":"2026-09-29T04:00:00Z","v":9120336,"vw":8.208245},{"c":8.27,"h":8.42,"l":8.24,"n":26259,"o":8.32,"t":"2026-09-30T04:00:00Z","v":9082750,"vw":8.309243},{"c":8.17,"h":8.32,"l":8.12,"n":17486,"o":8.24,"t":"2026-10-01T04:00:00Z","v":7501834,"vw":8.175066},{"c":8.17,"h":8.25,"l":8.11,"n":24084,"o":8.16,"t":"2026-10-02T04:00:00Z","v":5063873,"vw":8.183315},{"c":8.41,"h":8.445,"l":8.1935,"n":16793,"o":8.2,"t":"2026-10-05T04:00:00Z","v":9832572,"vw":8.402013},{"c":8.44,"h":8.5,"l":8.31,"n":16921,"o":8.38,"t":"2026-10-06T04:00:00Z","v":6242401,"vw":8.428166},{"c":8.35,"h":8.37,"l":8.25,"n":18109,"o":8.31,"t":"2026-10-07T04:00:00Z","v":7017578,"vw":8.308279},{"c":8.33,"h":8.36,"l":8.21,"n":13359,"o":8.26,"t":"2026-10-08T04:00:00Z","v":7641333,"vw":8.280804},{"c":8.56,"h":8.565,"l":8.35,"n":21048,"o":8.35,"t":"2026-10-09T04:00:00Z","v":6155977,"vw":8.520448},{"c":8.63,"h":8.63,"l":8.43,"n":20127,"o":8.5,"t":"2026-10-12T04:00:00Z","v":5377318,"vw":8.556793},{"c":8.76,"h":8.765,"l":8.53,"n":23875,"o":8.53,"t":"2026-10-13T04:00:00Z","v":10124714,"vw":8.704541},{"c":8.54,"h":8.92,"l":8.505,"n":34206,"o":8.71,"t":"2026-10-14T04:00:00Z","v":9144678,"vw":8.604244},{"c":8.82,"h":8.91,"l":8.475,"n":30304,"o":8.48,"t":"2026-10-15T04:00:00Z","v":7737313,"vw":8.771856},{"c":8.75,"h":8.91,"l":8.72,"n":15356,"o":8.91,"t":"2026-10-16T04:00:00Z","v":3555184,"vw":8.778192},{"c":8.83,"h":8.85,"l":8.76,"n":13746,"o":8.84,"t":"2026-10-19T04:00:00Z","v":2986057,"vw":8.821247},{"c":8.84,"h":8.905,"l":8.82,"n":19527,"o":8.87,"t":"2026-10-20T04:00:00Z","v":3573049,"vw":8.858736},{"c":8.5,"h":8.79,"l":8.33,"n":23114,"o":8.79,"t":"2026-10-21T04:00:00Z","v":4898765,"vw":8.481507},{"c":8.35,"h":8.54,"l":8.27,"n":33434,"o":8.44,"t":"2026-10-22T04:00:00Z","v":13389925,"vw":8.374669}],"volatilityBars":[{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-09-21T09:00:00Z","v":3275,"vw":8.2},{"c":8.22,"h":8.22,"l":8.2,"n":3,"o":8.2,"t":"2026-09-21T12:15:00Z","v":10654,"vw":8.218716},{"c":8.005,"h":8.22,"l":7.985,"n":890,"o":8.2,"t":"2026-09-21T13:30:00Z","v":246705,"vw":8.125497},{"c":8.015,"h":8.025,"l":7.995,"n":755,"o":8,"t":"2026-09-21T13:45:00Z","v":141899,"vw":8.011275},{"c":8.035,"h":8.045,"l":8.015,"n":728,"o":8.02,"t":"2026-09-21T14:00:00Z","v":125858,"vw":8.030918},{"c":8.04,"h":8.055,"l":8.03,"n":989,"o":8.035,"t":"2026-09-21T14:15:00Z","v":142260,"vw":8.044347},{"c":8.04,"h":8.055,"l":8.03,"n":565,"o":8.04,"t":"2026-09-21T14:30:00Z","v":101083,"vw":8.044673},{"c":8.055,"h":8.0691,"l":8.04,"n":392,"o":8.04,"t":"2026-09-21T14:45:00Z","v":63864,"vw":8.057343},{"c":8.055,"h":8.06,"l":8.05,"n":256,"o":8.055,"t":"2026-09-21T15:00:00Z","v":23332,"vw":8.055827},{"c":8.085,"h":8.09,"l":8.045,"n":514,"o":8.055,"t":"2026-09-21T15:15:00Z","v":101179,"vw":8.059507},{"c":8.105,"h":8.11,"l":8.085,"n":425,"o":8.0899,"t":"2026-09-21T15:30:00Z","v":45907,"vw":8.099902},{"c":8.125,"h":8.14,"l":8.1,"n":434,"o":8.1,"t":"2026-09-21T15:45:00Z","v":80679,"vw":8.119623},{"c":8.15,"h":8.16,"l":8.125,"n":527,"o":8.125,"t":"2026-09-21T16:00:00Z","v":84815,"vw":8.139052},{"c":8.155,"h":8.16,"l":8.145,"n":298,"o":8.15,"t":"2026-09-21T16:15:00Z","v":42924,"vw":8.149667},{"c":8.165,"h":8.165,"l":8.15,"n":306,"o":8.16,"t":"2026-09-21T16:30:00Z","v":24907,"vw":8.159317},{"c":8.175,"h":8.18,"l":8.165,"n":294,"o":8.165,"t":"2026-09-21T16:45:00Z","v":41814,"vw":8.174676},{"c":8.165,"h":8.175,"l":8.16,"n":212,"o":8.175,"t":"2026-09-21T17:00:00Z","v":24620,"vw":8.167395},{"c":8.18,"h":8.18,"l":8.165,"n":343,"o":8.17,"t":"2026-09-21T17:15:00Z","v":40668,"vw":8.172175},{"c":8.175,"h":8.18,"l":8.16,"n":363,"o":8.175,"t":"2026-09-21T17:30:00Z","v":51669,"vw":8.17002},{"c":8.155,"h":8.18,"l":8.155,"n":326,"o":8.175,"t":"2026-09-21T17:45:00Z","v":51727,"vw":8.165555},{"c":8.15,"h":8.16,"l":8.15,"n":349,"o":8.155,"t":"2026-09-21T18:00:00Z","v":41571,"vw":8.152765},{"c":8.14,"h":8.155,"l":8.14,"n":343,"o":8.15,"t":"2026-09-21T18:15:00Z","v":34198,"vw":8.147577},{"c":8.145,"h":8.16,"l":8.14,"n":507,"o":8.145,"t":"2026-09-21T18:30:00Z","v":70049,"vw":8.150092},{"c":8.155,"h":8.16,"l":8.15,"n":438,"o":8.15,"t":"2026-09-21T18:45:00Z","v":55540,"vw":8.154223},{"c":8.165,"h":8.17,"l":8.15,"n":432,"o":8.155,"t":"2026-09-21T19:00:00Z","v":35211,"vw":8.16246},{"c":8.155,"h":8.17,"l":8.15,"n":553,"o":8.17,"t":"2026-09-21T19:15:00Z","v":47335,"vw":8.160925},{"c":8.165,"h":8.175,"l":8.155,"n":804,"o":8.155,"t":"2026-09-21T19:30:00Z","v":113259,"vw":8.165321},{"c":8.2,"h":8.2,"l":8.16,"n":1716,"o":8.165,"t":"2026-09-21T19:45:00Z","v":326833,"vw":8.177095},{"c":8.22,"h":8.22,"l":8.2,"n":18,"o":8.2,"t":"2026-09-21T20:00:00Z","v":405484,"vw":8.200717},{"c":8.1334,"h":8.1334,"l":8.1334,"n":1,"o":8.1334,"t":"2026-09-21T20:15:00Z","v":525,"vw":8.1334},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-09-22T11:00:00Z","v":3144,"vw":8.2},{"c":8.305,"h":8.345,"l":8.23,"n":645,"o":8.26,"t":"2026-09-22T13:30:00Z","v":333021,"vw":8.27917},{"c":8.265,"h":8.335,"l":8.265,"n":868,"o":8.305,"t":"2026-09-22T13:45:00Z","v":162018,"vw":8.312025},{"c":8.27,"h":8.28,"l":8.225,"n":911,"o":8.265,"t":"2026-09-22T14:00:00Z","v":152306,"vw":8.252827},{"c":8.265,"h":8.275,"l":8.25,"n":965,"o":8.27,"t":"2026-09-22T14:15:00Z","v":153914,"vw":8.26071},{"c":8.235,"h":8.27,"l":8.235,"n":727,"o":8.26,"t":"2026-09-22T14:30:00Z","v":133993,"vw":8.250505},{"c":8.26,"h":8.27,"l":8.235,"n":720,"o":8.235,"t":"2026-09-22T14:45:00Z","v":129869,"vw":8.251588},{"c":8.265,"h":8.27,"l":8.25,"n":576,"o":8.255,"t":"2026-09-22T15:00:00Z","v":108598,"vw":8.261044},{"c":8.265,"h":8.268,"l":8.255,"n":687,"o":8.265,"t":"2026-09-22T15:15:00Z","v":141761,"vw":8.261395},{"c":8.245,"h":8.265,"l":8.235,"n":546,"o":8.265,"t":"2026-09-22T15:30:00Z","v":111407,"vw":8.246884},{"c":8.265,"h":8.265,"l":8.24,"n":425,"o":8.25,"t":"2026-09-22T15:45:00Z","v":73665,"vw":8.253876},{"c":8.265,"h":8.27,"l":8.255,"n":329,"o":8.265,"t":"2026-09-22T16:00:00Z","v":56225,"vw":8.262878},{"c":8.295,"h":8.295,"l":8.265,"n":424,"o":8.265,"t":"2026-09-22T16:15:00Z","v":78053,"vw":8.282687},{"c":8.305,"h":8.32,"l":8.29,"n":602,"o":8.295,"t":"2026-09-22T16:30:00Z","v":118517,"vw":8.304382},{"c":8.315,"h":8.32,"l":8.3,"n":379,"o":8.305,"t":"2026-09-22T16:45:00Z","v":78085,"vw":8.310748},{"c":8.415,"h":8.415,"l":8.315,"n":1138,"o":8.315,"t":"2026-09-22T17:00:00Z","v":341891,"vw":8.380323},{"c":8.38,"h":8.435,"l":8.375,"n":740,"o":8.42,"t":"2026-09-22T17:15:00Z","v":260716,"vw":8.408634},{"c":8.39,"h":8.4,"l":8.36,"n":760,"o":8.38,"t":"2026-09-22T17:30:00Z","v":176816,"vw":8.377384},{"c":8.415,"h":8.42,"l":8.39,"n":599,"o":8.4,"t":"2026-09-22T17:45:00Z","v":157992,"vw":8.401386},{"c":8.395,"h":8.42,"l":8.39,"n":554,"o":8.415,"t":"2026-09-22T18:00:00Z","v":100060,"vw":8.404422},{"c":8.385,"h":8.4,"l":8.38,"n":597,"o":8.395,"t":"2026-09-22T18:15:00Z","v":102432,"vw":8.391275},{"c":8.41,"h":8.41,"l":8.38,"n":736,"o":8.39,"t":"2026-09-22T18:30:00Z","v":145078,"vw":8.394527},{"c":8.4,"h":8.41,"l":8.4,"n":481,"o":8.408,"t":"2026-09-22T18:45:00Z","v":100270,"vw":8.406234},{"c":8.415,"h":8.42,"l":8.4,"n":789,"o":8.405,"t":"2026-09-22T19:00:00Z","v":111433,"vw":8.407411},{"c":8.41,"h":8.42,"l":8.4,"n":1081,"o":8.415,"t":"2026-09-22T19:15:00Z","v":214195,"vw":8.413265},{"c":8.43,"h":8.43,"l":8.41,"n":1433,"o":8.415,"t":"2026-09-22T19:30:00Z","v":308878,"vw":8.418845},{"c":8.46,"h":8.47,"l":8.425,"n":4073,"o":8.43,"t":"2026-09-22T19:45:00Z","v":1305116,"vw":8.45095},{"c":8.45,"h":8.45,"l":8.45,"n":12,"o":8.45,"t":"2026-09-22T20:00:00Z","v":604080,"vw":8.45},{"c":8.4613,"h":8.4613,"l":8.4613,"n":1,"o":8.4613,"t":"2026-09-22T20:30:00Z","v":115,"vw":8.4613},{"c":8.4514,"h":8.4514,"l":8.4514,"n":1,"o":8.4514,"t":"2026-09-22T23:00:00Z","v":1043,"vw":8.4514},{"c":8.32,"h":8.4,"l":8.29,"n":2187,"o":8.39,"t":"2026-09-23T13:30:00Z","v":1178416,"vw":8.333038},{"c":8.285,"h":8.34,"l":8.275,"n":1212,"o":8.325,"t":"2026-09-23T13:45:00Z","v":187264,"vw":8.316351},{"c":8.3,"h":8.31,"l":8.27,"n":1580,"o":8.28,"t":"2026-09-23T14:00:00Z","v":239387,"vw":8.297283},{"c":8.325,"h":8.33,"l":8.295,"n":813,"o":8.295,"t":"2026-09-23T14:15:00Z","v":101087,"vw":8.313034},{"c":8.335,"h":8.37,"l":8.31,"n":1086,"o":8.33,"t":"2026-09-23T14:30:00Z","v":187702,"vw":8.342078},{"c":8.38,"h":8.38,"l":8.335,"n":841,"o":8.335,"t":"2026-09-23T14:45:00Z","v":117375,"vw":8.354344},{"c":8.37,"h":8.395,"l":8.365,"n":890,"o":8.385,"t":"2026-09-23T15:00:00Z","v":122392,"vw":8.380367},{"c":8.375,"h":8.385,"l":8.365,"n":801,"o":8.37,"t":"2026-09-23T15:15:00Z","v":114386,"vw":8.376273},{"c":8.36,"h":8.375,"l":8.36,"n":703,"o":8.375,"t":"2026-09-23T15:30:00Z","v":98314,"vw":8.368205},{"c":8.365,"h":8.37,"l":8.34,"n":870,"o":8.365,"t":"2026-09-23T15:45:00Z","v":112308,"vw":8.356304},{"c":8.355,"h":8.365,"l":8.345,"n":541,"o":8.365,"t":"2026-09-23T16:00:00Z","v":50439,"vw":8.352392},{"c":8.365,"h":8.365,"l":8.345,"n":879,"o":8.35,"t":"2026-09-23T16:15:00Z","v":113664,"vw":8.35514},{"c":8.37,"h":8.37,"l":8.35,"n":509,"o":8.365,"t":"2026-09-23T16:30:00Z","v":45834,"vw":8.361583},{"c":8.3,"h":8.37,"l":8.3,"n":835,"o":8.365,"t":"2026-09-23T16:45:00Z","v":170170,"vw":8.324571},{"c":8.31,"h":8.31,"l":8.285,"n":825,"o":8.305,"t":"2026-09-23T17:00:00Z","v":169758,"vw":8.297834},{"c":8.35,"h":8.35,"l":8.305,"n":651,"o":8.305,"t":"2026-09-23T17:15:00Z","v":232590,"vw":8.32562},{"c":8.35,"h":8.35,"l":8.335,"n":670,"o":8.345,"t":"2026-09-23T17:30:00Z","v":63823,"vw":8.341675},{"c":8.345,"h":8.35,"l":8.34,"n":390,"o":8.35,"t":"2026-09-23T17:45:00Z","v":25732,"vw":8.345274},{"c":8.345,"h":8.355,"l":8.335,"n":682,"o":8.35,"t":"2026-09-23T18:00:00Z","v":76871,"vw":8.346267},{"c":8.355,"h":8.36,"l":8.345,"n":603,"o":8.345,"t":"2026-09-23T18:15:00Z","v":60895,"vw":8.355013},{"c":8.345,"h":8.355,"l":8.34,"n":1036,"o":8.355,"t":"2026-09-23T18:30:00Z","v":110441,"vw":8.349747},{"c":8.34,"h":8.35,"l":8.34,"n":899,"o":8.34,"t":"2026-09-23T18:45:00Z","v":59920,"vw":8.343116},{"c":8.335,"h":8.35,"l":8.33,"n":825,"o":8.34,"t":"2026-09-23T19:00:00Z","v":86348,"vw":8.336552},{"c":8.335,"h":8.34,"l":8.32,"n":962,"o":8.33,"t":"2026-09-23T19:15:00Z","v":138984,"vw":8.331886},{"c":8.335,"h":8.35,"l":8.33,"n":1504,"o":8.335,"t":"2026-09-23T19:30:00Z","v":226423,"vw":8.341922},{"c":8.355,"h":8.38,"l":8.325,"n":4110,"o":8.335,"t":"2026-09-23T19:45:00Z","v":1017514,"vw":8.35254},{"c":8.3417,"h":8.36,"l":8.34,"n":22,"o":8.36,"t":"2026-09-23T20:00:00Z","v":824306,"vw":8.340781},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-23T22:15:00Z","v":140,"vw":8.3},{"c":8.305,"h":8.355,"l":8.3,"n":1292,"o":8.3,"t":"2026-09-24T13:30:00Z","v":590008,"vw":8.315971},{"c":8.29,"h":8.31,"l":8.275,"n":821,"o":8.305,"t":"2026-09-24T13:45:00Z","v":104100,"vw":