{"symbol":"ACOG","url":"https://intraalpha.com/companies/ACOG","capturedAt":"2026-10-22T21:36:07.533Z","state":"ready","quote":{"symbol":"ACOG","last_price":8.31,"prev_close":8.58,"regular_close":8.31,"change":-0.27,"change_pct":-3.1469,"regular_change":-0.27,"regular_change_pct":-3.1469,"extended_change":0,"extended_change_pct":0,"bid":3.37,"ask":8.32,"bid_size":200,"ask_size":600,"volume":214007,"vwap":8.40708,"open":8.54,"high":8.73,"low":8.2,"close":8.31,"trade_count":1637,"last_trade_at":"2026-10-22T20:00:02.664859318Z","last_quote_at":"2026-10-22T20:04:24.66806807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:35:34.037529805-04:00","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":{"symbol":"ACOG","fetched_at":"2026-10-22T21:36:06.818363+00:00","name":"Alpha Cognition Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Alpha Cognition Inc. is a pioneering biopharmaceutical firm dedicated to revolutionizing the treatment landscape for neurodegenerative diseases, with a primary focus on Alzheimer's disease. The company's flagship candidate, ACOG-100, seeks to improve cognitive function and tackle significant unmet needs among the aging demographic. With a robust proprietary neuroscience platform and a deep commitment to rigorous research and development, Alpha Cognition is well-positioned for growth as it advances its clinical pipeline and explores new therapeutic avenues. For institutional investors, the company presents a compelling opportunity to contribute to transformative patient care while capitalizing on the expanding healthcare sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":186854000,"ebitda":-26487652,"pe_ratio":null,"peg_ratio":null,"book_value":2.432,"dividend_per_share":null,"dividend_yield":null,"eps":-1.32,"revenue_ttm":15260700,"gross_profit_ttm":13791800,"profit_margin":-1.377,"operating_margin_ttm":-1.273,"return_on_assets_ttm":-0.304,"return_on_equity_ttm":-0.495,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.676,"analyst_target_price":18,"analyst_number":2,"beta":2.228,"fifty_two_week_high":10.14,"fifty_two_week_low":4.5,"fifty_day_ma":8.96,"two_hundred_day_ma":7.06,"shares_outstanding":21777900,"forward_pe":26.88,"price_to_sales":12.24,"price_to_book":3.627,"ev_to_revenue":9.47,"ev_to_ebitda":-1.572},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:36:06.818363+00:00"},"optionObservedAt":"2026-10-22T19:49:59.122Z","bars":[{"c":8.5968,"h":8.64,"l":8.5968,"n":7,"o":8.64,"t":"2026-10-15T14:45:00Z","v":1374,"vw":8.607322},{"c":8.57,"h":8.64,"l":8.57,"n":7,"o":8.64,"t":"2026-10-15T14:50:00Z","v":412,"vw":8.593333},{"c":8.745,"h":8.745,"l":8.745,"n":3,"o":8.745,"t":"2026-10-15T14:55:00Z","v":4101,"vw":8.745},{"c":8.65,"h":8.75,"l":8.6125,"n":188,"o":8.66,"t":"2026-10-15T15:40:00Z","v":1920,"vw":8.678389},{"c":8.6,"h":8.67,"l":8.5925,"n":131,"o":8.6,"t":"2026-10-15T15:45:00Z","v":1162,"vw":8.618214},{"c":8.5501,"h":8.59,"l":8.4,"n":366,"o":8.58,"t":"2026-10-15T15:50:00Z","v":13768,"vw":8.479723},{"c":8.44,"h":8.45,"l":8.37,"n":145,"o":8.4,"t":"2026-10-15T15:55:00Z","v":1339,"vw":8.411313},{"c":8.595,"h":8.595,"l":8.47,"n":132,"o":8.47,"t":"2026-10-15T16:00:00Z","v":1534,"vw":8.557942},{"c":8.49,"h":8.509,"l":8.39,"n":160,"o":8.41,"t":"2026-10-15T16:10:00Z","v":1449,"vw":8.438995},{"c":8.49,"h":8.54,"l":8.38,"n":116,"o":8.53,"t":"2026-10-15T16:15:00Z","v":1275,"vw":8.46993},{"c":8.5,"h":8.505,"l":8.4,"n":18,"o":8.505,"t":"2026-10-15T16:20:00Z","v":3150,"vw":8.486154},{"c":8.49,"h":8.49,"l":8.4701,"n":8,"o":8.48,"t":"2026-10-15T16:25:00Z","v":476,"vw":8.482525},{"c":8.47,"h":8.47,"l":8.47,"n":208,"o":8.47,"t":"2026-10-15T16:30:00Z","v":308,"vw":8.47},{"c":8.47,"h":8.49,"l":8.38,"n":1725,"o":8.47,"t":"2026-10-15T16:35:00Z","v":3247,"vw":8.434},{"c":8.435,"h":8.57,"l":8.43,"n":1051,"o":8.57,"t":"2026-10-15T16:40:00Z","v":8066,"vw":8.464458},{"c":8.44,"h":8.49,"l":8.39,"n":111,"o":8.49,"t":"2026-10-15T16:45:00Z","v":7645,"vw":8.439486},{"c":8.3,"h":8.36,"l":8.3,"n":16,"o":8.36,"t":"2026-10-15T16:55:00Z","v":4649,"vw":8.307955},{"c":8.19,"h":8.27,"l":8.19,"n":25,"o":8.27,"t":"2026-10-15T17:00:00Z","v":3408,"vw":8.246786},{"c":8.19,"h":8.35,"l":8.19,"n":24,"o":8.19,"t":"2026-10-15T17:05:00Z","v":1603,"vw":8.216878},{"c":8.19,"h":8.28,"l":8.19,"n":44,"o":8.28,"t":"2026-10-15T17:10:00Z","v":2579,"vw":8.229478},{"c":8.22,"h":8.23,"l":8.19,"n":43,"o":8.19,"t":"2026-10-15T17:15:00Z","v":4533,"vw":8.204348},{"c":8.185,"h":8.23,"l":8.15,"n":26,"o":8.23,"t":"2026-10-15T17:25:00Z","v":1873,"vw":8.191667},{"c":8.2,"h":8.2,"l":8.18,"n":7,"o":8.19,"t":"2026-10-15T17:35:00Z","v":2053,"vw":8.190547},{"c":8.21,"h":8.355,"l":8.21,"n":7,"o":8.355,"t":"2026-10-15T17:40:00Z","v":3154,"vw":8.238065},{"c":8.42,"h":8.455,"l":8.22,"n":45,"o":8.2215,"t":"2026-10-15T17:45:00Z","v":17512,"vw":8.234917},{"c":8.5,"h":8.5,"l":8.25,"n":83,"o":8.5,"t":"2026-10-15T17:50:00Z","v":11269,"vw":8.3078},{"c":8.5,"h":8.5,"l":8.23,"n":123,"o":8.29,"t":"2026-10-15T17:55:00Z","v":17911,"vw":8.374507},{"c":8.37,"h":8.5,"l":8.3,"n":224,"o":8.375,"t":"2026-10-15T18:00:00Z","v":26338,"vw":8.464675},{"c":8.365,"h":8.3799,"l":8.365,"n":7,"o":8.3799,"t":"2026-10-15T18:05:00Z","v":406,"vw":8.371633},{"c":8.365,"h":8.365,"l":8.365,"n":3,"o":8.365,"t":"2026-10-15T18:10:00Z","v":225,"