8.295062},{"c":8.28,"h":8.31,"l":8.275,"n":938,"o":8.29,"t":"2026-09-24T14:00:00Z","v":111125,"vw":8.291387},{"c":8.255,"h":8.28,"l":8.245,"n":928,"o":8.28,"t":"2026-09-24T14:15:00Z","v":120506,"vw":8.257961},{"c":8.22,"h":8.26,"l":8.22,"n":804,"o":8.255,"t":"2026-09-24T14:30:00Z","v":138164,"vw":8.241791},{"c":8.205,"h":8.23,"l":8.2,"n":1021,"o":8.22,"t":"2026-09-24T14:45:00Z","v":228273,"vw":8.212902},{"c":8.175,"h":8.22,"l":8.155,"n":962,"o":8.205,"t":"2026-09-24T15:00:00Z","v":331456,"vw":8.186539},{"c":8.2,"h":8.22,"l":8.165,"n":834,"o":8.18,"t":"2026-09-24T15:15:00Z","v":137449,"vw":8.192898},{"c":8.215,"h":8.22,"l":8.195,"n":573,"o":8.2,"t":"2026-09-24T15:30:00Z","v":86275,"vw":8.205248},{"c":8.22,"h":8.23,"l":8.205,"n":645,"o":8.215,"t":"2026-09-24T15:45:00Z","v":84009,"vw":8.216314},{"c":8.225,"h":8.23,"l":8.21,"n":563,"o":8.215,"t":"2026-09-24T16:00:00Z","v":98911,"vw":8.218841},{"c":8.275,"h":8.28,"l":8.225,"n":1235,"o":8.225,"t":"2026-09-24T16:15:00Z","v":280923,"vw":8.255091},{"c":8.285,"h":8.3,"l":8.265,"n":411,"o":8.275,"t":"2026-09-24T16:30:00Z","v":67388,"vw":8.283392},{"c":8.265,"h":8.285,"l":8.26,"n":396,"o":8.285,"t":"2026-09-24T16:45:00Z","v":34774,"vw":8.27478},{"c":8.255,"h":8.27,"l":8.25,"n":544,"o":8.265,"t":"2026-09-24T17:00:00Z","v":86207,"vw":8.259434},{"c":8.225,"h":8.26,"l":8.22,"n":557,"o":8.255,"t":"2026-09-24T17:15:00Z","v":75648,"vw":8.239775},{"c":8.225,"h":8.235,"l":8.203,"n":667,"o":8.225,"t":"2026-09-24T17:30:00Z","v":117408,"vw":8.221236},{"c":8.22,"h":8.235,"l":8.22,"n":529,"o":8.225,"t":"2026-09-24T17:45:00Z","v":81719,"vw":8.228074},{"c":8.195,"h":8.23,"l":8.195,"n":727,"o":8.225,"t":"2026-09-24T18:00:00Z","v":134373,"vw":8.210608},{"c":8.2,"h":8.215,"l":8.195,"n":482,"o":8.195,"t":"2026-09-24T18:15:00Z","v":92861,"vw":8.204683},{"c":8.17,"h":8.205,"l":8.165,"n":512,"o":8.2,"t":"2026-09-24T18:30:00Z","v":80749,"vw":8.182233},{"c":8.165,"h":8.185,"l":8.16,"n":478,"o":8.17,"t":"2026-09-24T18:45:00Z","v":94150,"vw":8.174189},{"c":8.175,"h":8.18,"l":8.16,"n":343,"o":8.165,"t":"2026-09-24T19:00:00Z","v":44250,"vw":8.168805},{"c":8.19,"h":8.2,"l":8.175,"n":546,"o":8.18,"t":"2026-09-24T19:15:00Z","v":97986,"vw":8.189454},{"c":8.19,"h":8.2,"l":8.18,"n":804,"o":8.185,"t":"2026-09-24T19:30:00Z","v":158326,"vw":8.189677},{"c":8.145,"h":8.195,"l":8.135,"n":3541,"o":8.185,"t":"2026-09-24T19:45:00Z","v":818657,"vw":8.16197},{"c":8.16,"h":8.16,"l":8.16,"n":17,"o":8.16,"t":"2026-09-24T20:00:00Z","v":1129209,"vw":8.16},{"c":8.15,"h":8.21,"l":8.065,"n":907,"o":8.16,"t":"2026-09-25T13:30:00Z","v":198665,"vw":8.133484},{"c":8.135,"h":8.155,"l":8.135,"n":669,"o":8.15,"t":"2026-09-25T13:45:00Z","v":74648,"vw":8.146716},{"c":8.14,"h":8.145,"l":8.11,"n":578,"o":8.13,"t":"2026-09-25T14:00:00Z","v":87873,"vw":8.125435},{"c":8.14,"h":8.15,"l":8.13,"n":635,"o":8.14,"t":"2026-09-25T14:15:00Z","v":79088,"vw":8.137481},{"c":8.15,"h":8.15,"l":8.135,"n":403,"o":8.135,"t":"2026-09-25T14:30:00Z","v":41660,"vw":8.143364},{"c":8.155,"h":8.16,"l":8.135,"n":508,"o":8.145,"t":"2026-09-25T14:45:00Z","v":78351,"vw":8.143374},{"c":8.145,"h":8.16,"l":8.135,"n":355,"o":8.155,"t":"2026-09-25T15:00:00Z","v":58518,"vw":8.14871},{"c":8.165,"h":8.175,"l":8.145,"n":416,"o":8.145,"t":"2026-09-25T15:15:00Z","v":80796,"vw":8.157889},{"c":8.15,"h":8.17,"l":8.15,"n":407,"o":8.165,"t":"2026-09-25T15:30:00Z","v":133912,"vw":8.155427},{"c":8.165,"h":8.17,"l":8.145,"n":499,"o":8.1501,"t":"2026-09-25T15:45:00Z","v":138003,"vw":8.153947},{"c":8.16,"h":8.185,"l":8.16,"n":305,"o":8.165,"t":"2026-09-25T16:00:00Z","v":49819,"vw":8.173072},{"c":8.155,"h":8.165,"l":8.14,"n":506,"o":8.165,"t":"2026-09-25T16:15:00Z","v":91413,"vw":8.153051},{"c":8.155,"h":8.165,"l":8.145,"n":442,"o":8.155,"t":"2026-09-25T16:30:00Z","v":96819,"vw":8.156574},{"c":8.15,"h":8.16,"l":8.15,"n":228,"o":8.15,"t":"2026-09-25T16:45:00Z","v":23477,"vw":8.153414},{"c":8.145,"h":8.16,"l":8.14,"n":215,"o":8.155,"t":"2026-09-25T17:00:00Z","v":26242,"vw":8.15173},{"c":8.145,"h":8.15,"l":8.135,"n":430,"o":8.145,"t":"2026-09-25T17:15:00Z","v":133977,"vw":8.141098},{"c":8.13,"h":8.15,"l":8.13,"n":217,"o":8.145,"t":"2026-09-25T17:30:00Z","v":25341,"vw":8.139979},{"c":8.135,"h":8.14,"l":8.13,"n":253,"o":8.13,"t":"2026-09-25T17:45:00Z","v":19388,"vw":8.133307},{"c":8.13,"h":8.14,"l":8.125,"n":437,"o":8.135,"t":"2026-09-25T18:00:00Z","v":83358,"vw":8.131466},{"c":8.13,"h":8.14,"l":8.13,"n":326,"o":8.135,"t":"2026-09-25T18:15:00Z","v":47949,"vw":8.133116},{"c":8.125,"h":8.135,"l":8.12,"n":402,"o":8.13,"t":"2026-09-25T18:30:00Z","v":77620,"vw":8.12764},{"c":8.125,"h":8.135,"l":8.12,"n":1252,"o":8.1288,"t":"2026-09-25T18:45:00Z","v":382497,"vw":8.129465},{"c":8.135,"h":8.1599,"l":8.115,"n":1646,"o":8.125,"t":"2026-09-25T19:00:00Z","v":516806,"vw":8.133066},{"c":8.131,"h":8.14,"l":8.12,"n":718,"o":8.135,"t":"2026-09-25T19:15:00Z","v":157439,"vw":8.131754},{"c":8.125,"h":8.135,"l":8.12,"n":853,"o":8.131,"t":"2026-09-25T19:30:00Z","v":180374,"vw":8.126745},{"c":8.12,"h":8.135,"l":8.11,"n":3202,"o":8.125,"t":"2026-09-25T19:45:00Z","v":510346,"vw":8.11831},{"c":8.13,"h":8.13,"l":8.13,"n":11,"o":8.13,"t":"2026-09-25T20:00:00Z","v":399716,"vw":8.13},{"c":8.185,"h":8.21,"l":8.11,"n":933,"o":8.15,"t":"2026-09-28T13:30:00Z","v":227883,"vw":8.159218},{"c":8.19,"h":8.22,"l":8.1829,"n":623,"o":8.185,"t":"2026-09-28T13:45:00Z","v":276080,"vw":8.192029},{"c":8.165,"h":8.19,"l":8.16,"n":575,"o":8.185,"t":"2026-09-28T14:00:00Z","v":116227,"vw":8.175339},{"c":8.165,"h":8.18,"l":8.1601,"n":400,"o":8.165,"t":"2026-09-28T14:15:00Z","v":53760,"vw":8.171157},{"c":8.175,"h":8.18,"l":8.165,"n":477,"o":8.165,"t":"2026-09-28T14:30:00Z","v":78349,"vw":8.172346},{"c":8.16,"h":8.175,"l":8.15,"n":545,"o":8.175,"t":"2026-09-28T14:45:00Z","v":62098,"vw":8.167345},{"c":8.17,"h":8.17,"l":8.155,"n":393,"o":8.155,"t":"2026-09-28T15:00:00Z","v":182045,"vw":8.15651},{"c":8.175,"h":8.18,"l":8.16,"n":559,"o":8.17,"t":"2026-09-28T15:15:00Z","v":148321,"vw":8.168119},{"c":8.205,"h":8.205,"l":8.16,"n":943,"o":8.17,"t":"2026-09-28T15:30:00Z","v":237035,"vw":8.178964},{"c":8.2,"h":8.205,"l":8.19,"n":419,"o":8.205,"t":"2026-09-28T15:45:00Z","v":54472,"vw":8.196801},{"c":8.195,"h":8.2,"l":8.19,"n":352,"o":8.195,"t":"2026-09-28T16:00:00Z","v":33321,"vw":8.194726},{"c":8.23,"h":8.245,"l":8.19,"n":1296,"o":8.19,"t":"2026-09-28T16:15:00Z","v":250399,"vw":8.219145},{"c":8.245,"h":8.25,"l":8.225,"n":968,"o":8.235,"t":"2026-09-28T16:30:00Z","v":178143,"vw":8.233559},{"c":8.195,"h":8.24,"l":8.19,"n":585,"o":8.24,"t":"2026-09-28T16:45:00Z","v":287795,"vw":8.203157},{"c":8.21,"h":8.23,"l":8.195,"n":572,"o":8.195,"t":"2026-09-28T17:00:00Z","v":76140,"vw":8.211651},{"c":8.215,"h":8.215,"l":8.19,"n":575,"o":8.215,"t":"2026-09-28T17:15:00Z","v":112783,"vw":8.198707},{"c":8.215,"h":8.22,"l":8.21,"n":209,"o":8.215,"t":"2026-09-28T17:30:00Z","v":13085,"vw":8.217388},{"c":8.2,"h":8.22,"l":8.2,"n":332,"o":8.215,"t":"2026-09-28T17:45:00Z","v":47510,"vw":8.212188},{"c":8.22,"h":8.22,"l":8.2,"n":609,"o":8.205,"t":"2026-09-28T18:00:00Z","v":146182,"vw":8.204975},{"c":8.23,"h":8.24,"l":8.215,"n":689,"o":8.22,"t":"2026-09-28T18:15:00Z","v":108162,"vw":8.228625},{"c":8.225,"h":8.235,"l":8.22,"n":597,"o":8.23,"t":"2026-09-28T18:30:00Z","v":107199,"vw":8.226643},{"c":8.235,"h":8.24,"l":8.225,"n":551,"o":8.225,"t":"2026-09-28T18:45:00Z","v":86076,"vw":8.230636},{"c":8.215,"h":8.235,"l":8.21,"n":496,"o":8.235,"t":"2026-09-28T19:00:00Z","v":97957,"vw":8.220576},{"c":8.23,"h":8.235,"l":8.21,"n":970,"o":8.215,"t":"2026-09-28T19:15:00Z","v":189100,"vw":8.220956},{"c":8.22,"h":8.24,"l":8.215,"n":894,"o":8.225,"t":"2026-09-28T19:30:00Z","v":225292,"vw":8.226871},{"c":8.22,"h":8.22,"l":8.2,"n":4013,"o":8.22,"t":"2026-09-28T19:45:00Z","v":975185,"vw":8.2083},{"c":8.2,"h":8.2,"l":8.2,"n":17,"o":8.2,"t":"2026-09-28T20:00:00Z","v":1514496,"vw":8.2},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-28T21:15:00Z","v":375,"vw":8.3},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-29T11:15:00Z","v":400,"vw":8.14},{"c":8.125,"h":8.18,"l":8.095,"n":1328,"o":8.17,"t":"2026-09-29T13:30:00Z","v":353447,"vw":8.140257},{"c":8.145,"h":8.175,"l":8.125,"n":843,"o":8.13,"t":"2026-09-29T13:45:00Z","v":135604,"vw":8.142823},{"c":8.145,"h":8.155,"l":8.1325,"n":803,"o":8.145,"t":"2026-09-29T14:00:00Z","v":126299,"vw":8.142871},{"c":8.18,"h":8.19,"l":8.14,"n":826,"o":8.15,"t":"2026-09-29T14:15:00Z","v":121705,"vw":8.163431},{"c":8.165,"h":8.19,"l":8.165,"n":822,"o":8.175,"t":"2026-09-29T14:30:00Z","v":112537,"vw":8.175334},{"c":8.225,"h":8.225,"l":8.165,"n":990,"o":8.17,"t":"2026-09-29T14:45:00Z","v":154011,"vw":8.198154},{"c":8.205,"h":8.2292,"l":8.195,"n":665,"o":8.2292,"t":"2026-09-29T15:00:00Z","v":105719,"vw":8.204173},{"c":8.2,"h":8.21,"l":8.195,"n":688,"o":8.2,"t":"2026-09-29T15:15:00Z","v":106476,"vw":8.202436},{"c":8.215,"h":8.22,"l":8.2,"n":663,"o":8.2,"t":"2026-09-29T15:30:00Z","v":111380,"vw":8.209849},{"c":8.22,"h":8.225,"l":8.21,"n":863,"o":8.215,"t":"2026-09-29T15:45:00Z","v":165642,"vw":8.217016},{"c":8.26,"h":8.26,"l":8.215,"n":654,"o":8.215,"t":"2026-09-29T16:00:00Z","v":159011,"vw":8.242657},{"c":8.255,"h":8.265,"l":8.25,"n":836,"o":8.255,"t":"2026-09-29T16:15:00Z","v":96529,"vw":8.257798},{"c":8.245,"h":8.26,"l":8.24,"n":995,"o":8.255,"t":"2026-09-29T16:30:00Z","v":132555,"vw":8.24826},{"c":8.205,"h":8.255,"l":8.205,"n":1202,"o":8.245,"t":"2026-09-29T16:45:00Z","v":445368,"vw":8.234943},{"c":8.19,"h":8.22,"l":8.155,"n":948,"o":8.205,"t":"2026-09-29T17:00:00Z","v":385481,"vw":8.186257},{"c":8.18,"h":8.19,"l":8.18,"n":501,"o":8.19,"t":"2026-09-29T17:15:00Z","v":145472,"vw":8.18394},{"c":8.195,"h":8.195,"l":8.18,"n":534,"o":8.18,"t":"2026-09-29T17:30:00Z","v":120681,"vw":8.189851},{"c":8.185,"h":8.2,"l":8.185,"n":421,"o":8.2,"t":"2026-09-29T17:45:00Z","v":61323,"vw":8.193693},{"c":8.2,"h":8.205,"l":8.19,"n":641,"o":8.19,"t":"2026-09-29T18:00:00Z","v":128707,"vw":8.199022},{"c":8.215,"h":8.22,"l":8.2,"n":730,"o":8.2,"t":"2026-09-29T18:15:00Z","v":104452,"vw":8.209343},{"c":8.215,"h":8.22,"l":8.2,"n":823,"o":8.215,"t":"2026-09-29T18:30:00Z","v":211911,"vw":8.210699},{"c":8.205,"h":8.216,"l":8.205,"n":513,"o":8.215,"t":"2026-09-29T18:45:00Z","v":66385,"vw":8.210156},{"c":8.205,"h":8.215,"l":8.2,"n":567,"o":8.205,"t":"2026-09-29T19:00:00Z","v":57293,"vw":8.20955},{"c":8.215,"h":8.22,"l":8.205,"n":767,"o":8.21,"t":"2026-09-29T19:15:00Z","v":74316,"vw":8.212388},{"c":8.205,"h":8.22,"l":8.2,"n":986,"o":8.21,"t":"2026-09-29T19:30:00Z","v":91816,"vw":8.211355},{"c":8.265,"h":8.27,"l":8.2,"n":3028,"o":8.21,"t":"2026-09-29T19:45:00Z","v":646635,"vw":8.235814},{"c":8.27,"h":8.27,"l":8.27,"n":10,"o":8.27,"t":"2026-09-29T20:00:00Z","v":451091,"vw":8.27},{"c":8.218,"h":8.218,"l":8.218,"n":1,"o":8.218,"t":"2026-09-29T20:15:00Z","v":269900,"vw":8.218},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-09-30T13:15:00Z","v":14610,"vw":8.3},{"c":8.355,"h":8.42,"l":8.295,"n":1285,"o":8.32,"t":"2026-09-30T13:30:00Z","v":334675,"vw":8.355912},{"c":8.31,"h":8.365,"l":8.3,"n":941,"o":8.35,"t":"2026-09-30T13:45:00Z","v":176985,"vw":8.325344},{"c":8.35,"h":8.35,"l":8.3,"n":747,"o":8.31,"t":"2026-09-30T14:00:00Z","v":115446,"vw":8.326243},{"c":8.335,"h":8.375,"l":8.33,"n":989,"o":8.345,"t":"2026-09-30T14:15:00Z","v":202526,"vw":8.35105},{"c":8.345,"h":8.36,"l":8.325,"n":775,"o":8.335,"t":"2026-09-30T14:30:00Z","v":148180,"vw":8.341488},{"c":8.32,"h":8.35,"l":8.32,"n":691,"o":8.345,"t":"2026-09-30T14:45:00Z","v":98810,"vw":8.335986},{"c":8.315,"h":8.36,"l":8.315,"n":1498,"o":8.325,"t":"2026-09-30T15:00:00Z","v":497688,"vw":8.334435},{"c":8.335,"h":8.34,"l":8.315,"n":1355,"o":8.32,"t":"2026-09-30T15:15:00Z","v":907820,"vw":8.322934},{"c":8.305,"h":8.345,"l":8.305,"n":1004,"o":8.335,"t":"2026-09-30T15:30:00Z","v":263077,"vw":8.327598},{"c":8.31,"h":8.32,"l":8.3,"n":751,"o":8.31,"t":"2026-09-30T15:45:00Z","v":110232,"vw":8.3132},{"c":8.32,"h":8.325,"l":8.3,"n":923,"o":8.315,"t":"2026-09-30T16:00:00Z","v":239104,"vw":8.312734},{"c":8.33,"h":8.33,"l":8.31,"n":686,"o":8.32,"t":"2026-09-30T16:15:00Z","v":185129,"vw":8.319232},{"c":8.335,"h":8.34,"l":8.32,"n":661,"o":8.325,"t":"2026-09-30T16:30:00Z","v":125990,"vw":8.331014},{"c":8.325,"h":8.34,"l":8.315,"n":687,"o":8.335,"t":"2026-09-30T16:45:00Z","v":166139,"vw":8.326713},{"c":8.325,"h":8.33,"l":8.315,"n":563,"o":8.325,"t":"2026-09-30T17:00:00Z","v":227712,"vw":8.31975},{"c":8.285,"h":8.325,"l":8.275,"n":805,"o":8.325,"t":"2026-09-30T17:15:00Z","v":203051,"vw":8.300293},{"c":8.3,"h":8.31,"l":8.28,"n":1617,"o":8.285,"t":"2026-09-30T17:30:00Z","v":282231,"vw":8.297748},{"c":8.31,"h":8.315,"l":8.285,"n":751,"o":8.295,"t":"2026-09-30T17:45:00Z","v":160759,"vw":8.299099},{"c":8.315,"h":8.32,"l":8.305,"n":666,"o":8.31,"t":"2026-09-30T18:00:00Z","v":105957,"vw":8.313176},{"c":8.31,"h":8.315,"l":8.295,"n":1033,"o":8.315,"t":"2026-09-30T18:15:00Z","v":307541,"vw":8.301843},{"c":8.315,"h":8.32,"l":8.295,"n":789,"o":8.3,"t":"2026-09-30T18:30:00Z","v":411537,"vw":8.307322},{"c":8.315,"h":8.32,"l":8.31,"n":497,"o":8.315,"t":"2026-09-30T18:45:00Z","v":73870,"vw":8.316781},{"c":8.305,"h":8.315,"l":8.3023,"n":884,"o":8.315,"t":"2026-09-30T19:00:00Z","v":192215,"vw":8.311231},{"c":8.305,"h":8.315,"l":8.3,"n":788,"o":8.305,"t":"2026-09-30T19:15:00Z","v":99896,"vw":8.308004},{"c":8.29,"h":8.315,"l":8.28,"n":1331,"o":8.305,"t":"2026-09-30T19:30:00Z","v":366340,"vw":8.304404},{"c":8.27,"h":8.295,"l":8.24,"n":3447,"o":8.285,"t":"2026-09-30T19:45:00Z","v":871605,"vw":8.269713},{"c":8.27,"h":8.27,"l":8.27,"n":13,"o":8.27,"t":"2026-09-30T20:00:00Z","v":884198,"vw":8.27},{"c":8.25,"h":8.32,"l":8.24,"n":990,"o":8.24,"t":"2026-10-01T13:30:00Z","v":216226,"vw":8.283144},{"c":8.22,"h":8.27,"l":8.22,"n":1056,"o":8.255,"t":"2026-10-01T13:45:00Z","v":137071,"vw":8.250426},{"c":8.1985,"h":8.23,"l":8.19,"n":902,"o":8.225,"t":"2026-10-01T14:00:00Z","v":114016,"vw":8.209471},{"c":8.19,"h":8.21,"l":8.18,"n":1677,"o":8.2,"t":"2026-10-01T14:15:00Z","v":764401,"vw":8.194069},{"c":8.199,"h":8.21,"l":8.19,"n":682,"o":8.195,"t":"2026-10-01T14:30:00Z","v":104770,"vw":8.198984},{"c":8.19,"h":8.205,"l":8.185,"n":641,"o":8.199,"t":"2026-10-01T14:45:00Z","v":113349,"vw":8.193072},{"c":8.17,"h":8.19,"l":8.155,"n":391,"o":8.185,"t":"2026-10-01T15:00:00Z","v":57374,"vw":8.170101},{"c":8.155,"h":8.17,"l":8.15,"n":584,"o":8.17,"t":"2026-10-01T15:15:00Z","v":96016,"vw":8.16092},{"c":8.145,"h":8.15,"l":8.13,"n":442,"o":8.15,"t":"2026-10-01T15:30:00Z","v":71400,"vw":8.142188},{"c":8.15,"h":8.165,"l":8.145,"n":526,"o":8.145,"t":"2026-10-01T15:45:00Z","v":94156,"vw":8.156639},{"c":8.14,"h":8.16,"l":8.14,"n":288,"o":8.15,"t":"2026-10-01T16:00:00Z","v":50978,"vw":8.149186},{"c":8.165,"h":8.17,"l":8.135,"n":378,"o":8.14,"t":"2026-10-01T16:15:00Z","v":82488,"vw":8.151629},{"c":8.145,"h":8.17,"l":8.14,"n":482,"o":8.165,"t":"2026-10-01T16:30:00Z","v":67031,"vw":8.154597},{"c":8.125,"h":8.15,"l":8.12,"n":828,"o":8.145,"t":"2026-10-01T16:45:00Z","v":127061,"vw":8.135286},{"c":8.145,"h":8.15,"l":8.125,"n":490,"o":8.125,"t":"2026-10-01T17:00:00Z","v":76939,"vw":8.13695},{"c":8.16,"h":8.175,"l":8.1402,"n":479,"o":8.145,"t":"2026-10-01T17:15:00Z","v":79903,"vw":8.158158},{"c":8.16,"h":8.18,"l":8.15,"n":864,"o":8.165,"t":"2026-10-01T17:30:00Z","v":119483,"vw":8.16481},{"c":8.14,"h":8.165,"l":8.13,"n":548,"o":8.16,"t":"2026-10-01T17:45:00Z","v":73168,"vw":8.151763},{"c":8.14,"h":8.15,"l":8.13,"n":287,"o":8.14,"t":"2026-10-01T18:00:00Z","v":59649,"vw":8.139341},{"c":8.145,"h":8.155,"l":8.14,"n":212,"o":8.14,"t":"2026-10-01T18:15:00Z","v":42438,"vw":8.147454},{"c":8.155,"h":8.16,"l":8.145,"n":241,"o":8.145,"t":"2026-10-01T18:30:00Z","v":39606,"vw":8.152225},{"c":8.16,"h":8.17,"l":8.145,"n":589,"o":8.155,"t":"2026-10-01T18:45:00Z","v":108996,"vw":8.155308},{"c":8.15,"h":8.155,"l":8.15,"n":174,"o":8.155,"t":"2026-10-01T19:00:00Z","v":25412,"vw":8.152717},{"c":8.13,"h":8.155,"l":8.13,"n":580,"o":8.15,"t":"2026-10-01T19:15:00Z","v":92848,"vw":8.142237},{"c":8.135,"h":8.15,"l":8.13,"n":880,"o":8.1301,"t":"2026-10-01T19:30:00Z","v":158422,"vw":8.141984},{"c":8.175,"h":8.18,"l":8.13,"n":2123,"o":8.135,"t":"2026-10-01T19:45:00Z","v":718754,"vw":8.148991},{"c":8.21,"h":8.21,"l":8.17,"n":14,"o":8.17,"t":"2026-10-01T20:00:00Z","v":453889,"vw":8.170009},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-02T08:00:00Z","v":300,"vw":8.07},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-02T13:00:00Z","v":100,"vw":8.15},{"c":8.215,"h":8.24,"l":8.11,"n":1622,"o":8.16,"t":"2026-10-02T13:30:00Z","v":622902,"vw":8.164994},{"c":8.215,"h":8.25,"l":8.185,"n":864,"o":8.215,"t":"2026-10-02T13:45:00Z","v":148872,"vw":8.22592},{"c":8.225,"h":8.23,"l":8.19,"n":728,"o":8.215,"t":"2026-10-02T14:00:00Z","v":109066,"vw":8.210278},{"c":8.215,"h":8.23,"l":8.205,"n":734,"o":8.225,"t":"2026-10-02T14:15:00Z","v":109256,"vw":8.214464},{"c":8.225,"h":8.23,"l":8.205,"n":852,"o":8.21,"t":"2026-10-02T14:30:00Z","v":153971,"vw":8.215478},{"c":8.225,"h":8.23,"l":8.21,"n":702,"o":8.225,"t":"2026-10-02T14:45:00Z","v":100384,"vw":8.220975},{"c":8.185,"h":8.235,"l":8.17,"n":815,"o":8.225,"t":"2026-10-02T15:00:00Z","v":144775,"vw":8.192974},{"c":8.19,"h":8.205,"l":8.18,"n":682,"o":8.18,"t":"2026-10-02T15:15:00Z","v":116272,"vw":8.192516},{"c":8.18,"h":8.195,"l":8.18,"n":537,"o":8.19,"t":"2026-10-02T15:30:00Z","v":75944,"vw":8.187751},{"c":8.175,"h":8.19,"l":8.17,"n":1000,"o":8.185,"t":"2026-10-02T15:45:00Z","v":130285,"vw":8.17704},{"c":8.185,"h":8.195,"l":8.175,"n":864,"o":8.175,"t":"2026-10-02T16:00:00Z","v":106914,"vw":8.18615},{"c":8.18,"h":8.2,"l":8.18,"n":605,"o":8.185,"t":"2026-10-02T16:15:00Z","v":73603,"vw":8.185877},{"c":8.19,"h":8.21,"l":8.18,"n":729,"o":8.18,"t":"2026-10-02T16:30:00Z","v":98674,"vw":8.189439},{"c":8.195,"h":8.195,"l":8.18,"n":837,"o":8.19,"t":"2026-10-02T16:45:00Z","v":116858,"vw":8.190144},{"c":8.195,"h":8.195,"l":8.19,"n":777,"o":8.19,"t":"2026-10-02T17:00:00Z","v":80660,"vw":8.192087},{"c":8.18,"h":8.2,"l":8.18,"n":794,"o":8.195,"t":"2026-10-02T17:15:00Z","v":112414,"vw":8.188965},{"c":8.185,"h":8.19,"l":8.18,"n":527,"o":8.18,"t":"2026-10-02T17:30:00Z","v":50901,"vw":8.182045},{"c":8.185,"h":8.19,"l":8.18,"n":531,"o":8.185,"t":"2026-10-02T17:45:00Z","v":55953,"vw":8.184149},{"c":8.18,"h":8.195,"l":8.175,"n":570,"o":8.19,"t":"2026-10-02T18:00:00Z","v":70765,"vw":8.182511},{"c":8.175,"h":8.185,"l":8.17,"n":554,"o":8.185,"t":"2026-10-02T18:15:00Z","v":56220,"vw":8.175493},{"c":8.175,"h":8.18,"l":8.17,"n":639,"o":8.175,"t":"2026-10-02T18:30:00Z","v":63624,"vw":8.175225},{"c":8.175,"h":8.185,"l":8.17,"n":827,"o":8.175,"t":"2026-10-02T18:45:00Z","v":119343,"vw":8.178579},{"c":8.175,"h":8.18,"l":8.17,"n":666,"o":8.175,"t":"2026-10-02T19:00:00Z","v":65203,"vw":8.173074},{"c":8.185,"h":8.195,"l":8.175,"n":822,"o":8.175,"t":"2026-10-02T19:15:00Z","v":113491,"vw":8.185874},{"c":8.185,"h":8.2,"l":8.18,"n":1206,"o":8.18,"t":"2026-10-02T19:30:00Z","v":186134,"vw":8.1909},{"c":8.185,"h":8.19,"l":8.165,"n":4545,"o":8.185,"t":"2026-10-02T19:45:00Z","v":1005719,"vw":8.177044},{"c":8.17,"h":8.18,"l":8.17,"n":23,"o":8.18,"t":"2026-10-02T20:00:00Z","v":696648,"vw":8.170033},{"c":8.25,"h":8.25,"l":8.25,"n":9,"o":8.25,"t":"2026-10-05T12:15:00Z","v":224,"vw":8.25},{"c":8.385,"h":8.39,"l":8.1935,"n":863,"o":8.2,"t":"2026-10-05T13:30:00Z","v":177371,"vw":8.28909},{"c":8.32,"h":8.43,"l":8.32,"n":693,"o":8.385,"t":"2026-10-05T13:45:00Z","v":104219,"vw":8.380889},{"c":8.385,"h":8.385,"l":8.31,"n":497,"o":8.31,"t":"2026-10-05T14:00:00Z","v":78358,"vw":8.35182},{"c":8.395,"h":8.4,"l":8.37,"n":558,"o":8.38,"t":"2026-10-05T14:15:00Z","v":78473,"vw":8.382515},{"c":8.37,"h":8.41,"l":8.36,"n":650,"o":8.395,"t":"2026-10-05T14:30:00Z","v":148351,"vw":8.390374},{"c":8.37,"h":8.375,"l":8.35,"n":468,"o":8.365,"t":"2026-10-05T14:45:00Z","v":74666,"vw":8.362393},{"c":8.35,"h":8.38,"l":8.35,"n":403,"o":8.375,"t":"2026-10-05T15:00:00Z","v":62132,"vw":8.366159},{"c":8.34,"h":8.365,"l":8.34,"n":415,"o":8.3538,"t":"2026-10-05T15:15:00Z","v":66797,"vw":8.353334},{"c":8.365,"h":8.375,"l":8.34,"n":482,"o":8.34,"t":"2026-10-05T15:30:00Z","v":85537,"vw":8.354831},{"c":8.355,"h":8.37,"l":8.34,"n":401,"o":8.365,"t":"2026-10-05T15:45:00Z","v":67021,"vw":8.351281},{"c":8.345,"h":8.36,"l":8.34,"n":254,"o":8.355,"t":"2026-10-05T16:00:00Z","v":49756,"vw":8.349199},{"c":8.355,"h":8.36,"l":8.34,"n":301,"o":8.345,"t":"2026-10-05T16:15:00Z","v":42388,"vw":8.347624},{"c":8.375,"h":8.3777,"l":8.3509,"n":286,"o":8.355,"t":"2026-10-05T16:30:00Z","v":36961,"vw":8.363888},{"c":8.385,"h":8.39,"l":8.37,"n":389,"o":8.375,"t":"2026-10-05T16:45:00Z","v":81476,"vw":8.38036},{"c":8.385,"h":8.3891,"l":8.38,"n":308,"o":8.38,"t":"2026-10-05T17:00:00Z","v":38127,"vw":8.382595},{"c":8.395,"h":8.395,"l":8.38,"n":354,"o":8.385,"t":"2026-10-05T17:15:00Z","v":35779,"vw":8.388924},{"c":8.415,"h":8.42,"l":8.385,"n":489,"o":8.39,"t":"2026-10-05T17:30:00Z","v":64324,"vw":8.403089},{"c":8.42,"h":8.425,"l":8.41,"n":716,"o":8.415,"t":"2026-10-05T17:45:00Z","v":153519,"vw":8.417352},{"c":8.415,"h":8.42,"l":8.41,"n":387,"o":8.415,"t":"2026-10-05T18:00:00Z","v":49196,"vw":8.415222},{"c":8.415,"h":8.425,"l":8.41,"n":477,"o":8.42,"t":"2026-10-05T18:15:00Z","v":87742,"vw":8.416201},{"c":8.41,"h":8.42,"l":8.41,"n":420,"o":8.415,"t":"2026-10-05T18:30:00Z","v":56608,"vw":8.413557},{"c":8.415,"h":8.42,"l":8.41,"n":421,"o":8.41,"t":"2026-10-05T18:45:00Z","v":51512,"vw":8.41565},