vw":8.365},{"c":8.44,"h":8.45,"l":8.35,"n":75,"o":8.365,"t":"2026-10-15T18:15:00Z","v":10403,"vw":8.432993},{"c":8.425,"h":8.425,"l":8.375,"n":27,"o":8.375,"t":"2026-10-15T18:20:00Z","v":3775,"vw":8.417497},{"c":8.37,"h":8.44,"l":8.37,"n":89,"o":8.425,"t":"2026-10-15T18:25:00Z","v":7002,"vw":8.416444},{"c":8.39,"h":8.39,"l":8.39,"n":9,"o":8.39,"t":"2026-10-15T18:30:00Z","v":755,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-10-15T18:35:00Z","v":500,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-10-15T18:40:00Z","v":440,"vw":8.39},{"c":8.41,"h":8.435,"l":8.39,"n":39,"o":8.43,"t":"2026-10-15T18:45:00Z","v":3450,"vw":8.411889},{"c":8.435,"h":8.435,"l":8.41,"n":8,"o":8.41,"t":"2026-10-15T18:50:00Z","v":734,"vw":8.43056},{"c":8.4325,"h":8.4325,"l":8.39,"n":13,"o":8.39,"t":"2026-10-15T18:55:00Z","v":1325,"vw":8.401875},{"c":8.49,"h":8.59,"l":8.43,"n":65,"o":8.435,"t":"2026-10-15T19:00:00Z","v":5768,"vw":8.457272},{"c":8.495,"h":8.495,"l":8.495,"n":5,"o":8.495,"t":"2026-10-15T19:05:00Z","v":330,"vw":8.495},{"c":8.505,"h":8.505,"l":8.505,"n":4,"o":8.505,"t":"2026-10-15T19:10:00Z","v":321,"vw":8.505},{"c":8.54,"h":8.54,"l":8.5,"n":71,"o":8.515,"t":"2026-10-15T19:20:00Z","v":1251,"vw":8.513333},{"c":8.47,"h":8.47,"l":8.47,"n":11,"o":8.47,"t":"2026-10-15T19:25:00Z","v":413,"vw":8.47},{"c":8.44,"h":8.44,"l":8.42,"n":21,"o":8.43,"t":"2026-10-15T19:30:00Z","v":1021,"vw":8.431429},{"c":8.44,"h":8.44,"l":8.44,"n":10,"o":8.44,"t":"2026-10-15T19:35:00Z","v":615,"vw":8.44},{"c":8.44,"h":8.44,"l":8.36,"n":32,"o":8.37,"t":"2026-10-15T19:40:00Z","v":1921,"vw":8.375},{"c":8.69,"h":8.69,"l":8.35,"n":97,"o":8.35,"t":"2026-10-15T19:45:00Z","v":7062,"vw":8.477628},{"c":8.43,"h":8.585,"l":8.43,"n":35,"o":8.5,"t":"2026-10-15T19:50:00Z","v":2681,"vw":8.510926},{"c":8.405,"h":8.615,"l":8.36,"n":213,"o":8.4,"t":"2026-10-15T19:55:00Z","v":16785,"vw":8.433085},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T20:00:00Z","v":4598,"vw":8.45},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-16T13:30:00Z","v":551,"vw":8.37},{"c":8.39,"h":8.39,"l":8.37,"n":7,"o":8.39,"t":"2026-10-16T13:40:00Z","v":515,"vw":8.382},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T13:45:00Z","v":100,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T13:50:00Z","v":100,"vw":8.5},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T14:15:00Z","v":330,"vw":8.55},{"c":8.36,"h":8.5,"l":8.36,"n":14,"o":8.39,"t":"2026-10-16T14:30:00Z","v":1300,"vw":8.4175},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-16T14:35:00Z","v":105,"vw":8.38},{"c":8.36,"h":8.55,"l":8.36,"n":3,"o":8.55,"t":"2026-10-16T14:40:00Z","v":272,"vw":8.455},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-16T14:45:00Z","v":1884,"vw":8.75},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-16T15:10:00Z","v":116,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-16T15:25:00Z","v":101,"vw":8.45},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-16T15:35:00Z","v":233,"vw":8.57},{"c":8.375,"h":8.375,"l":8.375,"n":1,"o":8.375,"t":"2026-10-16T16:15:00Z","v":100,"vw":8.375},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-16T17:15:00Z","v":196,"vw":8.32},{"c":8.32,"h":8.32,"l":8.3,"n":9,"o":8.32,"t":"2026-10-16T17:20:00Z","v":809,"vw":8.309853},{"c":8.375,"h":8.41,"l":8.3125,"n":26,"o":8.32,"t":"2026-10-16T17:25:00Z","v":2899,"vw":8.370763},{"c":8.375,"h":8.375,"l":8.25,"n":28,"o":8.375,"t":"2026-10-16T17:30:00Z","v":2486,"vw":8.316428},{"c":8.32,"h":8.375,"l":8.215,"n":84,"o":8.375,"t":"2026-10-16T17:35:00Z","v":2641,"vw":8.279091},{"c":8.23,"h":8.32,"l":8.21,"n":14,"o":8.21,"t":"2026-10-16T17:40:00Z","v":890,"vw":8.240744},{"c":8.265,"h":8.265,"l":8.16,"n":59,"o":8.23,"t":"2026-10-16T17:45:00Z","v":3441,"vw":8.209677},{"c":8.155,"h":8.2,"l":8.13,"n":15,"o":8.13,"t":"2026-10-16T17:50:00Z","v":1014,"vw":8.176188},{"c":8.2,"h":8.2,"l":8.2,"n":18,"o":8.2,"t":"2026-10-16T17:55:00Z","v":833,"vw":8.2},{"c":8.2,"h":8.325,"l":8.2,"n":6,"o":8.325,"t":"2026-10-16T18:00:00Z","v":394,"vw":8.2625},{"c":8.325,"h":8.325,"l":8.2,"n":8,"o":8.21,"t":"2026-10-16T18:05:00Z","v":570,"vw":8.265},{"c":8.2,"h":8.325,"l":8.2,"n":8,"o":8.325,"t":"2026-10-16T18:10:00Z","v":1319,"vw":8.291488},{"c":8.2,"h":8.325,"l":8.2,"n":22,"o":8.2,"t":"2026-10-16T18:15:00Z","v":1172,"vw":8.245113},{"c":8.23,"h":8.325,"l":8.2,"n":22,"o":8.325,"t":"2026-10-16T18:20:00Z","v":1354,"vw":8.242033},{"c":8.315,"h":8.315,"l":8.17,"n":29,"o":8.205,"t":"2026-10-16T18:25:00Z","v":2131,"vw":8.225795},{"c":8.16,"h":8.21,"l":8.16,"n":7,"o":8.2,"t":"2026-10-16T18:30:00Z","v":408,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-16T18:35:00Z","v":128,"vw":8.2},{"c":8.165,"h":8.17,"l":8.14,"n":7,"o":8.14,"t":"2026-10-16T18:40:00Z","v":2383,"vw":8.168409},{"c":8.12,"h":8.165,"l":8.05,"n":46,"o":8.165,"t":"2026-10-16T18:45:00Z","v":4863,"vw":8.131211},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-16T18:55:00Z","v":101,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":21,"o":8.12,"t":"2026-10-16T19:10:00Z","v":2400,"vw":8.12},{"c":8.125,"h":8.125,"l":8.125,"n":10,"o":8.125,"t":"2026-10-16T19:15:00Z","v":478,"vw":8.125},{"c":8.14,"h":8.14,"l":8.14,"n":8,"o":8.14,"t":"2026-10-16T19:20:00Z","v":422,"vw":8.14},{"c":8.13,"h":8.135,"l":8.11,"n":12,"o":8.11,"t":"2026-10-16T19:25:00Z","v":843,"vw":8.128469},{"c":8.16,"h":8.16,"l":8.12,"n":17,"o":8.135,"t":"2026-10-16T19:30:00Z","v":2006,"vw":8.12875},{"c":8.165,"h":8.1954,"l":8.13,"n":17,"o":8.13,"t":"2026-10-16T19:35:00Z","v":1321,"vw":8.172454},{"c":8.14,"h":8.165,"l":8.13,"n":32,"o":8.13,"t":"2026-10-16T19:40:00Z","v":2821,"vw":8.137253},{"c":8.18,"h":8.18,"l":8.16,"n":14,"o":8.16,"t":"2026-10-16T19:45:00Z","v":916,"vw":8.170227},{"c":8.18,"h":8.18,"l":8.18,"n":6,"o":8.18,"t":"2026-10-16T19:50:00Z","v":3337,"vw":8.18},{"c":8.16,"h":8.255,"l":8.14,"n":152,"o":8.19,"t":"2026-10-16T19:55:00Z","v":11572,"vw":8.18409},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-16T20:00:00Z","v":5094,"vw":8.19},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T13:30:00Z","v":484,"vw":8.29},{"c":8.1554,"h":8.16,"l":8.15,"n":5,"o":8.15,"t":"2026-10-19T13:40:00Z","v":899,"vw":8.15561},{"c":8.15,"h":8.22,"l":8.15,"n":5,"o":8.22,"t":"2026-10-19T13:45:00Z","v":374,"vw":8.183654},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-19T13:55:00Z","v":250,"vw":8.13},{"c":8.3,"h":8.3,"l":8.15,"n":15,"o":8.18,"t":"2026-10-19T14:30:00Z","v":2744,"vw":8.157323},{"c":8.25,"h":8.25,"l":8.15,"n":32,"o":8.2,"t":"2026-10-19T14:35:00Z","v":8201,"vw":8.181998},{"c":8.26,"h":8.37,"l":8.26,"n":43,"o":8.31,"t":"2026-10-19T14:40:00Z","v":7536,"vw":8.325999},{"c":8.3,"h":8.3,"l":8.29,"n":9,"o":8.29,"t":"2026-10-19T15:00:00Z","v":380,"vw":8.296667},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-19T15:10:00Z","v":121,"vw":8.32},{"c":8.485,"h":8.5,"l":8.375,"n":41,"o":8.43,"t":"2026-10-19T15:45:00Z","v":4315,"vw":8.431344},{"c":8.485,"h":8.485,"l":8.485,"n":19,"o":8.485,"t":"2026-10-19T15:50:00Z","v":224,"vw":8.485},{"c":8.43,"h":8.44,"l":8.43,"n":7,"o":8.44,"t":"2026-10-19T16:00:00Z","v":351,"vw":8.435},{"c":8.3143,"h":8.3143,"l":8.3143,"n":1,"o":8.3143,"t":"2026-10-19T16:45:00Z","v":500,"vw":8.3143},{"c":8.3101,"h":8.415,"l":8.3101,"n":26,"o":8.34,"t":"2026-10-19T16:50:00Z","v":2128,"vw":8.327828},{"c":8.415,"h":8.415,"l":8.415,"n":4,"o":8.415,"t":"2026-10-19T16:55:00Z","v":228,"vw":8.415},{"c":8.425,"h":8.425,"l":8.425,"n":2,"o":8.425,"t":"2026-10-19T17:10:00Z","v":203,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":3,"o":8.425,"t":"2026-10-19T17:30:00Z","v":2050,"vw":8.425},{"c":8.425,"h":8.54,"l":8.425,"n":57,"o":8.425,"t":"2026-10-19T17:35:00Z","v":2366,"vw":8.481839},{"c":8.42,"h":8.46,"l":8.42,"n":20,"o":8.46,"t":"2026-10-19T17:45:00Z","v":4661,"vw":8.440409},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-19T17:50:00Z","v":365,"vw":8.42},{"c":8.45,"h":8.45,"l":8.4,"n":64,"o":8.42,"t":"2026-10-19T18:35:00Z","v":3807,"vw":8.420181},{"c":8.5,"h":8.5,"l":8.45,"n":14,"o":8.45,"t":"2026-10-19T18:45:00Z","v":8467,"vw":8.480736},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-19T18:50:00Z","v":201,"vw":8.53},{"c":8.58,"h":8.58,"l":8.52,"n":31,"o":8.54,"t":"2026-10-19T18:55:00Z","v":1506,"vw":8.542478},{"c":8.56,"h":8.585,"l":8.56,"n":16,"o":8.585,"t":"2026-10-19T19:00:00Z","v":646,"vw":8.571},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-19T19:05:00Z","v":125,"vw":8.56},{"c":8.56,"h":8.6199,"l":8.56,"n":16,"o":8.5816,"t":"2026-10-19T19:20:00Z","v":620,"vw":8.590563},{"c":8.455,"h":8.5,"l":8.455,"n":25,"o":8.5,"t":"2026-10-19T19:30:00Z","v":705,"vw":8.477444},{"c":8.45,"h":8.455,"l":8.45,"n":10,"o":8.455,"t":"2026-10-19T19:35:00Z","v":1193,"vw":8.451673},{"c":8.465,"h":8.485,"l":8.465,"n":10,"o":8.485,"t":"2026-10-19T19:40:00Z","v":355,"vw":8.475},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-10-19T19:45:00Z","v":242,"vw":8.47},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-19T19:50:00Z","v":459,"vw":8.5},{"c":8.5,"h":8.5,"l":8.4,"n":175,"o":8.47,"t":"2026-10-19T19:55:00Z","v":15492,"vw":8.462377},{"c":8.42,"h":8.5,"l":8.42,"n":12,"o":8.5,"t":"2026-10-19T20:00:00Z","v":4638,"vw":8.470607},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-19T20:30:00Z","v":100,"vw":8.42},{"c":8.53,"h":8.755,"l":8.5,"n":16,"o":8.57,"t":"2026-10-20T13:30:00Z","v":3661,"vw":8.536433},{"c":8.61,"h":8.675,"l":8.45,"n":18,"o":8.46,"t":"2026-10-20T13:50:00Z","v":3637,"vw":8.589187},{"c":8.73,"h":8.73,"l":8.7,"n":11,"o":8.7,"t":"2026-10-20T13:55:00Z","v":877,"vw":8.703632},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-20T14:10:00Z","v":100,"vw":8.63},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-20T14:20:00Z","v":308,"vw":8.625},{"c":8.5717,"h":8.685,"l":8.5717,"n":5,"o":8.625,"t":"2026-10-20T14:30:00Z","v":3197,"vw":8.601145},{"c":8.69,"h":8.69,"l":8.685,"n":13,"o":8.69,"t":"2026-10-20T14:35:00Z","v":3432,"vw":8.689844},{"c":8.75,"h":8.75,"l":8.75,"n":15,"o":8.75,"t":"2026-10-20T14:40:00Z","v":3299,"vw":8.75},{"c":8.745,"h":8.745,"l":8.74,"n":3,"o":8.74,"t":"2026-10-20T14:45:00Z","v":208,"vw":8.7425},{"c":8.76,"h":8.93,"l":8.72,"n":103,"o":8.74,"t":"2026-10-20T14:50:00Z","v":26778,"vw":8.761165},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-20T15:00:00Z","v":110,"vw":8.85},{"c":8.76,"h":8.76,"l":8.76,"n":25,"o":8.76,"t":"2026-10-20T15:10:00Z","v":790,"vw":8.76},{"c":8.745,"h":8.745,"l":8.745,"n":2,"o":8.745,"t":"2026-10-20T15:15:00Z","v":118,"vw":8.745},{"c":8.82,"h":8.82,"l":8.56,"n":6,"o":8.56,"t":"2026-10-20T15:40:00Z","v":748,"vw":8.701036},{"c":8.55,"h":8.55,"l":8.55,"n":6,"