{"c":8.415,"h":8.425,"l":8.41,"n":644,"o":8.415,"t":"2026-10-05T19:00:00Z","v":112342,"vw":8.419037},{"c":8.41,"h":8.42,"l":8.405,"n":916,"o":8.42,"t":"2026-10-05T19:15:00Z","v":268772,"vw":8.409878},{"c":8.435,"h":8.445,"l":8.405,"n":1123,"o":8.41,"t":"2026-10-05T19:30:00Z","v":266430,"vw":8.424323},{"c":8.42,"h":8.435,"l":8.395,"n":3614,"o":8.435,"t":"2026-10-05T19:45:00Z","v":1293430,"vw":8.419243},{"c":8.41,"h":8.41,"l":8.41,"n":23,"o":8.41,"t":"2026-10-05T20:00:00Z","v":2964005,"vw":8.41},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-06T08:15:00Z","v":687,"vw":8.45},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-06T13:15:00Z","v":100,"vw":8.55},{"c":8.35,"h":8.41,"l":8.31,"n":781,"o":8.38,"t":"2026-10-06T13:30:00Z","v":243796,"vw":8.34491},{"c":8.375,"h":8.375,"l":8.33,"n":799,"o":8.345,"t":"2026-10-06T13:45:00Z","v":103104,"vw":8.346855},{"c":8.365,"h":8.37,"l":8.35,"n":733,"o":8.37,"t":"2026-10-06T14:00:00Z","v":67861,"vw":8.361981},{"c":8.35,"h":8.37,"l":8.33,"n":957,"o":8.365,"t":"2026-10-06T14:15:00Z","v":151597,"vw":8.347912},{"c":8.39,"h":8.39,"l":8.345,"n":620,"o":8.35,"t":"2026-10-06T14:30:00Z","v":116365,"vw":8.360319},{"c":8.415,"h":8.415,"l":8.385,"n":709,"o":8.39,"t":"2026-10-06T14:45:00Z","v":93561,"vw":8.396604},{"c":8.405,"h":8.425,"l":8.4,"n":507,"o":8.415,"t":"2026-10-06T15:00:00Z","v":51467,"vw":8.415456},{"c":8.43,"h":8.44,"l":8.4,"n":903,"o":8.405,"t":"2026-10-06T15:15:00Z","v":142833,"vw":8.418525},{"c":8.44,"h":8.45,"l":8.425,"n":405,"o":8.425,"t":"2026-10-06T15:30:00Z","v":60504,"vw":8.441943},{"c":8.465,"h":8.47,"l":8.44,"n":532,"o":8.445,"t":"2026-10-06T15:45:00Z","v":83005,"vw":8.456749},{"c":8.47,"h":8.47,"l":8.45,"n":428,"o":8.465,"t":"2026-10-06T16:00:00Z","v":53508,"vw":8.460885},{"c":8.455,"h":8.47,"l":8.455,"n":405,"o":8.465,"t":"2026-10-06T16:15:00Z","v":44399,"vw":8.463996},{"c":8.445,"h":8.46,"l":8.44,"n":334,"o":8.455,"t":"2026-10-06T16:30:00Z","v":50260,"vw":8.449129},{"c":8.465,"h":8.47,"l":8.445,"n":482,"o":8.45,"t":"2026-10-06T16:45:00Z","v":78911,"vw":8.451055},{"c":8.465,"h":8.48,"l":8.46,"n":386,"o":8.46,"t":"2026-10-06T17:00:00Z","v":50937,"vw":8.46735},{"c":8.465,"h":8.47,"l":8.46,"n":328,"o":8.46,"t":"2026-10-06T17:15:00Z","v":43551,"vw":8.46629},{"c":8.485,"h":8.49,"l":8.46,"n":612,"o":8.465,"t":"2026-10-06T17:30:00Z","v":92027,"vw":8.476117},{"c":8.49,"h":8.495,"l":8.48,"n":454,"o":8.49,"t":"2026-10-06T17:45:00Z","v":62538,"vw":8.489943},{"c":8.488,"h":8.5,"l":8.48,"n":417,"o":8.485,"t":"2026-10-06T18:00:00Z","v":52185,"vw":8.489015},{"c":8.475,"h":8.49,"l":8.47,"n":378,"o":8.49,"t":"2026-10-06T18:15:00Z","v":63707,"vw":8.482323},{"c":8.48,"h":8.48,"l":8.47,"n":531,"o":8.475,"t":"2026-10-06T18:30:00Z","v":120049,"vw":8.475268},{"c":8.48,"h":8.48,"l":8.47,"n":368,"o":8.475,"t":"2026-10-06T18:45:00Z","v":52599,"vw":8.476551},{"c":8.46,"h":8.48,"l":8.46,"n":545,"o":8.47,"t":"2026-10-06T19:00:00Z","v":99505,"vw":8.471849},{"c":8.435,"h":8.47,"l":8.43,"n":783,"o":8.46,"t":"2026-10-06T19:15:00Z","v":157076,"vw":8.456991},{"c":8.435,"h":8.44,"l":8.43,"n":629,"o":8.435,"t":"2026-10-06T19:30:00Z","v":102987,"vw":8.433625},{"c":8.445,"h":8.465,"l":8.42,"n":2783,"o":8.435,"t":"2026-10-06T19:45:00Z","v":766143,"vw":8.443113},{"c":8.44,"h":8.44,"l":8.44,"n":11,"o":8.44,"t":"2026-10-06T20:00:00Z","v":452933,"vw":8.44},{"c":8.29,"h":8.37,"l":8.265,"n":1042,"o":8.31,"t":"2026-10-07T13:30:00Z","v":182999,"vw":8.299103},{"c":8.275,"h":8.305,"l":8.25,"n":596,"o":8.28,"t":"2026-10-07T13:45:00Z","v":100065,"vw":8.278645},{"c":8.3,"h":8.3,"l":8.26,"n":850,"o":8.28,"t":"2026-10-07T14:00:00Z","v":137554,"vw":8.273996},{"c":8.29,"h":8.32,"l":8.29,"n":481,"o":8.3,"t":"2026-10-07T14:15:00Z","v":72291,"vw":8.306263},{"c":8.3,"h":8.31,"l":8.29,"n":492,"o":8.295,"t":"2026-10-07T14:30:00Z","v":101001,"vw":8.300037},{"c":8.29,"h":8.32,"l":8.28,"n":651,"o":8.305,"t":"2026-10-07T14:45:00Z","v":112114,"vw":8.298434},{"c":8.305,"h":8.31,"l":8.285,"n":868,"o":8.295,"t":"2026-10-07T15:00:00Z","v":116776,"vw":8.294571},{"c":8.275,"h":8.305,"l":8.275,"n":660,"o":8.3,"t":"2026-10-07T15:15:00Z","v":110114,"vw":8.289385},{"c":8.295,"h":8.3,"l":8.27,"n":557,"o":8.275,"t":"2026-10-07T15:30:00Z","v":83740,"vw":8.28439},{"c":8.305,"h":8.305,"l":8.29,"n":517,"o":8.295,"t":"2026-10-07T15:45:00Z","v":85497,"vw":8.296735},{"c":8.32,"h":8.32,"l":8.295,"n":411,"o":8.305,"t":"2026-10-07T16:00:00Z","v":61960,"vw":8.307176},{"c":8.325,"h":8.3299,"l":8.31,"n":486,"o":8.315,"t":"2026-10-07T16:15:00Z","v":91064,"vw":8.31894},{"c":8.305,"h":8.325,"l":8.3,"n":342,"o":8.325,"t":"2026-10-07T16:30:00Z","v":68135,"vw":8.310032},{"c":8.3,"h":8.31,"l":8.29,"n":387,"o":8.305,"t":"2026-10-07T16:45:00Z","v":69544,"vw":8.298653},{"c":8.3,"h":8.305,"l":8.29,"n":409,"o":8.29,"t":"2026-10-07T17:00:00Z","v":43424,"vw":8.298285},{"c":8.295,"h":8.31,"l":8.285,"n":430,"o":8.3,"t":"2026-10-07T17:15:00Z","v":73086,"vw":8.294741},{"c":8.275,"h":8.295,"l":8.27,"n":907,"o":8.295,"t":"2026-10-07T17:30:00Z","v":255764,"vw":8.278422},{"c":8.275,"h":8.28,"l":8.27,"n":877,"o":8.27,"t":"2026-10-07T17:45:00Z","v":326943,"vw":8.278945},{"c":8.315,"h":8.3188,"l":8.27,"n":746,"o":8.275,"t":"2026-10-07T18:00:00Z","v":181879,"vw":8.290028},{"c":8.325,"h":8.325,"l":8.31,"n":425,"o":8.315,"t":"2026-10-07T18:15:00Z","v":64224,"vw":8.317544},{"c":8.325,"h":8.33,"l":8.3125,"n":464,"o":8.32,"t":"2026-10-07T18:30:00Z","v":86701,"vw":8.318994},{"c":8.335,"h":8.345,"l":8.325,"n":504,"o":8.325,"t":"2026-10-07T18:45:00Z","v":104740,"vw":8.336272},{"c":8.325,"h":8.34,"l":8.325,"n":585,"o":8.335,"t":"2026-10-07T19:00:00Z","v":127316,"vw":8.330477},{"c":8.32,"h":8.33,"l":8.32,"n":371,"o":8.325,"t":"2026-10-07T19:15:00Z","v":45041,"vw":8.323637},{"c":8.325,"h":8.33,"l":8.31,"n":1016,"o":8.325,"t":"2026-10-07T19:30:00Z","v":227992,"vw":8.319865},{"c":8.35,"h":8.35,"l":8.31,"n":2885,"o":8.325,"t":"2026-10-07T19:45:00Z","v":691666,"vw":8.328753},{"c":8.35,"h":8.35,"l":8.35,"n":10,"o":8.35,"t":"2026-10-07T20:00:00Z","v":338037,"vw":8.35},{"c":8.51,"h":8.51,"l":8.51,"n":11,"o":8.51,"t":"2026-10-08T08:15:00Z","v":403,"vw":8.51},{"c":8.345,"h":8.36,"l":8.26,"n":717,"o":8.26,"t":"2026-10-08T13:30:00Z","v":217346,"vw":8.313641},{"c":8.29,"h":8.36,"l":8.28,"n":643,"o":8.345,"t":"2026-10-08T13:45:00Z","v":120628,"vw":8.320038},{"c":8.265,"h":8.29,"l":8.26,"n":473,"o":8.29,"t":"2026-10-08T14:00:00Z","v":105191,"vw":8.277298},{"c":8.26,"h":8.28,"l":8.25,"n":564,"o":8.27,"t":"2026-10-08T14:15:00Z","v":103595,"vw":8.266569},{"c":8.23,"h":8.27,"l":8.23,"n":424,"o":8.265,"t":"2026-10-08T14:30:00Z","v":93166,"vw":8.24718},{"c":8.225,"h":8.24,"l":8.22,"n":528,"o":8.235,"t":"2026-10-08T14:45:00Z","v":116119,"vw":8.227426},{"c":8.225,"h":8.23,"l":8.215,"n":512,"o":8.225,"t":"2026-10-08T15:00:00Z","v":103936,"vw":8.223051},{"c":8.215,"h":8.2262,"l":8.21,"n":813,"o":8.22,"t":"2026-10-08T15:15:00Z","v":200396,"vw":8.21881},{"c":8.225,"h":8.2288,"l":8.21,"n":553,"o":8.215,"t":"2026-10-08T15:30:00Z","v":115555,"vw":8.219505},{"c":8.225,"h":8.229,"l":8.21,"n":391,"o":8.22,"t":"2026-10-08T15:45:00Z","v":53778,"vw":8.220633},{"c":8.245,"h":8.245,"l":8.22,"n":357,"o":8.225,"t":"2026-10-08T16:00:00Z","v":70292,"vw":8.230807},{"c":8.225,"h":8.275,"l":8.22,"n":623,"o":8.245,"t":"2026-10-08T16:15:00Z","v":153740,"vw":8.248047},{"c":8.23,"h":8.24,"l":8.22,"n":300,"o":8.235,"t":"2026-10-08T16:30:00Z","v":51169,"vw":8.22923},{"c":8.235,"h":8.235,"l":8.21,"n":553,"o":8.225,"t":"2026-10-08T16:45:00Z","v":91605,"vw":8.224307},{"c":8.245,"h":8.245,"l":8.225,"n":251,"o":8.23,"t":"2026-10-08T17:00:00Z","v":42820,"vw":8.231304},{"c":8.24,"h":8.26,"l":8.235,"n":532,"o":8.25,"t":"2026-10-08T17:15:00Z","v":182016,"vw":8.246837},{"c":8.265,"h":8.2799,"l":8.25,"n":295,"o":8.25,"t":"2026-10-08T17:30:00Z","v":51807,"vw":8.264328},{"c":8.27,"h":8.27,"l":8.25,"n":267,"o":8.26,"t":"2026-10-08T17:45:00Z","v":49598,"vw":8.26189},{"c":8.3,"h":8.3,"l":8.2705,"n":258,"o":8.275,"t":"2026-10-08T18:00:00Z","v":34530,"vw":8.284233},{"c":8.305,"h":8.32,"l":8.305,"n":224,"o":8.305,"t":"2026-10-08T18:15:00Z","v":45958,"vw":8.312391},{"c":8.32,"h":8.32,"l":8.3,"n":340,"o":8.305,"t":"2026-10-08T18:30:00Z","v":46944,"vw":8.308887},{"c":8.305,"h":8.32,"l":8.3,"n":323,"o":8.315,"t":"2026-10-08T18:45:00Z","v":70972,"vw":8.309928},{"c":8.315,"h":8.32,"l":8.3,"n":391,"o":8.3,"t":"2026-10-08T19:00:00Z","v":68657,"vw":8.304307},{"c":8.31,"h":8.32,"l":8.3,"n":424,"o":8.315,"t":"2026-10-08T19:15:00Z","v":85574,"vw":8.310968},{"c":8.315,"h":8.33,"l":8.31,"n":700,"o":8.3188,"t":"2026-10-08T19:30:00Z","v":144917,"vw":8.319642},{"c":8.32,"h":8.33,"l":8.31,"n":1727,"o":8.32,"t":"2026-10-08T19:45:00Z","v":431381,"vw":8.320898},{"c":8.33,"h":8.33,"l":8.33,"n":27,"o":8.33,"t":"2026-10-08T20:00:00Z","v":2708325,"vw":8.33},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-08T21:15:00Z","v":150,"vw":8.31},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-09T11:00:00Z","v":9989,"vw":8.33},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-09T11:45:00Z","v":800,"vw":8.42},{"c":8.49,"h":8.5,"l":8.35,"n":1161,"o":8.35,"t":"2026-10-09T13:30:00Z","v":281891,"vw":8.44156},{"c":8.475,"h":8.535,"l":8.46,"n":1139,"o":8.49,"t":"2026-10-09T13:45:00Z","v":505823,"vw":8.498325},{"c":8.465,"h":8.5,"l":8.465,"n":630,"o":8.475,"t":"2026-10-09T14:00:00Z","v":131795,"vw":8.487067},{"c":8.465,"h":8.48,"l":8.455,"n":431,"o":8.47,"t":"2026-10-09T14:15:00Z","v":68700,"vw":8.466666},{"c":8.485,"h":8.49,"l":8.46,"n":522,"o":8.465,"t":"2026-10-09T14:30:00Z","v":49148,"vw":8.478627},{"c":8.49,"h":8.5,"l":8.475,"n":550,"o":8.485,"t":"2026-10-09T14:45:00Z","v":100898,"vw":8.484039},{"c":8.5,"h":8.5,"l":8.49,"n":738,"o":8.495,"t":"2026-10-09T15:00:00Z","v":223470,"vw":8.499184},{"c":8.485,"h":8.51,"l":8.485,"n":1242,"o":8.5,"t":"2026-10-09T15:15:00Z","v":438411,"vw":8.500328},{"c":8.495,"h":8.51,"l":8.48,"n":569,"o":8.485,"t":"2026-10-09T15:30:00Z","v":343834,"vw":8.499729},{"c":8.5,"h":8.51,"l":8.49,"n":409,"o":8.495,"t":"2026-10-09T15:45:00Z","v":69887,"vw":8.499398},{"c":8.5,"h":8.5,"l":8.48,"n":472,"o":8.495,"t":"2026-10-09T16:00:00Z","v":122339,"vw":8.4921},{"c":8.515,"h":8.515,"l":8.495,"n":820,"o":8.495,"t":"2026-10-09T16:15:00Z","v":330960,"vw":8.5016},{"c":8.515,"h":8.52,"l":8.51,"n":438,"o":8.515,"t":"2026-10-09T16:30:00Z","v":51274,"vw":8.515434},{"c":8.505,"h":8.52,"l":8.505,"n":420,"o":8.515,"t":"2026-10-09T16:45:00Z","v":49830,"vw":8.512547},{"c":8.495,"h":8.51,"l":8.49,"n":412,"o":8.505,"t":"2026-10-09T17:00:00Z","v":90762,"vw":8.499365},{"c":8.495,"h":8.505,"l":8.495,"n":350,"o":8.495,"t":"2026-10-09T17:15:00Z","v":42669,"vw":8.499945},{"c":8.505,"h":8.51,"l":8.495,"n":513,"o":8.495,"t":"2026-10-09T17:30:00Z","v":