o":8.55,"t":"2026-10-20T15:50:00Z","v":232,"vw":8.55},{"c":8.745,"h":8.745,"l":8.745,"n":19,"o":8.745,"t":"2026-10-20T16:15:00Z","v":874,"vw":8.745},{"c":8.61,"h":8.775,"l":8.61,"n":19,"o":8.775,"t":"2026-10-20T16:25:00Z","v":13012,"vw":8.619102},{"c":8.72,"h":8.89,"l":8.72,"n":196,"o":8.825,"t":"2026-10-20T16:30:00Z","v":20283,"vw":8.820186},{"c":8.745,"h":8.9399,"l":8.745,"n":5,"o":8.9399,"t":"2026-10-20T16:35:00Z","v":379,"vw":8.84245},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T16:40:00Z","v":100,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-20T16:55:00Z","v":227,"vw":8.8},{"c":8.56,"h":8.56,"l":8.56,"n":5,"o":8.56,"t":"2026-10-20T17:15:00Z","v":332,"vw":8.56},{"c":8.58,"h":8.61,"l":8.58,"n":3,"o":8.61,"t":"2026-10-20T17:25:00Z","v":219,"vw":8.595714},{"c":8.58,"h":8.59,"l":8.58,"n":10,"o":8.59,"t":"2026-10-20T17:40:00Z","v":503,"vw":8.583333},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-20T17:45:00Z","v":100,"vw":8.67},{"c":8.56,"h":8.56,"l":8.56,"n":7,"o":8.56,"t":"2026-10-20T17:50:00Z","v":307,"vw":8.56},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T18:00:00Z","v":185,"vw":8.58},{"c":8.56,"h":8.67,"l":8.56,"n":4,"o":8.67,"t":"2026-10-20T18:15:00Z","v":337,"vw":8.625285},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-20T18:25:00Z","v":185,"vw":8.56},{"c":8.6,"h":8.6,"l":8.59,"n":17,"o":8.59,"t":"2026-10-20T18:35:00Z","v":478,"vw":8.593333},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-20T18:45:00Z","v":183,"vw":8.6},{"c":8.6,"h":8.7344,"l":8.6,"n":11,"o":8.7344,"t":"2026-10-20T18:55:00Z","v":783,"vw":8.70752},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-20T19:05:00Z","v":183,"vw":8.6},{"c":8.6401,"h":8.65,"l":8.6,"n":4,"o":8.6,"t":"2026-10-20T19:15:00Z","v":385,"vw":8.630033},{"c":8.65,"h":8.66,"l":8.61,"n":18,"o":8.61,"t":"2026-10-20T19:25:00Z","v":878,"vw":8.644},{"c":8.61,"h":8.64,"l":8.61,"n":6,"o":8.64,"t":"2026-10-20T19:30:00Z","v":289,"vw":8.625},{"c":8.6,"h":8.61,"l":8.6,"n":8,"o":8.61,"t":"2026-10-20T19:35:00Z","v":567,"vw":8.603333},{"c":8.62,"h":8.65,"l":8.62,"n":9,"o":8.65,"t":"2026-10-20T19:45:00Z","v":288,"vw":8.635},{"c":8.63,"h":8.67,"l":8.61,"n":29,"o":8.61,"t":"2026-10-20T19:50:00Z","v":1380,"vw":8.640427},{"c":8.6052,"h":8.63,"l":8.6052,"n":72,"o":8.63,"t":"2026-10-20T19:55:00Z","v":3398,"vw":8.614177},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-20T20:00:00Z","v":985,"vw":8.61},{"c":8.61,"h":8.61,"l":8.6,"n":3,"o":8.6,"t":"2026-10-21T13:30:00Z","v":656,"vw":8.602987},{"c":8.665,"h":8.67,"l":8.66,"n":9,"o":8.66,"t":"2026-10-21T13:35:00Z","v":1004,"vw":8.664},{"c":8.74,"h":8.78,"l":8.58,"n":64,"o":8.62,"t":"2026-10-21T13:45:00Z","v":32031,"vw":8.678644},{"c":8.76,"h":8.8,"l":8.74,"n":26,"o":8.74,"t":"2026-10-21T13:50:00Z","v":6495,"vw":8.780366},{"c":8.81,"h":8.81,"l":8.73,"n":61,"o":8.75,"t":"2026-10-21T13:55:00Z","v":8542,"vw":8.782583},{"c":8.85,"h":8.9,"l":8.74,"n":23,"o":8.8,"t":"2026-10-21T14:20:00Z","v":5449,"vw":8.838954},{"c":8.86,"h":8.86,"l":8.57,"n":16,"o":8.57,"t":"2026-10-21T14:25:00Z","v":3156,"vw":8.72071},{"c":8.88,"h":8.88,"l":8.74,"n":3,"o":8.74,"t":"2026-10-21T14:30:00Z","v":243,"vw":8.81},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-21T14:35:00Z","v":105,"vw":8.88},{"c":8.88,"h":8.88,"l":8.87,"n":6,"o":8.87,"t":"2026-10-21T14:40:00Z","v":475,"vw":8.876667},{"c":8.81,"h":8.93,"l":8.81,"n":30,"o":8.91,"t":"2026-10-21T14:50:00Z","v":5651,"vw":8.899154},{"c":8.82,"h":8.82,"l":8.82,"n":16,"o":8.82,"t":"2026-10-21T14:55:00Z","v":516,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-21T15:05:00Z","v":182,"vw":8.82},{"c":8.9,"h":8.9,"l":8.72,"n":22,"o":8.78,"t":"2026-10-21T15:10:00Z","v":597,"vw":8.80625},{"c":8.76,"h":8.76,"l":8.76,"n":7,"o":8.76,"t":"2026-10-21T15:15:00Z","v":277,"vw":8.76},{"c":8.71,"h":8.74,"l":8.7,"n":29,"o":8.74,"t":"2026-10-21T15:20:00Z","v":662,"vw":8.715},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T16:35:00Z","v":100,"vw":8.75},{"c":8.7,"h":8.735,"l":8.7,"n":7,"o":8.735,"t":"2026-10-21T16:45:00Z","v":416,"vw":8.7175},{"c":8.73,"h":8.75,"l":8.675,"n":29,"o":8.7,"t":"2026-10-21T17:10:00Z","v":3598,"vw":8.70723},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T17:45:00Z","v":580,"vw":8.75},{"c":8.7,"h":8.7,"l":8.67,"n":17,"o":8.68,"t":"2026-10-21T18:15:00Z","v":731,"vw":8.683333},{"c":8.69,"h":8.69,"l":8.69,"n":16,"o":8.69,"t":"2026-10-21T18:30:00Z","v":484,"vw":8.69},{"c":8.695,"h":8.695,"l":8.695,"n":4,"o":8.695,"t":"2026-10-21T18:50:00Z","v":162,"vw":8.695},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-21T19:00:00Z","v":100,"vw":8.64},{"c":8.6362,"h":8.68,"l":8.6362,"n":17,"o":8.68,"t":"2026-10-21T19:05:00Z","v":680,"vw":8.6481},{"c":8.655,"h":8.655,"l":8.655,"n":4,"o":8.655,"t":"2026-10-21T19:10:00Z","v":176,"vw":8.655},{"c":8.615,"h":8.615,"l":8.615,"n":5,"o":8.615,"t":"2026-10-21T19:15:00Z","v":213,"vw":8.615},{"c":8.63,"h":8.63,"l":8.63,"n":4,"o":8.63,"t":"2026-10-21T19:20:00Z","v":145,"vw":8.63},{"c":8.615,"h":8.615,"l":8.615,"n":2,"o":8.615,"t":"2026-10-21T19:25:00Z","v":200,"vw":8.615},{"c":8.615,"h":8.655,"l":8.615,"n":10,"o":8.615,"t":"2026-10-21T19:30:00Z","v":570,"vw":8.635952},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-21T19:35:00Z","v":110,"vw":8.61},{"c":8.65,"h":8.65,"l":8.61,"n":12,"o":8.61,"t":"2026-10-21T19:40:00Z","v":876,"vw":8.636111},{"c":8.64,"h":8.64,"l":8.61,"n":21,"o":8.63,"t":"2026-10-21T19:45:00Z","v":982,"vw":8.626667},{"c":8.6,"h":8.62,"l":8.6,"n":36,"o":8.62,"t":"2026-10-21T19:50:00Z","v":1316,"vw":8.614126},{"c":8.58,"h":8.64,"l":8.57,"n":111,"o":8.58,"t":"2026-10-21T19:55:00Z","v":4914,"vw":8.582446},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-21T20:00:00Z","v":781,"vw":8.58},{"c":8.615,"h":8.73,"l":8.445,"n":15,"o":8.54,"t":"2026-10-22T13:30:00Z","v":5033,"vw":8.535523},{"c":8.7,"h":8.7,"l":8.4601,"n":7,"o":8.615,"t":"2026-10-22T13:35:00Z","v":2119,"vw":8.496986},{"c":8.51,"h":8.53,"l":8.51,"n":9,"o":8.53,"t":"2026-10-22T13:45:00Z","v":2689,"vw":8.526622},{"c":8.56,"h":8.635,"l":8.46,"n":78,"o":8.52,"t":"2026-10-22T13:50:00Z","v":14969,"vw":8.504947},{"c":8.56,"h":8.61,"l":8.4601,"n":31,"o":8.51,"t":"2026-10-22T13:55:00Z","v":10556,"vw":8.515981},{"c":8.575,"h":8.575,"l":8.55,"n":7,"o":8.55,"t":"2026-10-22T14:00:00Z","v":1116,"vw":8.568249},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T14:10:00Z","v":400,"vw":8.5},{"c":8.55,"h":8.55,"l":8.49,"n":34,"o":8.5,"t":"2026-10-22T14:15:00Z","v":4664,"vw":8.512874},{"c":8.51,"h":8.54,"l":8.46,"n":57,"o":8.54,"t":"2026-10-22T14:25:00Z","v":13854,"vw":8.508062},{"c":8.57,"h":8.57,"l":8.47,"n":35,"o":8.5,"t":"2026-10-22T14:30:00Z","v":16674,"vw":8.483428},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-22T14:40:00Z","v":100,"vw":8.58},{"c":8.6172,"h":8.6172,"l":8.53,"n":3,"o":8.53,"t":"2026-10-22T14:45:00Z","v":263,"vw":8.5736},{"c":8.585,"h":8.585,"l":8.53,"n":7,"o":8.57,"t":"2026-10-22T15:05:00Z","v":420,"vw":8.5675},{"c":8.54,"h":8.55,"l":8.54,"n":4,"o":8.55,"t":"2026-10-22T15:10:00Z","v":207,"vw":8.545},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-22T15:15:00Z","v":102,"vw":8.56},{"c":8.615,"h":8.615,"l":8.615,"n":4,"o":8.615,"t":"2026-10-22T15:25:00Z","v":134,"vw":8.615},{"c":8.615,"h":8.615,"l":8.615,"n":2,"o":8.615,"t":"2026-10-22T15:30:00Z","v":105,"vw":8.615},{"c":8.61,"h":8.61,"l":8.58,"n":3,"o":8.58,"t":"2026-10-22T15:40:00Z","v":510,"vw":8.604},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-22T15:55:00Z","v":205,"vw":8.62},{"c":8.5431,"h":8.5431,"l":8.54,"n":2,"o":8.54,"t":"2026-10-22T16:00:00Z","v":300,"vw":8.541033},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-22T16:10:00Z","v":380,"vw":8.62},{"c":8.62,"h":8.62,"l":8.5799,"n":3,"o":8.5799,"t":"2026-10-22T16:25:00Z","v":227,"vw":8.601606},{"c":8.49,"h":8.7,"l":8.49,"n":33,"o":8.56,"t":"2026-10-22T16:30:00Z","v":6520,"vw":8.615887},{"c":8.435,"h":8.46,"l":8.39,"n":29,"o":8.46,"t":"2026-10-22T16:35:00Z","v":2575,"vw":8.442609},{"c":8.435,"h":8.435,"l":8.39,"n":2,"o":8.39,"t":"2026-10-22T16:40:00Z","v":200,"vw":8.4125},{"c":8.41,"h":8.44,"l":8.4,"n":6,"o":8.4,"t":"2026-10-22T16:45:00Z","v":499,"vw":8.416667},{"c":8.4,"h":8.4,"l":8.36,"n":3,"o":8.4,"t":"2026-10-22T17:00:00Z","v":300,"vw":8.386667},{"c":8.4,"h":8.43,"l":8.4,"n":8,"o":8.43,"t":"2026-10-22T17:05:00Z","v":456,"vw":8.409868},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-22T17:10:00Z","v":100,"vw":8.36},{"c":8.2801,"h":8.4459,"l":8.23,"n":20,"o":8.4459,"t":"2026-10-22T17:20:00Z","v":3363,"vw":8.339223},{"c":8.335,"h":8.375,"l":8.335,"n":10,"o":8.34,"t":"2026-10-22T17:25:00Z","v":711,"vw":8.343571},{"c":8.26,"h":8.315,"l":8.26,"n":25,"o":8.315,"t":"2026-10-22T17:35:00Z","v":2987,"vw":8.312948},{"c":8.35,"h":8.38,"l":8.255,"n":14,"o":8.32,"t":"2026-10-22T17:40:00Z","v":8434,"vw":8.344372},{"c":8.3,"h":8.35,"l":8.3,"n":3,"o":8.35,"t":"2026-10-22T17:45:00Z","v":203,"vw":8.325},{"c":8.295,"h":8.295,"l":8.21,"n":9,"o":8.21,"t":"2026-10-22T17:50:00Z","v":432,"vw":8.238333},{"c":8.33,"h":8.465,"l":8.21,"n":37,"o":8.295,"t":"2026-10-22T17:55:00Z","v":6753,"vw":8.351944},{"c":8.345,"h":8.345,"l":8.345,"n":43,"o":8.345,"t":"2026-10-22T18:00:00Z","v":706,"vw":8.345},{"c":8.395,"h":8.495,"l":8.345,"n":25,"o":8.345,"t":"2026-10-22T18:05:00Z","v":6482,"vw":8.405845},{"c":8.48,"h":8.48,"l":8.385,"n":8,"o":8.385,"t":"2026-10-22T18:10:00Z","v":340,"vw":8.4325},{"c":8.405,"h":8.405,"l":8.405,"n":1,"o":8.405,"t":"2026-10-22T18:20:00Z","v":100,"vw":8.405},{"c":8.36,"h":8.48,"l":8.36,"n":13,"o":8.45,"t":"2026-10-22T18:25:00Z","v":652,"vw":8.435},{"c":8.42,"h":8.42,"l":8.3401,"n":4,"o":8.3401,"t":"2026-10-22T18:30:00Z","v":5387,"vw":8.34584},{"c":8.43,"h":8.43,"l":8.42,"n":3,"o":8.42,"t":"2026-10-22T18:35:00Z","v":283,"vw":8.426},{"c":8.415,"h":8.415,"l":8.34,"n":8,"o":8.34,"t":"2026-10-22T18:40:00Z","v":472,"vw":8.383675},{"c":8.365,"h":8.41,"l":8.365,"n":9,"o":8.41,"t":"2026-10-22T18:45:00Z","v":615,"vw":8.383},{"c":8.41,"h":8.41,"l":8.33,"n":49,"o":8.34,"t":"2026-10-22T18:50:00Z","v":11740,"vw":8.353296},{"c":8.44,"h":8.48,"l":8.38,"n":39,"o":8.445,"t":"2026-10-22T18:55:00Z","v":2676,"vw":8.433739},{"c":8.405,"h":8.45,"l":8.405,"n":11,"o":8.42,"t":"2026-10-22T19:00:00Z","v":939,"vw":8.420344},{"c":8.405,"h":8.405,"l":8.405,"n":2,"o":8.405,"t":"2026-10-22T19:05:00Z","v":200,"vw":8.405},{"c":8.45,"h":8.45,"l":8.4,"n":5,"o":8.4,"t":"2026-10-22T19:10:00Z","v":766,"vw":8.430418},{"c":8.425,"h":8.425,"l":8.41,"n":5,"o":8.41,"t":"2026-10-22T19:15:00Z","v":404,"vw":8.41375},{"c":8.45,"h":8.45,"l":8.385,"n":7,"o":8.425,"t":"2026-10-22T19:20:00Z","v":615,"