36546,"vw":8.501175},{"c":8.515,"h":8.52,"l":8.505,"n":541,"o":8.505,"t":"2026-10-09T17:45:00Z","v":50936,"vw":8.51251},{"c":8.515,"h":8.52,"l":8.51,"n":406,"o":8.52,"t":"2026-10-09T18:00:00Z","v":27583,"vw":8.515104},{"c":8.51,"h":8.52,"l":8.505,"n":429,"o":8.515,"t":"2026-10-09T18:15:00Z","v":48146,"vw":8.510409},{"c":8.525,"h":8.53,"l":8.505,"n":598,"o":8.505,"t":"2026-10-09T18:30:00Z","v":103074,"vw":8.519242},{"c":8.525,"h":8.54,"l":8.52,"n":746,"o":8.525,"t":"2026-10-09T18:45:00Z","v":129021,"vw":8.530715},{"c":8.53,"h":8.54,"l":8.525,"n":514,"o":8.53,"t":"2026-10-09T19:00:00Z","v":128275,"vw":8.532958},{"c":8.535,"h":8.54,"l":8.525,"n":885,"o":8.53,"t":"2026-10-09T19:15:00Z","v":179602,"vw":8.531932},{"c":8.555,"h":8.56,"l":8.52,"n":1733,"o":8.53,"t":"2026-10-09T19:30:00Z","v":654006,"vw":8.540867},{"c":8.56,"h":8.565,"l":8.535,"n":4052,"o":8.555,"t":"2026-10-09T19:45:00Z","v":1216743,"vw":8.550628},{"c":8.59,"h":8.59,"l":8.56,"n":23,"o":8.56,"t":"2026-10-09T20:00:00Z","v":659973,"vw":8.560141},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-12T11:30:00Z","v":697,"vw":8.52},{"c":8.51,"h":8.5789,"l":8.51,"n":12,"o":8.5789,"t":"2026-10-12T12:45:00Z","v":5647,"vw":8.561037},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-10-12T13:15:00Z","v":104,"vw":8.47},{"c":8.5,"h":8.515,"l":8.43,"n":1330,"o":8.5,"t":"2026-10-12T13:30:00Z","v":538010,"vw":8.493527},{"c":8.495,"h":8.505,"l":8.47,"n":577,"o":8.5,"t":"2026-10-12T13:45:00Z","v":82784,"vw":8.487901},{"c":8.485,"h":8.505,"l":8.48,"n":676,"o":8.495,"t":"2026-10-12T14:00:00Z","v":106779,"vw":8.498108},{"c":8.475,"h":8.5,"l":8.471,"n":554,"o":8.485,"t":"2026-10-12T14:15:00Z","v":57400,"vw":8.485669},{"c":8.475,"h":8.48,"l":8.47,"n":564,"o":8.475,"t":"2026-10-12T14:30:00Z","v":47901,"vw":8.474559},{"c":8.505,"h":8.505,"l":8.475,"n":662,"o":8.48,"t":"2026-10-12T14:45:00Z","v":121435,"vw":8.49458},{"c":8.505,"h":8.51,"l":8.495,"n":1126,"o":8.505,"t":"2026-10-12T15:00:00Z","v":329453,"vw":8.500472},{"c":8.505,"h":8.51,"l":8.49,"n":706,"o":8.505,"t":"2026-10-12T15:15:00Z","v":212425,"vw":8.501},{"c":8.535,"h":8.555,"l":8.505,"n":722,"o":8.505,"t":"2026-10-12T15:30:00Z","v":114348,"vw":8.536129},{"c":8.535,"h":8.54,"l":8.525,"n":607,"o":8.53,"t":"2026-10-12T15:45:00Z","v":91766,"vw":8.532217},{"c":8.525,"h":8.54,"l":8.52,"n":427,"o":8.535,"t":"2026-10-12T16:00:00Z","v":58285,"vw":8.52961},{"c":8.53,"h":8.54,"l":8.52,"n":490,"o":8.52,"t":"2026-10-12T16:15:00Z","v":71961,"vw":8.526847},{"c":8.545,"h":8.55,"l":8.53,"n":492,"o":8.535,"t":"2026-10-12T16:30:00Z","v":76043,"vw":8.539937},{"c":8.57,"h":8.58,"l":8.545,"n":668,"o":8.55,"t":"2026-10-12T16:45:00Z","v":143564,"vw":8.558979},{"c":8.565,"h":8.585,"l":8.56,"n":955,"o":8.575,"t":"2026-10-12T17:00:00Z","v":336979,"vw":8.575996},{"c":8.565,"h":8.565,"l":8.55,"n":500,"o":8.565,"t":"2026-10-12T17:15:00Z","v":104925,"vw":8.5565},{"c":8.585,"h":8.595,"l":8.56,"n":685,"o":8.565,"t":"2026-10-12T17:30:00Z","v":129347,"vw":8.581237},{"c":8.59,"h":8.59,"l":8.58,"n":266,"o":8.585,"t":"2026-10-12T17:45:00Z","v":26591,"vw":8.586768},{"c":8.585,"h":8.6,"l":8.585,"n":379,"o":8.585,"t":"2026-10-12T18:00:00Z","v":47673,"vw":8.59065},{"c":8.57,"h":8.59,"l":8.565,"n":459,"o":8.585,"t":"2026-10-12T18:15:00Z","v":83586,"vw":8.577852},{"c":8.575,"h":8.575,"l":8.555,"n":760,"o":8.57,"t":"2026-10-12T18:30:00Z","v":182989,"vw":8.563301},{"c":8.555,"h":8.575,"l":8.55,"n":845,"o":8.575,"t":"2026-10-12T18:45:00Z","v":304823,"vw":8.559814},{"c":8.565,"h":8.565,"l":8.545,"n":814,"o":8.555,"t":"2026-10-12T19:00:00Z","v":182230,"vw":8.552733},{"c":8.555,"h":8.565,"l":8.55,"n":607,"o":8.565,"t":"2026-10-12T19:15:00Z","v":93929,"vw":8.56092},{"c":8.555,"h":8.56,"l":8.55,"n":593,"o":8.55,"t":"2026-10-12T19:30:00Z","v":70008,"vw":8.554299},{"c":8.63,"h":8.63,"l":8.555,"n":3524,"o":8.555,"t":"2026-10-12T19:45:00Z","v":1122537,"vw":8.59105},{"c":8.63,"h":8.63,"l":8.63,"n":15,"o":8.63,"t":"2026-10-12T20:00:00Z","v":629556,"vw":8.63},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-13T08:30:00Z","v":500,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-13T09:00:00Z","v":163,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-13T09:45:00Z","v":600,"vw":8.7},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-13T12:00:00Z","v":116,"vw":8.71},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-13T12:15:00Z","v":9500,"vw":8.7},{"c":8.65,"h":8.7,"l":8.65,"n":11,"o":8.7,"t":"2026-10-13T12:30:00Z","v":14523,"vw":8.663835},{"c":8.58,"h":8.63,"l":8.58,"n":15,"o":8.62,"t":"2026-10-13T13:15:00Z","v":2621,"vw":8.6125},{"c":8.615,"h":8.66,"l":8.53,"n":1120,"o":8.53,"t":"2026-10-13T13:30:00Z","v":499944,"vw":8.570477},{"c":8.6012,"h":8.615,"l":8.56,"n":875,"o":8.615,"t":"2026-10-13T13:45:00Z","v":143647,"vw":8.580169},{"c":8.58,"h":8.61,"l":8.58,"n":932,"o":8.605,"t":"2026-10-13T14:00:00Z","v":164380,"vw":8.593811},{"c":8.635,"h":8.64,"l":8.57,"n":796,"o":8.58,"t":"2026-10-13T14:15:00Z","v":175101,"vw":8.595796},{"c":8.655,"h":8.675,"l":8.63,"n":994,"o":8.635,"t":"2026-10-13T14:30:00Z","v":220527,"vw":8.654842},{"c":8.66,"h":8.67,"l":8.645,"n":1125,"o":8.655,"t":"2026-10-13T14:45:00Z","v":419107,"vw":8.656538},{"c":8.695,"h":8.7,"l":8.66,"n":776,"o":8.66,"t":"2026-10-13T15:00:00Z","v":169725,"vw":8.685387},{"c":8.69,"h":8.725,"l":8.69,"n":902,"o":8.7,"t":"2026-10-13T15:15:00Z","v":236558,"vw":8.705369},{"c":8.695,"h":8.71,"l":8.67,"n":745,"o":8.7,"t":"2026-10-13T15:30:00Z","v":186790,"vw":8.686277},{"c":8.755,"h":8.76,"l":8.685,"n":728,"o":8.695,"t":"2026-10-13T15:45:00Z","v":177864,"vw":8.716083},{"c":8.715,"h":8.765,"l":8.7,"n":828,"o":8.755,"t":"2026-10-13T16:00:00Z","v":235784,"vw":8.7379},{"c":8.65,"h":8.72,"l":8.65,"n":1003,"o":8.715,"t":"2026-10-13T16:15:00Z","v":458503,"vw":8.693632},{"c":8.7,"h":8.705,"l":8.645,"n":916,"o":8.65,"t":"2026-10-13T16:30:00Z","v":353265,"vw":8.677073},{"c":8.695,"h":8.7,"l":8.685,"n":501,"o":8.695,"t":"2026-10-13T16:45:00Z","v":104059,"vw":8.692047},{"c":8.68,"h":8.7,"l":8.66,"n":692,"o":8.69,"t":"2026-10-13T17:00:00Z","v":150756,"vw":8.676534},{"c":8.675,"h":8.685,"l":8.67,"n":510,"o":8.68,"t":"2026-10-13T17:15:00Z","v":124309,"vw":8.679482},{"c":8.71,"h":8.71,"l":8.67,"n":504,"o":8.67,"t":"2026-10-13T17:30:00Z","v":115604,"vw":8.688525},{"c":8.7,"h":8.705,"l":8.695,"n":550,"o":8.705,"t":"2026-10-13T17:45:00Z","v":162066,"vw":8.699265},{"c":8.7102,"h":8.725,"l":8.695,"n":535,"o":8.695,"t":"2026-10-13T18:00:00Z","v":136765,"vw":8.711983},{"c":8.71,"h":8.72,"l":8.705,"n":465,"o":8.71,"t":"2026-10-13T18:15:00Z","v":86556,"vw":8.710086},{"c":8.72,"h":8.725,"l":8.705,"n":689,"o":8.705,"t":"2026-10-13T18:30:00Z","v":262723,"vw":8.716673},{"c":8.72,"h":8.73,"l":8.715,"n":530,"o":8.72,"t":"2026-10-13T18:45:00Z","v":174684,"vw":8.72085},{"c":8.74,"h":8.745,"l":8.72,"n":657,"o":8.725,"t":"2026-10-13T19:00:00Z","v":211341,"vw":8.730134},{"c":8.735,"h":8.745,"l":8.73,"n":670,"o":8.745,"t":"2026-10-13T19:15:00Z","v":156955,"vw":8.735261},{"c":8.735,"h":8.745,"l":8.715,"n":1379,"o":8.735,"t":"2026-10-13T19:30:00Z","v":372122,"vw":8.733349},{"c":8.75,"h":8.76,"l":8.71,"n":4344,"o":8.73,"t":"2026-10-13T19:45:00Z","v":1744240,"vw":8.73794},{"c":8.716,"h":8.76,"l":8.716,"n":20,"o":8.75,"t":"2026-10-13T20:00:00Z","v":1820097,"vw":8.753443},{"c":8.75,"h":8.77,"l":8.75,"n":2,"o":8.77,"t":"2026-10-13T21:15:00Z","v":250,"vw":8.762},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.75},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-14T13:15:00Z","v":108,"vw":8.58},{"c":8.885,"h":8.92,"l":8.7,"n":2170,"o":8.71,"t":"2026-10-14T13:30:00Z","v":674735,"vw":8.828197},{"c":8.67,"h":8.88,"l":8.67,"n":2071,"o":8.88,"t":"2026-10-14T13:45:00Z","v":679454,"vw":8.741829},{"c":8.615,"h":8.68,"l":8.58,"n":1893,"o":8.67,"t":"2026-10-14T14:00:00Z","v":617850,"vw":8.640466},{"c":8.615,"h":8.6399,"l":8.6,"n":1448,"o":8.615,"t":"2026-10-14T14:15:00Z","v":265858,"vw":8.618621},{"c":8.61,"h":8.655,"l":8.6,"n":1615,"o":8.615,"t":"2026-10-14T14:30:00Z","v":361095,"vw":8.626196},{"c":8.55,"h":8.615,"l":8.55,"n":1314,"o":8.61,"t":"2026-10-14T14:45:00Z","v":222490,"vw":8.591883},{"c":8.585,"h":8.61,"l":8.55,"n":1938,"o":8.555,"t":"2026-10-14T15:00:00Z","v":571301,"vw":8.586284},{"c":8.585,"h":8.605,"l":8.575,"n":1142,"o":8.585,"t":"2026-10-14T15:15:00Z","v":274851,"vw":8.594734},{"c":8.575,"h":8.59,"l":8.57,"n":990,"o":8.585,"t":"2026-10-14T15:30:00Z","v":131802,"vw":8.579195},{"c":8.555,"h":8.58,"l":8.55,"n":977,"o":8.57,"t":"2026-10-14T15:45:00Z","v":119914,"vw":8.570243},{"c":8.555,"h":8.57,"l":8.545,"n":833,"o":8.555,"t":"2026-10-14T16:00:00Z","v":120738,"vw":8.557967},{"c":8.565,"h":8.575,"l":8.555,"n":836,"o":8.56,"t":"2026-10-14T16:15:00Z","v":167529,"vw":8.561709},{"c":8.55,"h":8.57,"l":8.55,"n":913,"o":8.565,"t":"2026-10-14T16:30:00Z","v":161853,"vw":8.56125},{"c":8.56,"h":8.565,"l":8.55,"n":772,"o":8.55,"t":"2026-10-14T16:45:00Z","v":71542,"vw":8.561738},{"c":8.565,"h":8.57,"l":8.56,"n":694,"o":8.56,"t":"2026-10-14T17:00:00Z","v":64839,"vw":8.56594},{"c":8.55,"h":8.57,"l":8.55,"n":815,"o":8.565,"t":"2026-10-14T17:15:00Z","v":147155,"vw":8.559224},{"c":8.545,"h":8.56,"l":8.54,"n":619,"o":8.55,"t":"2026-10-14T17:30:00Z","v":74201,"vw":8.551006},{"c":8.545,"h":8.55,"l":8.54,"n":643,"o":8.545,"t":"2026-10-14T17:45:00Z","v":53434,"vw":8.5457},{"c":8.56,"h":8.565,"l":8.5312,"n":849,"o":8.545,"t":"2026-10-14T18:00:00Z","v":196007,"vw":8.542085},{"c":8.55,"h":8.57,"l":8.55,"n":769,"o":8.56,"t":"2026-10-14T18:15:00Z","v":152673,"vw":8.557701},{"c":8.5412,"h":8.556,"l":8.54,"n":837,"o":8.55,"t":"2026-10-14T18:30:00Z","v":104617,"vw":8.546639},{"c":8.565,"h":8.575,"l":8.54,"n":855,"o":8.542,"t":"2026-10-14T18:45:00Z","v":182391,"vw":8.564417},{"c":8.555,"h":8.57,"l":8.55,"n":1188,"o":8.565,"t":"2026-10-14T19:00:00Z","v":404468,"vw":8.559715},{"c":8.56,"h":8.58,"l":8.55,"n":1083,"o":8.555,"t":"2026-10-14T19:15:00Z","v":249181,"vw":8.567958},{"c":8.54,"h":8.565,"l":8.54,"n":1747,"o":8.565,"t":"2026-10-14T19:30:00Z","v":312265,"vw":8.551678},{"c":8.525,"h":8.56,"l":8.505,"n":5071,"o":8.54,"t":"2026-10-14T19:45:00Z","v":1351426,"vw":8.537221},{"c":8.54,"h":8.54,"l":8.54,"n":20,"o":8.54,"t":"2026-10-14T20:00:00Z","v":995901,"vw":8.54},{"c":8.66,"h":8.745,"l":8.475,"n":1889,"o":8.48,"t":"2026-10-15T13:30:00Z","v":774211,"vw":8.631315},{"c":8.62,"h":8.685,"l":8.6,"n":2267,"o":8.66,"t":"2026-10-15T13:45:00Z","v":576012,"vw":8.637293},{"c":8.66,"h":8.705,"l":8.62,"n":1339,"o":8.625,"t":"2026-10-15T14:00:00Z","v":270457,"vw":8.66407},{"c":8.675,"h":8.68,"l":8.65,"n":920,"o":8.665,"t":"2026-10-15T14:15:00Z","v":125571,"vw":8.669231},{"c":8.75,"h":8.76,"l":8.67,"n":1430,"o":8.68,"t":"2026-10-15T14:30:00Z","v":380676,"vw":8.716443},{