vw":8.424313},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-22T19:25:00Z","v":100,"vw":8.39},{"c":8.4,"h":8.4,"l":8.32,"n":40,"o":8.385,"t":"2026-10-22T19:30:00Z","v":3927,"vw":8.349879},{"c":8.33,"h":8.374,"l":8.31,"n":48,"o":8.365,"t":"2026-10-22T19:35:00Z","v":7228,"vw":8.358437},{"c":8.3,"h":8.39,"l":8.3,"n":14,"o":8.33,"t":"2026-10-22T19:40:00Z","v":771,"vw":8.342992},{"c":8.2,"h":8.33,"l":8.2,"n":48,"o":8.29,"t":"2026-10-22T19:45:00Z","v":2095,"vw":8.267125},{"c":8.34,"h":8.41,"l":8.21,"n":81,"o":8.27,"t":"2026-10-22T19:50:00Z","v":10079,"vw":8.293999},{"c":8.25,"h":8.36,"l":8.21,"n":384,"o":8.285,"t":"2026-10-22T19:55:00Z","v":29964,"vw":8.268401},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-22T20:00:00Z","v":13305,"vw":8.31}],"history":[{"c":5.7,"h":7,"l":5.61,"n":2247,"o":7,"t":"2024-11-12T05:00:00Z","v":406371,"vw":5.984915},{"c":5.74,"h":5.84,"l":5.61,"n":498,"o":5.75,"t":"2024-11-13T05:00:00Z","v":85609,"vw":5.733412},{"c":5.675,"h":5.75,"l":5.63,"n":137,"o":5.75,"t":"2024-11-14T05:00:00Z","v":17012,"vw":5.710135},{"c":5.3697,"h":5.825,"l":5.35,"n":331,"o":5.6,"t":"2024-11-15T05:00:00Z","v":96246,"vw":5.60945},{"c":5.7,"h":5.75,"l":5.39,"n":320,"o":5.4,"t":"2024-11-18T05:00:00Z","v":92258,"vw":5.572618},{"c":5.66,"h":5.8,"l":5.6,"n":369,"o":5.73,"t":"2024-11-19T05:00:00Z","v":171025,"vw":5.691014},{"c":5.78,"h":5.85,"l":5.57,"n":569,"o":5.74,"t":"2024-11-20T05:00:00Z","v":134825,"vw":5.717832},{"c":5.7538,"h":5.85,"l":5.7,"n":137,"o":5.85,"t":"2024-11-21T05:00:00Z","v":102100,"vw":5.752421},{"c":5.72,"h":5.8,"l":5.68,"n":233,"o":5.77,"t":"2024-11-22T05:00:00Z","v":52150,"vw":5.731853},{"c":5.725,"h":5.8,"l":5.6201,"n":533,"o":5.75,"t":"2024-11-25T05:00:00Z","v":237193,"vw":5.750235},{"c":5.95,"h":5.9999,"l":5.72,"n":558,"o":5.84,"t":"2024-11-26T05:00:00Z","v":148019,"vw":5.842578},{"c":6.67,"h":6.8,"l":5.925,"n":1570,"o":6,"t":"2024-11-27T05:00:00Z","v":402596,"vw":6.513285},{"c":6.62,"h":6.8828,"l":6.5208,"n":118,"o":6.79,"t":"2024-11-29T05:00:00Z","v":17197,"vw":6.664913},{"c":6.1,"h":6.98,"l":5.91,"n":633,"o":6.66,"t":"2024-12-02T05:00:00Z","v":144277,"vw":6.180641},{"c":5.9,"h":6.4205,"l":5.7,"n":672,"o":6.1,"t":"2024-12-03T05:00:00Z","v":307851,"vw":5.806022},{"c":5.744,"h":5.85,"l":5.6596,"n":169,"o":5.6596,"t":"2024-12-04T05:00:00Z","v":44428,"vw":5.742409},{"c":5.72,"h":5.85,"l":5.6,"n":337,"o":5.84,"t":"2024-12-05T05:00:00Z","v":87177,"vw":5.723986},{"c":5.66,"h":5.75,"l":5.59,"n":154,"o":5.725,"t":"2024-12-06T05:00:00Z","v":52071,"vw":5.692724},{"c":5.68,"h":5.7428,"l":5.6,"n":297,"o":5.6,"t":"2024-12-09T05:00:00Z","v":143435,"vw":5.658851},{"c":5.74,"h":5.755,"l":5.62,"n":215,"o":5.675,"t":"2024-12-10T05:00:00Z","v":81987,"vw":5.719149},{"c":5.74,"h":5.84,"l":5.5,"n":346,"o":5.53,"t":"2024-12-11T05:00:00Z","v":189017,"vw":5.717409},{"c":5.74,"h":5.8,"l":5.63,"n":447,"o":5.72,"t":"2024-12-12T05:00:00Z","v":63810,"vw":5.751991},{"c":5.42,"h":5.75,"l":5.4002,"n":158,"o":5.75,"t":"2024-12-13T05:00:00Z","v":15118,"vw":5.582235},{"c":4.79,"h":5.63,"l":4.66,"n":1208,"o":5.48,"t":"2024-12-16T05:00:00Z","v":148096,"vw":5.245828},{"c":5.58,"h":5.69,"l":5.02,"n":2326,"o":5.0658,"t":"2024-12-17T05:00:00Z","v":129331,"vw":5.345899},{"c":5.16,"h":5.7,"l":4.99,"n":877,"o":5.59,"t":"2024-12-18T05:00:00Z","v":99871,"vw":5.479802},{"c":4.999,"h":5.294,"l":4.9,"n":3663,"o":5.2349,"t":"2024-12-19T05:00:00Z","v":126451,"vw":5.090617},{"c":4.93,"h":5.15,"l":4.82,"n":1364,"o":5,"t":"2024-12-20T05:00:00Z","v":50564,"vw":4.964035},{"c":5.03,"h":5.3,"l":4.91,"n":1363,"o":5.3,"t":"2024-12-23T05:00:00Z","v":46113,"vw":4.987145},{"c":5.03,"h":5.03,"l":4.95,"n":438,"o":4.9693,"t":"2024-12-24T05:00:00Z","v":15902,"vw":4.983154},{"c":5.07,"h":5.5,"l":4.81,"n":1657,"o":4.95,"t":"2024-12-26T05:00:00Z","v":162241,"vw":5.078876},{"c":5.13,"h":5.53,"l":5,"n":3762,"o":5.07,"t":"2024-12-27T05:00:00Z","v":146031,"vw":5.204955},{"c":5.64,"h":5.64,"l":5.12,"n":742,"o":5.15,"t":"2024-12-30T05:00:00Z","v":77678,"vw":5.314411},{"c":5.89,"h":5.89,"l":5.42,"n":5702,"o":5.5,"t":"2024-12-31T05:00:00Z","v":147074,"vw":5.719179},{"c":5.67,"h":5.99,"l":5.47,"n":642,"o":5.99,"t":"2025-01-02T05:00:00Z","v":36188,"vw":5.717323},{"c":5.67,"h":6,"l":5.4,"n":367,"o":6,"t":"2025-01-03T05:00:00Z","v":11970,"vw":5.717746},{"c":5.865,"h":5.95,"l":5.55,"n":3594,"o":5.83,"t":"2025-01-06T05:00:00Z","v":87394,"vw":5.759201},{"c":5.719,"h":5.89,"l":5.54,"n":2287,"o":5.76,"t":"2025-01-07T05:00:00Z","v":108183,"vw":5.687031},{"c":5.72,"h":6.24,"l":5.65,"n":2427,"o":6.22,"t":"2025-01-08T05:00:00Z","v":265465,"vw":5.938793},{"c":6.095,"h":6.1804,"l":5.65,"n":3676,"o":5.74,"t":"2025-01-10T05:00:00Z","v":176871,"vw":5.978456},{"c":6.09,"h":6.15,"l":5.8,"n":565,"o":6.01,"t":"2025-01-13T05:00:00Z","v":56784,"vw":5.942929},{"c":5.88,"h":6.3,"l":5.88,"n":742,"o":6.2724,"t":"2025-01-14T05:00:00Z","v":88417,"vw":6.093341},{"c":6.05,"h":6.4528,"l":5.847,"n":5887,"o":6.11,"t":"2025-01-15T05:00:00Z","v":221421,"vw":6.033714},{"c":5.95,"h":6.1,"l":5.84,"n":1739,"o":5.99,"t":"2025-01-16T05:00:00Z","v":68384,"vw":5.958157},{"c":5.96,"h":6.2057,"l":5.96,"n":923,"o":6.02,"t":"2025-01-17T05:00:00Z","v":51905,"vw":6.074476},{"c":5.99,"h":6.39,"l":5.62,"n":1638,"o":6.16,"t":"2025-01-21T05:00:00Z","v":112436,"vw":6.052194},{"c":