"c":8.755,"h":8.775,"l":8.73,"n":1080,"o":8.745,"t":"2026-10-15T14:45:00Z","v":230159,"vw":8.748965},{"c":8.77,"h":8.84,"l":8.76,"n":1334,"o":8.76,"t":"2026-10-15T15:00:00Z","v":408385,"vw":8.798672},{"c":8.74,"h":8.785,"l":8.74,"n":966,"o":8.775,"t":"2026-10-15T15:15:00Z","v":202815,"vw":8.765858},{"c":8.765,"h":8.7661,"l":8.74,"n":688,"o":8.74,"t":"2026-10-15T15:30:00Z","v":128432,"vw":8.756451},{"c":8.755,"h":8.765,"l":8.74,"n":779,"o":8.75,"t":"2026-10-15T15:45:00Z","v":142432,"vw":8.756796},{"c":8.735,"h":8.76,"l":8.73,"n":617,"o":8.755,"t":"2026-10-15T16:00:00Z","v":74263,"vw":8.744714},{"c":8.77,"h":8.77,"l":8.735,"n":821,"o":8.735,"t":"2026-10-15T16:15:00Z","v":146300,"vw":8.748545},{"c":8.79,"h":8.795,"l":8.765,"n":1043,"o":8.765,"t":"2026-10-15T16:30:00Z","v":311027,"vw":8.779863},{"c":8.8,"h":8.8,"l":8.79,"n":575,"o":8.79,"t":"2026-10-15T16:45:00Z","v":103612,"vw":8.793868},{"c":8.78,"h":8.8,"l":8.78,"n":770,"o":8.8,"t":"2026-10-15T17:00:00Z","v":119246,"vw":8.788223},{"c":8.805,"h":8.815,"l":8.78,"n":627,"o":8.78,"t":"2026-10-15T17:15:00Z","v":109002,"vw":8.79991},{"c":8.84,"h":8.84,"l":8.805,"n":756,"o":8.805,"t":"2026-10-15T17:30:00Z","v":135507,"vw":8.822354},{"c":8.845,"h":8.845,"l":8.835,"n":628,"o":8.84,"t":"2026-10-15T17:45:00Z","v":76561,"vw":8.842232},{"c":8.85,"h":8.85,"l":8.835,"n":771,"o":8.845,"t":"2026-10-15T18:00:00Z","v":99095,"vw":8.841672},{"c":8.845,"h":8.85,"l":8.84,"n":767,"o":8.85,"t":"2026-10-15T18:15:00Z","v":86307,"vw":8.844393},{"c":8.845,"h":8.85,"l":8.84,"n":633,"o":8.84,"t":"2026-10-15T18:30:00Z","v":62746,"vw":8.845061},{"c":8.845,"h":8.87,"l":8.845,"n":1017,"o":8.845,"t":"2026-10-15T18:45:00Z","v":182898,"vw":8.85625},{"c":8.885,"h":8.886,"l":8.845,"n":1000,"o":8.845,"t":"2026-10-15T19:00:00Z","v":191001,"vw":8.867651},{"c":8.865,"h":8.91,"l":8.865,"n":1193,"o":8.885,"t":"2026-10-15T19:15:00Z","v":231058,"vw":8.891612},{"c":8.85,"h":8.89,"l":8.84,"n":1483,"o":8.865,"t":"2026-10-15T19:30:00Z","v":269587,"vw":8.864693},{"c":8.83,"h":8.86,"l":8.82,"n":4767,"o":8.85,"t":"2026-10-15T19:45:00Z","v":1700581,"vw":8.840052},{"c":8.82,"h":8.83,"l":8.82,"n":13,"o":8.83,"t":"2026-10-15T20:00:00Z","v":582023,"vw":8.82007},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-16T08:00:00Z","v":200,"vw":8.97},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-16T12:00:00Z","v":120,"vw":8.8},{"c":8.755,"h":8.91,"l":8.72,"n":697,"o":8.91,"t":"2026-10-16T13:30:00Z","v":261864,"vw":8.835425},{"c":8.785,"h":8.8,"l":8.725,"n":760,"o":8.75,"t":"2026-10-16T13:45:00Z","v":115938,"vw":8.758755},{"c":8.78,"h":8.805,"l":8.77,"n":745,"o":8.785,"t":"2026-10-16T14:00:00Z","v":102300,"vw":8.788314},{"c":8.775,"h":8.78,"l":8.76,"n":567,"o":8.77,"t":"2026-10-16T14:15:00Z","v":67539,"vw":8.773923},{"c":8.77,"h":8.79,"l":8.77,"n":341,"o":8.775,"t":"2026-10-16T14:30:00Z","v":45049,"vw":8.781486},{"c":8.765,"h":8.775,"l":8.755,"n":388,"o":8.77,"t":"2026-10-16T14:45:00Z","v":53130,"vw":8.765669},{"c":8.765,"h":8.765,"l":8.7526,"n":385,"o":8.765,"t":"2026-10-16T15:00:00Z","v":50833,"vw":8.759354},{"c":8.755,"h":8.765,"l":8.74,"n":373,"o":8.765,"t":"2026-10-16T15:15:00Z","v":48153,"vw":8.75223},{"c":8.745,"h":8.76,"l":8.74,"n":525,"o":8.755,"t":"2026-10-16T15:30:00Z","v":95870,"vw":8.754006},{"c":8.785,"h":8.79,"l":8.74,"n":637,"o":8.745,"t":"2026-10-16T15:45:00Z","v":356150,"vw":8.756353},{"c":8.835,"h":8.84,"l":8.76,"n":927,"o":8.785,"t":"2026-10-16T16:00:00Z","v":273295,"vw":8.796865},{"c":8.815,"h":8.855,"l":8.81,"n":573,"o":8.84,"t":"2026-10-16T16:15:00Z","v":183017,"vw":8.83871},{"c":8.82,"h":8.82,"l":8.795,"n":341,"o":8.815,"t":"2026-10-16T16:30:00Z","v":69205,"vw":8.807522},{"c":8.84,"h":8.84,"l":8.815,"n":481,"o":8.82,"t":"2026-10-16T16:45:00Z","v":153780,"vw":8.828573},{"c":8.795,"h":8.835,"l":8.79,"n":369,"o":8.835,"t":"2026-10-16T17:00:00Z","v":63777,"vw":8.809017},{"c":8.795,"h":8.8,"l":8.78,"n":335,"o":8.795,"t":"2026-10-16T17:15:00Z","v":53121,"vw":8.787134},{"c":8.8,"h":8.815,"l":8.785,"n":541,"o":8.795,"t":"2026-10-16T17:30:00Z","v":90317,"vw":8.798481},{"c":8.77,"h":8.795,"l":8.77,"n":256,"o":8.795,"t":"2026-10-16T17:45:00Z","v":74727,"vw":8.780282},{"c":8.765,"h":8.775,"l":8.75,"n":426,"o":8.775,"t":"2026-10-16T18:00:00Z","v":79096,"vw":8.762936},{"c":8.745,"h":8.765,"l":8.735,"n":356,"o":8.765,"t":"2026-10-16T18:15:00Z","v":42323,"vw":8.745782},{"c":8.745,"h":8.75,"l":8.735,"n":453,"o":8.745,"t":"2026-10-16T18:30:00Z","v":71757,"vw":8.740051},{"c":8.725,"h":8.745,"l":8.72,"n":417,"o":8.745,"t":"2026-10-16T18:45:00Z","v":54287,"vw":8.733381},{"c":8.745,"h":8.745,"l":8.72,"n":407,"o":8.73,"t":"2026-10-16T19:00:00Z","v":50727,"vw":8.729851},{"c":8.748,"h":8.755,"l":8.735,"n":488,"o":8.75,"t":"2026-10-16T19:15:00Z","v":71462,"vw":8.745758},{"c":8.74,"h":8.75,"l":8.735,"n":646,"o":8.745,"t":"2026-10-16T19:30:00Z","v":85302,"vw":8.742668},{"c":8.75,"h":8.79,"l":8.74,"n":2713,"o":8.745,"t":"2026-10-16T19:45:00Z","v":500430,"vw":8.765868},{"c":8.75,"h":8.75,"l":8.75,"n":14,"o":8.75,"t":"2026-10-16T20:00:00Z","v":400919,"vw":8.75},{"c":8.81,"h":8.84,"l":8.76,"n":653,"o":8.84,"t":"2026-10-19T13:30:00Z","v":119213,"vw":8.797189},{"c":8.785,"h":8.8189,"l":8.775,"n":431,"o":8.81,"t":"2026-10-19T13:45:00Z","v":65949,"vw":8.796772},{"c":8.825,"h":8.83,"l":8.77,"n":659,"o":8.785,"t":"2026-10-19T14:00:00Z","v":88262,"vw":8.785997},{"c":8.805,"h":8.84,"l":8.805,"n":499,"o":8.825,"t":"2026-10-19T14:15:00Z","v":63055,"vw":8.827336},{"c":8.825,"h":8.825,"l":8.8,"n":459,"o":8.8,"t":"2026-10-19T14:30:00Z","v":59351,"vw":8.81309},{"c":8.825,"h":8.845,"l":8.825,"n":673,"o":8.825,"t":"2026-10-19T14:45:00Z","v":93077,"vw":8.830801},{"c":8.815,"h":8.83,"l":8.81,"n":379,"o":8.825,"t":"2026-10-19T15:00:00Z","v":44556,"vw":8.821065},{"c":8.825,"h":8.825,"l":8.815,"n":405,"o":8.815,"t":"2026-10-19T15:15:00Z","v":42621,"vw":8.817747},{"c":8.805,"h":8.825,"l":8.8,"n":468,"o":8.825,"t":"2026-10-19T15:30:00Z","v":81470,"vw":8.807253},{"c":8.805,"h":8.805,"l":8.8,"n":203,"o":8.805,"t":"2026-10-19T15:45:00Z","v":32955,"vw":8.803504},{"c":8.775,"h":8.805,"l":8.77,"n":371,"o":8.805,"t":"2026-10-19T16:00:00Z","v":66712,"vw":8.786105},{"c":8.825,"h":8.83,"l":8.775,"n":450,"o":8.775,"t":"2026-10-19T16:15:00Z","v":121767,"vw":8.807208},{"c":8.82,"h":8.83,"l":8.82,"n":303,"o":8.825,"t":"2026-10-19T16:30:00Z","v":81280,"vw":8.825504},{"c":8.815,"h":8.83,"l":8.81,"n":378,"o":8.825,"t":"2026-10-19T16:45:00Z","v":58705,"vw":8.819979},{"c":8.815,"h":8.82,"l":8.795,"n":525,"o":8.81,"t":"2026-10-19T17:00:00Z","v":147907,"vw":8.806927},{"c":8.835,"h":8.835,"l":8.81,"n":350,"o":8.815,"t":"2026-10-19T17:15:00Z","v":58772,"vw":8.825952},{"c":8.84,"h":8.84,"l":8.83,"n":386,"o":8.835,"t":"2026-10-19T17:30:00Z","v":54061,"vw":8.833955},{"c":8.835,"h":8.84,"l":8.815,"n":423,"o":8.835,"t":"2026-10-19T17:45:00Z","v":78373,"vw":8.825739},{"c":8.845,"h":8.845,"l":8.835,"n":294,"o":8.835,"t":"2026-10-19T18:00:00Z","v":51415,"vw":8.839488},{"c":8.815,"h":8.85,"l":8.81,"n":468,"o":8.845,"t":"2026-10-19T18:15:00Z","v":84167,"vw":8.831771},{"c":8.815,"h":8.83,"l":8.81,"n":377,"o":8.81,"t":"2026-10-19T18:30:00Z","v":60859,"vw":8.819019},{"c":8.825,"h":8.84,"l":8.815,"n":442,"o":8.815,"t":"2026-10-19T18:45:00Z","v":66035,"vw":8.827313},{"c":8.83,"h":8.84,"l":8.825,"n":525,"o":8.83,"t":"2026-10-19T19:00:00Z","v":117743,"vw":8.829639},{"c":8.83,"h":8.835,"l":8.825,"n":448,"o":8.83,"t":"2026-10-19T19:15:00Z","v":84820,"vw":8.82977},{"c":8.835,"h":8.835,"l":8.82,"n":613,"o":8.825,"t":"2026-10-19T19:30:00Z","v":104868,"vw":8.830345},{"c":8.83,"h":8.84,"l":8.82,"n":2479,"o":8.835,"t":"2026-10-19T19:45:00Z","v":532034,"vw":8.830346},{"c":8.823,"h":8.83,"l":8.823,"n":14,"o":8.83,"t":"2026-10-19T20:00:00Z","v":523957,"vw":8.828535},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T22:30:00Z","v":200,"vw":8.82},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-20T08:00:00Z","v":1500,"vw":8.79},{"c":8.865,"h":8.9,"l":8.82,"n":1812,"o":8.87,"t":"2026-10-20T13:30:00Z","v":369862,"vw":8.856774},{"c":8.895,"h":8.905,"l":8.86,"n":915,"o":8.865,"t":"2026-10-20T13:45:00Z","v":138744,"vw":8.882584},{"c":8.875,"h":8.905,"l":8.875,"n":695,"o":8.9,"t":"2026-10-20T14:00:00Z","v":102459,"vw":8.890235},{"c":8.89,"h":8.89,"l":8.855,"n":504,"o":8.875,"t":"2026-10-20T14:15:00Z","v":63481,"vw":8.869362},{"c":8.885,"h":8.905,"l":8.88,"n":532,"o":8.89,"t":"2026-10-20T14:30:00Z","v":69494,"vw":8.893748},{"c":8.865,"h":8.895,"l":8.86,"n":811,"o":8.885,"t":"2026-10-20T14:45:00Z","v":135654,"vw":8.876564},{"c":8.855,"h":8.88,"l":8.85,"n":518,"o":8.86,"t":"2026-10-20T15:00:00Z","v":90645,"vw":8.868544},{"c":8.84,"h":8.86,"l":8.84,"n":499,"o":8.855,"t":"2026-10-20T15:15:00Z","v":83902,"vw":8.85112},{"c":8.855,"h":8.86,"l":8.835,"n":512,"o":8.845,"t":"2026-10-20T15:30:00Z","v":61273,"vw":8.846407},{"c":8.845,"h":8.86,"l":8.84,"n":425,"o":8.86,"t":"2026-10-20T15:45:00Z","v":57758,"vw":8.850332},{"c":8.845,"h":8.855,"l":8.835,"n":491,"o":8.845,"t":"2026-10-20T16:00:00Z","v":80330,"vw":8.84175},{"c":8.845,"h":8.85,"l":8.84,"n":424,"o":8.85,"t":"2026-10-20T16:15:00Z","v":36514,"vw":8.845249},{"c":8.865,"h":8.865,"l":8.84,"n":580,"o":8.845,"t":"2026-10-20T16:30:00Z","v":77005,"vw":8.852768},{"c":8.855,"h":8.865,"l":8.855,"n":428,"o":8.865,"t":"2026-10-20T16:45:00Z","v":66765,"vw":8.859271},{"c":8.855,"h":8.86,"l":8.85,"n":509,"o":8.855,"t":"2026-10-20T17:00:00Z","v":36936,"vw":8.856152},{"c":8.865,"h":8.875,"l":8.85,"n":520,"o":8.85,"t":"2026-10-20T17:15:00Z","v":69087,"vw":8.863912},{"c":8.875,"h":8.875,"l":8.865,"n":369,"o":8.865,"t":"2026-10-20T17:30:00Z","v":38569,"vw":8.871273},{"c":8.875,"h":8.88,"l":8.87,"n":404,"o":8.875,"t":"2026-10-20T17:45:00Z","v":41640,"vw":8.874631},{"c":8.875,"h":8.88,"l":8.87,"n":480,"o":8.87,"t":"2026-10-20T18:00:00Z","v":35014,"vw":8.875057},{"c":8.855,"h":8.88,"l":8.85,"n":573,"o":8.875,"t":"2026-10-20T18:15:00Z","v":81442,"vw":8.863772},{"c":8.85,"h":8.86,"l":8.845,"n":697,"o":8.855,"t":"2026-10-20T18:30:00Z","v":87034,"vw":8.851021},{"c":8.855,"h":8.865,"l":8.85,"n":667,"o":8.85,"t":"2026-10-20T18:45:00Z","v":87401,"vw":8.858482},{"c":8.865,"h":8.87,"l":8.85,"n":580,"o":8.86,"t":"2026-10-20T19:00:00Z","v":77617,"vw":8.860838},{"c":8.855,"h":8.8674,"l":8.85,"n":683,"o":8.865,"t":"2026-10-20T19:15:00Z","v":83979,"vw":8.859149},{"c":8.85,"h":8.86,"l":8.84,"n":1100,"o":8.855,"t":"2026-10-20T19:30:00Z","v":213134,"vw":8.850469},{"c":8.84,"h":8.88,"l":8.84,"n":3698,"o":8.845,"t":"2026-10-20T19:45:00Z","v":897149,"vw":8.858595},{"c":8.84,"h":8.84,"l":8.84,"n":15,"o":8.84,"t":"2026-10-20T20:00:00Z","v":387311,"vw":8.84},{"c":8.64,"h":8.79,"l":8.6,"n":922,"o":8.79,"t":"2026-10-21T13:30:00Z","v":214097,"vw":8.674534},{"c":8.551,"h":8.665,"l":8.55,"n":615,"o":8.645,"t":"2026-10-21T13:45:00Z","v":121098,"vw":8.598181},{"c":8.505,"h":8.555,"l":8.49,"n":1109,"o":8.55,"t":"2026-10-21T14:00:00Z","v":174290,"vw":8.523377},{"c":8.445,"h":8.515,"l":8.44,"n":1451,"o":8.51,"t":"2026-10-21T14:15:00Z","v":307311,"vw":8.490547},{"c":8.395,"h":8.459,"l":8.395,"n":769,"o":8.445,"t":"2026-10-21T14:30:00Z","v":85009,"vw":8.423151},{"c":8.355,"h":8.39,"l":8.33,"n":1031,"o":8.39,"t":"2026-10-21T14:45:00Z","v":229953,"vw":8.356405},{"c":8.395,"h":8.4,"l":8.343,"n":796,"o":8.355,"t":"2026-10-21T15:00:00Z","v":128799,"vw":8.369517},{"c":8.435,"h":8.44,"l":8.37,"n":1233,"o":8.395,"t":"2026-10-21T15:15:00Z","v":263205,"vw":8.404291},{"c":8.49,"h":8.5,"l":8.43,"n":1162,"o":8.43,"t":"2026-10-21T15:30:00Z","v":245949,"vw":8.475761},{"c":8.52,"h":8.52,"l":8.47,"n":983,"o":8.49,"t":"2026-10-21T15:45:00Z","v":306266,"vw":8.493699},{"c":8.51,"h":8.525,"l":8.505,"n":709,"o":8.519,"t":"2026-10-21T16:00:00Z","v":147481,"vw":8.516198},{"c":8.495,"h":8.515,"l":8.49,"n":828,"o":8.51,"t":"2026-10-21T16:15:00Z","v":162178,"vw":8.505173},{"c":8.465,"h":8.5,"l":8.44,"n":960,"o":8.495,"t":"2026-10-21T16:30:00Z","v":205475,"vw":8.470091},{"c":8.44,"h":8.475,"l":8.44,"n":742,"o":8.465,"t":"2026-10-21T16:45:00Z","v":124485,"vw":8.464223},{"c":8.435,"h":8.445,"l":8.43,"n":528,"o":8.44,"t":"2026-10-21T17:00:00Z","v":68346,"vw":8.439217},{"c":8.435,"h":8.44,"l":8.43,"n":573,"o":8.43,"t":"2026-10-21T17:15:00Z","v":55868,"vw":8.433375},{"c":8.475,"h":8.475,"l":8.43,"n":795,"o":8.435,"t":"2026-10-21T17:30:00Z","v":141019,"vw":8.447654},{"c":8.47,"h":8.485,"l":8.47,"n":568,"o":8.475,"t":"2026-10-21T17:45:00Z","v":57584,"vw":8.478454},{"c":8.48,"h":8.495,"l":8.47,"n":545,"o":8.475,"t":"2026-10-21T18:00:00Z","v":82640,"vw":8.484827},{"c":8.475,"h":8.49,"l":8.47,"n":548,"o":8.485,"t":"2026-10-21T18:15:00Z","v":85321,"vw":8.480107},{"c":8.495,"h":8.5,"l":8.47,"n":773,"o":8.475,"t":"2026-10-21T18:30:00Z","v":108358,"vw":8.487229},{"c":8.445,"h":8.5,"l":8.435,"n":517,"o":8.495,"t":"2026-10-21T18:45:00Z","v":75792,"vw":8.463024},{"c":8.465,"h":8.465,"l":8.425,"n":538,"o":8.445,"t":"2026-10-21T19:00:00Z","v":175220,"vw":8.441034},{"c":8.475,"h":8.475,"l":8.46,"n":680,"o":8.465,"t":"2026-10-21T19:15:00Z","v":88308,"vw":8.468136},{"c":8.485,"h":8.49,"l":8.47,"n":790,"o":8.475,"t":"2026-10-21T19:30:00Z","v":136727,"vw":8.480963},{"c":8.495,"h":8.5,"l":8.48,"n":2863,"o":8.485,"t":"2026-10-21T19:45:00Z","v":613432,"vw":8.489622},{"c":8.5,"h":8.5,"l":8.5,"n":17,"o":8.5,"t":"2026-10-21T20:00:00Z","v":482031,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T20:15:00Z","v":5809,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T20:30:00Z","v":1827,"vw":8.5},{"c":8.4116,"h":8.4116,"l":8.4116,"n":1,"o":8.4116,"t":"2026-10-21T21:30:00Z","v":2000,"vw":8.4116},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-21T22:45:00Z","v":600,"vw":8.45},{"c":8.48,"h":8.48,"l":8.3567,"n":3,"o":8.3567,"t":"2026-10-22T08:00:00Z","v":1433,"vw":8.455115},{"c":8.45,"h":8.54,"l":8.36,"n":4543,"o":8.44,"t":"2026-10-22T13:30:00Z","v":1718762,"vw":8.466131},{"c":8.465,"h":8.52,"l":8.405,"n":1490,"o":8.47,"t":"2026-10-22T13:45:00Z","v":415573,"vw":8.449149},{"c":8.455,"h":8.505,"l":8.45,"n":2005,"o":8.465,"t":"2026-10-22T14:00:00Z","v":680290,"vw":8.484827},{"c":8.47,"h":8.515,"l":8.455,"n":1065,"o":8.455,"t":"2026-10-22T14:15:00Z","v":321830,"vw":8.479395},{"c":8.385,"h":8.47,"l":8.38,"n":2514,"o":8.47,"t":"2026-10-22T14:30:00Z","v":1129400,"vw":8.422544},{"c":8.37,"h":8.395,"l":8.355,"n":715,"o":8.385,"t":"2026-10-22T14:45:00Z","v":129481,"vw":8.372186},{"c":8.34,"h":8.385,"l":8.335,"n":925,"o":8.37,"t":"2026-10-22T15:00:00Z","v":201051,"vw":8.356525},{"c":8.33,"h":8.35,"l":8.325,"n":868,"o":8.35,"t":"2026-10-22T15:15:00Z","v":293249,"vw":8.334019},{"c":8.305,"h":8.34,"l":8.28,"n":1163,"o":8.335,"t":"2026-10-22T15:30:00Z","v":402009,"vw":8.310851},{"c":8.365,"h":8.365,"l":8.27,"n":793,"o":8.3,"t":"2026-10-22T15:45:00Z","v":225643,"vw":8.317376},{"c":8.375,"h":8.4,"l":8.365,"n":597,"o":8.37,"t":"2026-10-22T16:00:00Z","v":112599,"vw":8.385348},{"c":8.345,"h":8.375,"l":8.335,"n":836,"o":8.375,"t":"2026-10-22T16:15:00Z","v":233158,"vw":8.360392},{"c":8.36,"h":8.375,"l":8.3312,"n":639,"o":8.34,"t":"2026-10-22T16:30:00Z","v":151124,"vw":8.357122},{"c":8.355,"h":8.36,"l":8.335,"n":707,"o":8.36,"t":"2026-10-22T16:45:00Z","v":231771,"vw":8.351024},{"c":8.3327,"h":8.355,"l":8.33,"n":686,"o":8.355,"t":"2026-10-22T17:00:00Z","v":204818,"vw":8.34469},{"c":8.335,"h":8.345,"l":8.32,"n":859,"o":8.335,"t":"2026-10-22T17:15:00Z","v":330562,"vw":8.332568},{"c":8.355,"h":8.36,"l":8.335,"n":688,"o":8.335,"t":"2026-10-22T17:30:00Z","v":179004,"vw":8.342596},{"c":8.37,"h":8.37,"l":8.345,"n":508,"o":8.355,"t":"2026-10-22T17:45:00Z","v":161295,"vw":8.352569},{"c":8.3277,"h":8.365,"l":8.32,"n":697,"o":8.365,"t":"2026-10-22T18:00:00Z","v":286559,"vw":8.335663},{"c":8.33,"h":8.35,"l":8.32,"n":838,"o":8.325,"t":"2026-10-22T18:15:00Z","v":315683,"vw":8.333107},{"c":8.32,"h":8.335,"l":8.315,"n":789,"o":8.335,"t":"2026-10-22T18:30:00Z","v":258981,"vw":8.32127},{"c":8.3,"h":8.325,"l":8.2989,"n":814,"o":8.32,"t":"2026-10-22T18:45:00Z","v":295777,"vw":8.314444},{"c":8.285,"h":8.295,"l":8.28,"n":723,"o":8.29,"t":"2026-10-22T19:00:00Z","v":338499,"vw":8.289169},{"c":8.335,"h":8.335,"l":8.28,"n":1180,"o":8.285,"t":"2026-10-22T19:15:00Z","v":530583,"vw":8.309094},{"c":8.31,"h":8.34,"l":8.29,"n":1389,"o":8.335,"t":"2026-10-22T19:30:00Z","v":896235,"vw":8.318881},{"c":8.345,"h":8.39,"l":8.31,"n":5164,"o":8.315,"t":"2026-10-22T19:45:00Z","v":2538854,"vw":8.3467},{"c":8.35,"h":8.35,"l":8.35,"n":18,"o":8.35,"t":"2026-10-22T20:00:00Z","v":766271,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-22T20:30:00Z","v":31606,"vw":8.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06393689066249507,"strike":11.106310933750493,"iv":0.6718206412548708,"gamma":0.12282202224478347,"theta":-0.0045021314961169534,"vega":0.00404492997828577,"rho":0.0005875577626782371,"breakevenPct":33.775423046862144},{"delta":0.15,"premium":0.1593343169326677,"strike":10.992168434501973,"iv":0.8225027216272269,"gamma":0.15049361724318114,"theta":-0.008736577351851927,"vega":0.005399012994383453,"rho":0.0008377353994157237,"breakevenPct":33.550931154905875},{"delta":0.2,"premium":0.3676367491478222,"strike":13.442785284092025,"iv":1.561852673146967,"gamma":0.09754793613359211,"theta":-0.01890729796996336,"vega":0.006477481413948988,"rho":0.0010139595360451198,"breakevenPct":65.3942758471838},{"delta":0.25,"premium":0.5879135988528748,"strike":14.723106775266537,"iv":2.02850991852652,"gamma":0.06329003979102348,"theta":-0.025086311171099388,"vega":0.0070866778703244145,"rho":0.0011771050348514148,"breakevenPct":83.36551346250792},{"delta":0.3,"premium":0.8290620565681353,"strike":13.96358407380115,"iv":2.019859260652979,"gamma":0.06160526181228532,"theta":-0.024307712232118125,"vega":0.00687792552258079,"rho":0.0013174542513181703,"breakevenPct":77.15743868705731},{"delta":0.35,"premium":1.0702105142833955,"strike":13.204061372335762,"iv":2.0112086027794382,"gamma":0.059920483833547165,"theta":-0.023529113293136863,"vega":0.006669173174837166,"rho":0.0014578034677849257,"breakevenPct":70.94936391160668},{"delta":0.4,"premium":1.311358971998656,"strike":12.444538670870374,"iv":2.0025579449058974,"gamma":0.058235705854809014,"theta":-0.0227505143541556,"vega":0.006460420827093542,"rho":0.0015981526842516812,"breakevenPct":64.74128913615607},{"delta":0.45,"premium":1.5525074297139165,"strike":11.685015969404986,"iv":1.9939072870323566,"gamma":0.05655092787607086,"theta":-0.021971915415174337,"vega":0.0062516684793499176,"rho":0.0017385019007184366,"breakevenPct":58.53321436070544},{"delta":0.5,"premium":1.793655887429177,"strike":10.9254932679396,"iv":1.9852566291588158,"gamma":0.05486614989733271,"theta":-0.021193316476193075,"vega":0.006042916131606293,"rho":0.001878851117185192,"breakevenPct":52.325139585254824},{"delta":0.55,"premium":2.0348043451444378,"strike":10.165970566474211,"iv":1.976605971285275,"gamma":0.05318137191859455,"theta":-0.020414717537211812,"vega":0.005834163783862669,"rho":0.0020192003336519477,"breakevenPct":46.1170648098042},{"delta":0.6,"premium":2.275952802859698,"strike":9.406447865008825,"iv":1.9679553134117342,"gamma":0.0514965939398564,"theta":-0.01963611859823055,"vega":0.005625411436119045,"rho":0.002159549550118703,"breakevenPct":39.908990034353586},{"delta":0.65,"premium":2.5171012605749583,"strike":8.646925163543438,"iv":1.9593046555381934,"gamma":0.04981181596111825,"theta":-0.01885751965924929,"vega":0.005416659088375421,"rho":0.0022998987665854586,"breakevenPct":33.70091525890295},{"delta":0.7,"premium":2.7582497182902186,"strike":7.887402462078051,"iv":1.9506539976646526,"gamma":0.0481270379823801,"theta":-0.018078920720268028,"vega":0.005207906740631797,"rho":0.002440247983052214,"breakevenPct":27.492840483452348},{"delta":0.75,"premium":2.9993981760054793,"strike":7.127879760612663,"iv":1.9420033397911118,"gamma":0.04644226000364195,"theta":-0.017300321781286765,"vega":0.004999154392888172,"rho":0.0025805971995189695,"breakevenPct":21.284765708001714},{"delta":0.8,"premium":3.2405466337207396,"strike":6.368357059147275,"iv":1.933352681917571,"gamma":0.04475748202490379,"theta":-0.016521722842305502,"vega":0.004790402045144548,"rho":0.002720946415985725,"breakevenPct":15.076690932551102},{"delta":0.85,"premium":3.481695091436,"strike":5.608834357681889,"iv":1.9247020240440302,"gamma":0.043072704046165644,"theta":-0.01574312390332424,"vega":0.004581649697400924,"rho":0.00286129563245248,"breakevenPct":8.86861615710049},{"delta":0.9,"premium":4.011945697076478,"strike":4.645320318866865,"iv":2.1233204941829387,"gamma":0.03734897946847658,"theta":-0.014682020250347204,"vega":0.0040751941275937965,"rho":0.0027729846100277445,"breakevenPct":3.679832526267597}],"put":[{"delta":0.1,"premium":0.13921698547471983,"strike":5.4738995158239945,"iv":1.2829474300840082,"gamma":0.0731474077385029,"theta":-0.007665127497515795,"vega":0.0039048954431931742,"rho":-0.0007871225737928027,"breakevenPct":36.11158646288294},{"delta":0.15,"premium":0.16307071631005407,"strike":6.2690238770018025,"iv":1.0125619379682167,"gamma":0.12931468558583892,"theta":-0.007415300009844116,"vega":0.005153646039838589,"rho":-0.0011484810075194788,"breakevenPct":26.87481244680541},{"delta":0.2,"premium":0.18692444714538833,"strike":7.064148238179611,"iv":0.742176445852425,"gamma":0.185481963433175,"theta":-0.0071654725221724355,"vega":0.006402396636484004,"rho":-0.0015098394412461549,"breakevenPct":17.638038430727875},{"delta":0.25,"premium":0.26997882168275233,"strike":7.60602851770114,"iv":0.6014715428408905,"gamma":0.21436310719326998,"theta":-0.0071036588309484,"vega":0.007095943709398031,"rho":-0.0019126357198660194,"breakevenPct":12.14311741295344},{"delta":0.3,"premium":0.42485249138646214,"strike":7.840685593009791,"iv":0.6180887215469393,"gamma":0.2101420615950275,"theta":-0.007269934185687824,"vega":0.007115945306202772,"rho":-0.002365702343998007,"breakevenPct":11.187627525469113},{"delta":0.35,"premium":0.5797261610901719,"strike":8.075342668318441,"iv":0.634705900252988,"gamma":0.20592101599678497,"theta":-0.007436209540427247,"vega":0.007135946903007513,"rho":-0.0028187689681299947,"breakevenPct":10.232137637984783},{"delta":0.4,"premium":0.7345998307938819,"strike":8.309999743627094,"iv":0.6513230789590368,"gamma":0.20169997039854248,"theta":-0.007602484895166671,"vega":0.007155948499812255,"rho":-0.0032718355922619832,"breakevenPct":9.276647750500453},{"delta":0.45,"premium":0.8894735004975918,"strike":8.544656818935746,"iv":0.6679402576650856,"gamma":0.1974789248003,"theta":-0.007768760249906095,"vega":0.007175950096616995,"rho":-0.003724902216393971,"breakevenPct":8.321157863016124},{"delta":0.5,"premium":1.0443471702013016,"strike":8.779313894244396,"iv":0.6845574363711344,"gamma":0.19325787920205748,"theta":-0.00793503560464552,"vega":0.007195951693421737,"rho":-0.0041779688405259585,"breakevenPct":7.365667975531794},{"delta":0.55,"premium":1.1992208399050115,"strike":9.013970969553048,"iv":0.7011746150771831,"gamma":0.18903683360381499,"theta":-0.008101310959384942,"vega":0.007215953290226478,"rho":-0.004631035464657946,"breakevenPct":6.410178088047465},{"delta":0.6,"premium":1.3540945096087211,"strike":9.248628044861698,"iv":0.7177917937832319,"gamma":0.1848157880055725,"theta":-0.008267586314124366,"vega":0.007235954887031219,"rho":-0.005084102088789934,"breakevenPct":5.454688200563137},{"delta":0.65,"premium":1.508968179312431,"strike":9.48328512017035,"iv":0.7344089724892806,"gamma":0.18059474240732998,"theta":-0.00843386166886379,"vega":0.00725595648383596,"rho":-0.0055371687129219214,"breakevenPct":4.499198313078807},{"delta":0.7,"premium":1.6638418490161409,"strike":9.717942195479,"iv":0.7510261511953293,"gamma":0.1763736968090875,"theta":-0.008600137023603214,"vega":0.0072759580806407015,"rho":-0.005990235337053909,"breakevenPct":3.5437084255944775},{"delta":0.75,"premium":1.8187155187198507,"strike":9.952599270787653,"iv":0.7676433299013782,"gamma":0.172152651210845,"theta":-0.008766412378342636,"vega":0.007295959677445442,"rho":-0.006443301961185897,"breakevenPct":2.5882185381101497},{"delta":0.8,"premium":4.195794368251935,"strike":12.299798400246996,"iv":1.3127931605831042,"gamma":0.09349540347502239,"theta":-0.013537073085672788,"vega":0.006570169787201311,"rho":-0.008649065107278853,"breakevenPct":2.9460594970651477}]},"raw":{"call":[{"delta":0.1,"premium":0.06393689066249507,"strike":11.106310933750493,"iv":0.6718206412548708,"gamma":0.12282202224478347,"theta":-0.0045021314961169534,"vega":0.00404492997828577,"rho":0.0005875577626782371,"breakevenPct":33.775423046862144},{"delta":0.15,"premium":0.1593343169326677,"strike":10.992168434501973,"iv":0.8225027216272269,"gamma":0.15049361724318114,"theta":-0.008736577351851927,"vega":0.005399012994383453,"rho":0.0008377353994157237,"breakevenPct":33.550931154905875},{"delta":0.2,"premium":0.3676367491478222,"strike":13.442785284092025,"iv":1.561852673146967,"gamma":0.09754793613359211,"theta":-0.01890729796996336,"vega":0.006477481413948988,"rho":0.0010139595360451198,"breakevenPct":65.3942758471838},{"delta":0.25,"premium":0.5879135988528748,"strike":14.723106775266537,"iv":2.02850991852652,"gamma":0.06329003979102348,"theta":-0.025086311171099388,"vega":0.0070866778703244145,"rho":0.0011771050348514148,"breakevenPct":83.36551346250792},{"delta":0.3,"premium":0.8290620565681353,"strike":13.96358407380115,"iv":2.019859260652979,"gamma":0.06160526181228532,"theta":-0.024307712232118125,"vega":0.00687792552258079,"rho":0.0013174542513181703,"breakevenPct":77.15743868705731},{"delta":0.35,"premium":1.0702105142833955,"strike":13.204061372335762,"iv":2.0112086027794382,"gamma":0.059920483833547165,"theta":-0.023529113293136863,"vega":0.006669173174837166,"rho":0.0014578034677849257,"breakevenPct":70.94936391160668},{"delta":0.4,"premium":1.311358971998656,"strike":12.444538670870374,"iv":2.0025579449058974,"gamma":0.058235705854809014,"theta":-0.0227505143541556,"vega":0.006460420827093542,"rho":0.0015981526842516812,"breakevenPct":64.74128913615607},{"delta":0.45,"premium":1.5525074297139165,"strike":11.685015969404986,"iv":1.9939072870323566,"gamma":0.05655092787607086,"theta":-0.021971915415174337,"vega":0.0062516684793499176,"rho":0.0017385019007184366,"breakevenPct":58.53321436070544},{"delta":0.5,"premium":1.793655887429177,"strike":10.9254932679396,"iv":1.9852566291588158,"gamma":0.05486614989733271,"theta":-0.021193316476193075,"vega":0.006042916131606293,"rho":0.001878851117185192,"breakevenPct":52.325139585254824},{"delta":0.55,"premium":2.0348043451444378,"strike":10.165970566474211,"iv":1.976605971285275,"gamma":0.05318137191859455,"theta":-0.020414717537211812,"vega":0.005834163783862669,"rho":0.0020192003336519477,"breakevenPct":46.1170648098042},{"delta":0.6,"premium":2.275952802859698,"strike":9.406447865008825,"iv":1.9679553134117342,"gamma":0.0514965939398564,"theta":-0.01963611859823055,"vega":0.005625411436119045,"rho":0.002159549550118703,"breakevenPct":39.908990034353586},{"delta":0.65,"premium":2.5171012605749583,"strike":8.646925163543438,"iv":1.9593046555381934,"gamma":0.04981181596111825,"theta":-0.01885751965924929,"vega":0.005416659088375421,"rho":0.0022998987665854586,"breakevenPct":33.70091525890295},{"delta":0.7,"premium":2.7582497182902186,"strike":7.887402462078051,"iv":1.9506539976646526,"gamma":0.0481270379823801,"theta":-0.018078920720268028,"vega":0.005207906740631797,"rho":0.002440247983052214,"breakevenPct":27.492840483452348},{"delta":0.75,"premium":2.9993981760054793,"strike":7.127879760612663,"iv":1.9420033397911118,"gamma":0.04644226000364195,"theta":-0.017300321781286765,"vega":0.004999154392888172,"rho":0.0025805971995189695,"breakevenPct":21.284765708001714},{"delta":0.8,"premium":3.2405466337207396,"strike":6.368357059147275,"iv":1.933352681917571,"gamma":0.04475748202490379,"theta":-0.016521722842305502,"vega":0.004790402045144548,"rho":0.002720946415985725,"breakevenPct":15.076690932551102},{"delta":0.85,"premium":3.481695091436,"strike":5.608834357681889,"iv":1.9247020240440302,"gamma":0.043072704046165644,"theta":-0.01574312390332424,"vega":0.004581649697400924,"rho":0.00286129563245248,"breakevenPct":8.86861615710049},{"delta":0.9,"premium":4.011945697076478,"strike":4.645320318866865,"iv":2.1233204941829387,"gamma":0.03734897946847658,"theta":-0.014682020250347204,"vega":0.0040751941275937965,"rho":0.0027729846100277445,"breakevenPct":3.679832526267597}],"put":[{"delta":0.1,"premium":0.13921698547471983,"strike":5.4738995158239945,"iv":1.2829474300840082,"gamma":0.0731474077385029,"theta":-0.007665127497515795,"vega":0.0039048954431931742,"rho":-0.0007871225737928027,"breakevenPct":36.11158646288294},{"delta":0.15,"premium":0.16307071631005407,"strike":6.2690238770018025,"iv":1.0125619379682167,"gamma":0.12931468558583892,"theta":-0.007415300009844116,"vega":0.005153646039838589,"rho":-0.0011484810075194788,"breakevenPct":26.87481244680541},{"delta":0.2,"premium":0.18692444714538833,"strike":7.064148238179611,"iv":0.742176445852425,"gamma":0.185481963433175,"theta":-0.0071654725221724355,"vega":0.006402396636484004,"rho":-0.0015098394412461549,"breakevenPct":17.638038430727875},{"delta":0.25,"premium":0.26997882168275233,"strike":7.60602851770114,"iv":0.6014715428408905,"gamma":0.21436310719326998,"theta":-0.0071036588309484,"vega":0.007095943709398031,"rho":-0.0019126357198660194,"breakevenPct":12.14311741295344},{"delta":0.3,"premium":0.42485249138646214,"strike":7.840685593009791,"iv":0.6180887215469393,"gamma":0.2101420615950275,"theta":-0.007269934185687824,"vega":0.007115945306202772,"rho":-0.002365702343998007,"breakevenPct":11.187627525469113},{"delta":0.35,"premium":0.5797261610901719,"strike":8.075342668318441,"iv":0.634705900252988,"gamma":0.20592101599678497,"theta":-0.007436209540427247,"vega":0.007135946903007513,"rho":-0.0028187689681299947,"breakevenPct":10.232137637984783},{"delta":0.4,"premium":0.7345998307938819,"strike":8.309999743627094,"iv":0.6513230789590368,"gamma":0.20169997039854248,"theta":-0.007602484895166671,"vega":0.007155948499812255,"rho":-0.0032718355922619832,"breakevenPct":9.276647750500453},{"delta":0.45,"premium":0.8894735004975918,"strike":8.544656818935746,"iv":0.6679402576650856,"gamma":0.1974789248003,"theta":-0.007768760249906095,"vega":0.007175950096616995,"rho":-0.003724902216393971,"breakevenPct":8.321157863016124},{"delta":0.5,"premium":1.0443471702013016,"strike":8.779313894244396,"iv":0.6845574363711344,"gamma":0.19325787920205748,"theta":-0.00793503560464552,"vega":0.007195951693421737,"rho":-0.0041779688405259585,"breakevenPct":7.365667975531794},{"delta":0.55,"premium":1.1992208399050115,"strike":9.013970969553048,"iv":0.7011746150771831,"gamma":0.18903683360381499,"theta":-0.008101310959384942,"vega":0.007215953290226478,"rho":-0.004631035464657946,"breakevenPct":6.410178088047465},{"delta":0.6,"premium":1.3540945096087211,"strike":9.248628044861698,"iv":0.7177917937832319,"gamma":0.1848157880055725,"theta":-0.008267586314124366,"vega":0.007235954887031219,"rho":-0.005084102088789934,"breakevenPct":5.454688200563137},{"delta":0.65,"premium":1.508968179312431,"strike":9.48328512017035,"iv":0.7344089724892806,"gamma":0.18059474240732998,"theta":-0.00843386166886379,"vega":0.00725595648383596,"rho":-0.0055371687129219214,"breakevenPct":4.499198313078807},{"delta":0.7,"premium":1.6638418490161409,"strike":9.717942195479,"iv":0.7510261511953293,"gamma":0.1763736968090875,"theta":-0.008600137023603214,"vega":0.0072759580806407015,"rho":-0.005990235337053909,"breakevenPct":3.5437084255944775},{"delta":0.75,"premium":1.8187155187198507,"strike":9.952599270787653,"iv":0.7676433299013782,"gamma":0.172152651210845,"theta":-0.008766412378342636,"vega":0.007295959677445442,"rho":-0.006443301961185897,"breakevenPct":2.5882185381101497},{"delta":0.8,"premium":4.195794368251935,"strike":12.299798400246996,"iv":1.3127931605831042,"gamma":0.09349540347502239,"theta":-0.013537073085672788,"vega":0.006570169787201311,"rho":-0.008649065107278853,"breakevenPct":2.9460594970651477}]}},"errors":["fundamentals:provider_http_429"],"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"}}