5.92,"h":6.175,"l":5.63,"n":940,"o":6.14,"t":"2025-01-22T05:00:00Z","v":190064,"vw":5.964077},{"c":6.27,"h":6.4,"l":5.58,"n":1100,"o":5.87,"t":"2025-01-23T05:00:00Z","v":120023,"vw":6.045714},{"c":6.55,"h":6.72,"l":6.17,"n":2134,"o":6.26,"t":"2025-01-24T05:00:00Z","v":200451,"vw":6.43925},{"c":6.41,"h":6.8,"l":5.8,"n":4193,"o":6.35,"t":"2025-01-27T05:00:00Z","v":300970,"vw":6.384917},{"c":6.61,"h":7,"l":6.26,"n":3850,"o":6.57,"t":"2025-01-28T05:00:00Z","v":170783,"vw":6.538836},{"c":6.32,"h":6.65,"l":6.11,"n":3019,"o":6.5,"t":"2025-01-29T05:00:00Z","v":144261,"vw":6.360261},{"c":6,"h":6.5,"l":5.9834,"n":524,"o":6.3812,"t":"2025-01-30T05:00:00Z","v":78486,"vw":6.231365},{"c":5.72,"h":6.25,"l":5.72,"n":1482,"o":6.16,"t":"2025-01-31T05:00:00Z","v":126059,"vw":5.888937},{"c":5.89,"h":6,"l":5.52,"n":827,"o":5.7,"t":"2025-02-03T05:00:00Z","v":131369,"vw":5.754096},{"c":6.01,"h":6.2625,"l":5.75,"n":337,"o":6,"t":"2025-02-04T05:00:00Z","v":52223,"vw":5.997769},{"c":6,"h":6.15,"l":5.754,"n":448,"o":5.91,"t":"2025-02-05T05:00:00Z","v":107477,"vw":5.993835},{"c":5.9,"h":6.1,"l":5.758,"n":191,"o":6.1,"t":"2025-02-06T05:00:00Z","v":16474,"vw":5.926247},{"c":5.77,"h":6.0247,"l":5.7501,"n":223,"o":5.85,"t":"2025-02-07T05:00:00Z","v":35080,"vw":5.877991},{"c":6,"h":6,"l":5.71,"n":356,"o":5.75,"t":"2025-02-10T05:00:00Z","v":36808,"vw":5.912651},{"c":5.85,"h":6.1707,"l":5.8001,"n":74,"o":6.03,"t":"2025-02-11T05:00:00Z","v":5915,"vw":5.997395},{"c":5.8,"h":6.039,"l":5.71,"n":511,"o":5.83,"t":"2025-02-12T05:00:00Z","v":90262,"vw":5.818367},{"c":5.72,"h":5.97,"l":5.71,"n":226,"o":5.86,"t":"2025-02-13T05:00:00Z","v":27919,"vw":5.85001},{"c":6.03,"h":6.2,"l":5.75,"n":623,"o":5.75,"t":"2025-02-14T05:00:00Z","v":72638,"vw":6.085704},{"c":6.39,"h":6.5,"l":6.08,"n":691,"o":6.19,"t":"2025-02-18T05:00:00Z","v":89852,"vw":6.360955},{"c":6.54,"h":6.66,"l":6.1911,"n":990,"o":6.25,"t":"2025-02-19T05:00:00Z","v":128735,"vw":6.54653},{"c":6.3,"h":6.88,"l":6.22,"n":1323,"o":6.57,"t":"2025-02-20T05:00:00Z","v":203327,"vw":6.611714},{"c":6.28,"h":6.6799,"l":5.9,"n":1072,"o":6.51,"t":"2025-02-21T05:00:00Z","v":67491,"vw":6.290088},{"c":5.94,"h":6.7,"l":5.9,"n":803,"o":6.31,"t":"2025-02-24T05:00:00Z","v":74914,"vw":6.09763},{"c":5.83,"h":6.297,"l":5.56,"n":515,"o":6.02,"t":"2025-02-25T05:00:00Z","v":76190,"vw":5.863605},{"c":6.1,"h":6.18,"l":5.7,"n":189,"o":5.89,"t":"2025-02-26T05:00:00Z","v":39531,"vw":5.966237},{"c":6,"h":6.336,"l":5.9,"n":192,"o":6.19,"t":"2025-02-27T05:00:00Z","v":30259,"vw":6.071403},{"c":6.01,"h":6.15,"l":5.96,"n":131,"o":6.01,"t":"2025-02-28T05:00:00Z","v":7577,"vw":6.015726},{"c":5.48,"h":6.29,"l":5.48,"n":1028,"o":6.01,"t":"2025-03-03T05:00:00Z","v":49627,"vw":5.859202},{"c":5.75,"h":5.8577,"l":5.53,"n":209,"o":5.53,"t":"2025-03-04T05:00:00Z","v":17769,"vw":5.68813},{"c":5.8012,"h":5.9475,"l":5.8,"n":88,"o":5.8,"t":"2025-03-05T05:00:00Z","v":18391,"vw":5.830202},{"c":5.36,"h":5.99,"l":4.89,"n":439,"o":5.92,"t":"2025-03-06T05:00:00Z","v":61457,"vw":5.379673},{"c":5.31,"h":6,"l":5.23,"n":252,"o":5.56,"t":"2025-03-07T05:00:00Z","v":21461,"vw":5.538523},{"c":5.47,"h":5.7,"l":5.41,"n":167,"o":5.41,"t":"2025-03-10T04:00:00Z","v":10298,"vw":5.528224},{"c":5.6,"h":5.66,"l":5.45,"n":155,"o":5.45,"t":"2025-03-11T04:00:00Z","v":5282,"vw":5.525915},{"c":5.25,"h":5.68,"l":5.25,"n":121,"o":5.67,"t":"2025-03-12T04:00:00Z","v":42289,"vw":5.380148},{"c":5.63,"h":5.67,"l":5.23,"n":194,"o":5.23,"t":"2025-03-13T04:00:00Z","v":20131,"vw":5.489635},{"c":5.44,"h":5.79,"l":5.4279,"n":152,"o":5.54,"t":"2025-03-14T04:00:00Z","v":6361,"vw":5.633854},{"c":5.69,"h":5.79,"l":5.33,"n":175,"o":5.33,"t":"2025-03-17T04:00:00Z","v":7022,"vw":5.583997},{"c":5.8,"h":6.75,"l":5.6381,"n":938,"o":6.61,"t":"2025-03-18T04:00:00Z","v":90183,"vw":5.98355},{"c":5.7,"h":6.17,"l":5.6,"n":359,"o":6.17,"t":"2025-03-19T04:00:00Z","v":38795,"vw":5.859992},{"c":5.55,"h":6.01,"l":5.01,"n":644,"o":5.95,"t":"2025-03-20T04:00:00Z","v":63759,"vw":5.613802},{"c":5.37,"h":5.68,"l":5.24,"n":295,"o":5.68,"t":"2025-03-21T04:00:00Z","v":63805,"vw":5.584743},{"c":5.33,"h":5.6,"l":5.26,"n":372,"o":5.5,"t":"2025-03-24T04:00:00Z","v":46174,"vw":5.443519},{"c":5.48,"h":5.6484,"l":5.2854,"n":195,"o":5.34,"t":"2025-03-25T04:00:00Z","v":79488,"vw":5.494787},{"c":5.52,"h":5.59,"l":5.48,"n":143,"o":5.48,"t":"2025-03-26T04:00:00Z","v":21707,"vw":5.516367},{"c":5.31,"h":5.863,"l":5.3,"n":420,"o":5.863,"t":"2025-03-27T04:00:00Z","v":105944,"vw":5.499461},{"c":5.53,"h":5.6299,"l":5.26,"n":152,"o":5.51,"t":"2025-03-28T04:00:00Z","v":20774,"vw":5.422555},{"c":5.06,"h":5.6354,"l":5.06,"n":382,"o":5.41,"t":"2025-03-31T04:00:00Z","v":40746,"vw":5.322144},{"c":4.85,"h":5.3,"l":4.85,"n":377,"o":5.25,"t":"2025-04-01T04:00:00Z","v":49723,"vw":5.028366},{"c":5.08,"h":5.3,"l":4.9,"n":220,"o":4.99,"t":"2025-04-02T04:00:00Z","v":28694,"vw":5.053503},{"c":4.99,"h":5.285,"l":4.8,"n":140,"o":5,"t":"2025-04-03T04:00:00Z","v":14689,"vw":5.022888},{"c":4.83,"h":5.06,"l":4.28,"n":304,"o":5.06,"t":"2025-04-04T04:00:00Z","v":52410,"vw":4.781502},{"c":4.43,"h":4.99,"l":4.36,"n":358,"o":4.69,"t":"2025-04-07T04:00:00Z","v":59078,"vw":4.520981},{"c":3.75,"h":4.82,"l":3.75,"n":993,"o":4.5,"t":"2025-04-08T04:00:00Z","v":273087,"vw":4.301452},{"c":4.18,"h":4.3502,"l":3.752,"n":1709,"o":3.81,"t":"2025-04-09T04:00:00Z","v":359983,"vw":4.016305},{"c":4.17,"h":4.4499,"l":4.01,"n":240,"o":4.22,"t":"2025-04-10T04:00:00Z","v":33334,"vw":4.210817},{"c":4.375,"h":4.4499,"l":4.27,"n":174,"o":4.4,"t":"2025-04-11T04:00:00Z","v":63121,"vw":4.356118},{"c":4.8299,"h":4.83,"l":4.38,"n":257,"o":4.45,"t":"2025-04-14T04:00:00Z","v":27510,"vw":4.596949},{"c":4.61,"h":5.09,"l":4.38,"n":865,"o":4.64,"t":"2025-04-15T04:00:00Z","v":47664,"vw":4.579058},{"c":4.25,"h":4.81,"l":4.25,"n":405,"o":4.81,"t":"2025-04-16T04:00:00Z","v":55568,"vw":4.392566},{"c":4.12,"h":4.8315,"l":3.97,"n":747,"o":4.4,"t":"2025-04-17T04:00:00Z","v":64822,"vw":4.306634},{"c":4.21,"h":4.47,"l":4.2,"n":493,"o":4.25,"t":"2025-04-21T04:00:00Z","v":57350,"vw":4.229516},{"c":4.56,"h":4.85,"l":4.31,"n":531,"o":4.5,"t":"2025-04-22T04:00:00Z","v":47341,"vw":4.432359},{"c":4.92,"h":5.6423,"l":4.41,"n":1266,"o":4.57,"t":"2025-04-23T04:00:00Z","v":153283,"vw":5.041921},{"c":5.06,"h":5.7231,"l":4.81,"n":310,"o":4.91,"t":"2025-04-24T04:00:00Z","v":24686,"vw":5.091768},{"c":5.04,"h":5.55,"l":5.04,"n":588,"o":5.09,"t":"2025-04-25T04:00:00Z","v":61852,"vw":5.217499},{"c":5.01,"h":5.37,"l":5,"n":396,"o":5.1,"t":"2025-04-28T04:00:00Z","v":35526,"vw":5.056703},{"c":5.27,"h":5.43,"l":5,"n":417,"o":5.04,"t":"2025-04-29T04:00:00Z","v":49290,"vw":5.121848},{"c":5.52,"h":5.52,"l":5,"n":660,"o":5.25,"t":"2025-04-30T04:00:00Z","v":101884,"vw":5.363942},{"c":5.98,"h":6.187,"l":5.32,"n":680,"o":5.52,"t":"2025-05-01T04:00:00Z","v":76675,"vw":5.900535},{"c":6.39,"h":6.75,"l":5.7792,"n":654,"o":6,"t":"2025-05-02T04:00:00Z","v":105259,"vw":6.393697},{"c":6.76,"h":7,"l":6.03,"n":1378,"o":6.35,"t":"2025-05-05T04:00:00Z","v":222199,"vw":6.687432},{"c":6.96,"h":6.99,"l":6.5,"n":798,"o":6.69,"t":"2025-05-06T04:00:00Z","v":67832,"vw":6.812558},{"c":7.49,"h":8.6079,"l":6.977,"n":1187,"o":7,"t":"2025-05-07T04:00:00Z","v":229365,"vw":7.544615},{"c":7.4,"h":7.75,"l":7.4,"n":937,"o":7.5,"t":"2025-05-08T04:00:00Z","v":103559,"vw":7.580101},{"c":7.43,"h":7.63,"l":7.18,"n":454,"o":7.44,"t":"2025-05-09T04:00:00Z","v":20863,"vw":7.377582},{"c":7.45,"h":7.7499,"l":7.21,"n":241,"o":7.6628,"t":"2025-05-12T04:00:00Z","v":26215,"vw":7.504291},{"c":6.91,"h":7.53,"l":6.74,"n":309,"o":7.53,"t":"2025-05-13T04:00:00Z","v":61327,"vw":7.249976},{"c":6.86,"h":7.3699,"l":6.81,"n":531,"o":7.07,"t":"2025-05-14T04:00:00Z","v":49236,"vw":7.040374},{"c":6.81,"h":7.1,"l":6.55,"n":779,"o":6.99,"t":"2025-05-15T04:00:00Z","v":99505,"vw":6.894086},{"c":8.65,"h":9.68,"l":6.95,"n":3161,"o":7.15,"t":"2025-05-16T04:00:00Z","v":669678,"vw":8.091063},{"c":10,"h":10.79,"l":8.73,"n":2667,"o":8.73,"t":"2025-05-19T04:00:00Z","v":353026,"vw":9.911538},{"c":10.575,"h":11.4,"l":9.8,"n":2567,"o":10.33,"t":"2025-05-20T04:00:00Z","v":423003,"vw":10.684492},{"c":9.85,"h":10.7732,"l":9.85,"n":559,"o":10.41,"t":"2025-05-21T04:00:00Z","v":67669,"vw":10.168096},{"c":8.69,"h":9.91,"l":7.91,"n":2141,"o":9.85,"t":"2025-05-22T04:00:00Z","v":375442,"vw":8.891954},{"c":9.14,"h":9.4248,"l":8.5951,"n":870,"o":8.65,"t":"2025-05-23T04:00:00Z","v":192142,"vw":9.044771},{"c":8.82,"h":9.39,"l":8.69,"n":718,"o":9.2,"t":"2025-05-27T04:00:00Z","v":127567,"vw":9.007845},{"c":8.43,"h":9.15,"l":7.57,"n":1610,"o":8.92,"t":"2025-05-28T04:00:00Z","v":320546,"vw":8.281856},{"c":10.09,"h":10.09,"l":8.68,"n":2476,"o":8.68,"t":"2025-05-29T04:00:00Z","v":346108,"vw":9.313486},{"c":9.33,"h":10.55,"l":9.25,"n":996,"o":10.55,"t":"2025-05-30T04:00:00Z","v":123018,"vw":9.588275},{"c":9.74,"h":10.19,"l":9.35,"n":1547,"o":9.9,"t":"2025-06-02T04:00:00Z","v":176415,"vw":9.810114},{"c":9.79,"h":10.35,"l":9.5144,"n":991,"o":9.96,"t":"2025-06-03T04:00:00Z","v":105860,"vw":9.890512},{"c":9.575,"h":10.0999,"l":9.485,"n":719,"o":9.82,"t":"2025-06-04T04:00:00Z","v":78479,"vw":9.752178},{"c":9.67,"h":9.855,"l":8.845,"n":459,"o":9.59,"t":"2025-06-05T04:00:00Z","v":65314,"vw":9.39939},{"c":9.375,"h":10.0989,"l":9.05,"n":545,"o":9.69,"t":"2025-06-06T04:00:00Z","v":79355,"vw":9.554493},{"c":9.17,"h":9.5,"l":8.75,"n":599,"o":9.38,"t":"2025-06-09T04:00:00Z","v":88170,"vw":9.006172},{"c":9.02,"h":9.58,"l":8.65,"n":429,"o":9.25,"t":"2025-06-10T04:00:00Z","v":86440,"vw":8.989484},{"c":9.6,"h":9.6,"l":9.08,"n":471,"o":9.13,"t":"2025-06-11T04:00:00Z","v":64978,"vw":9.375207},{"c":9.605,"h":9.9,"l":9.3,"n":702,"o":9.54,"t":"2025-06-12T04:00:00Z","v":67138,"vw":9.561796},{"c":9.35,"h":9.86,"l":9.3,"n":869,"o":9.53,"t":"2025-06-13T04:00:00Z","v":80335,"vw":9.500248},{"c":9.22,"h":9.71,"l":9.05,"n":597,"o":9.42,"t":"2025-06-16T04:00:00Z","v":39204,"vw":9.272032},{"c":9.095,"h":9.4,"l":9.02,"n":577,"o":9.2,"t":"2025-06-17T04:00:00Z","v":57623,"vw":9.163981},{"c":8.935,"h":9.34,"l":8.74,"n":530,"o":9.04,"t":"2025-06-18T04:00:00Z","v":45698,"vw":8.99907},{"c":9.16,"h":9.3999,"l":8.5,"n":578,"o":9.23,"t":"2025-06-20T04:00:00Z","v":79760,"vw":8.931214},{"c":9,"h":9.25,"l":8.77,"n":510,"o":9.04,"t":"2025-06-23T04:00:00Z","v":40924,"vw":9.008152},{"c":8.89,"h":9.05,"l":8.81,"n":601,"o":9.02,"t":"2025-06-24T04:00:00Z","v":56772,"vw":8.916813},{"c":9.57,"h":9.75,"l":8.8,"n":1229,"o":8.85,"t":"2025-06-25T04:00:00Z","v":130552,"vw":9.111792},{"c":9.21,"h":9.6,"l":8.95,"n":1337,"o":9.58,"t":"2025-06-26T04:00:00Z","v":86309,"vw":9.217469},{"c":9.105,"h":9.34,"l":8.96,"n":394,"o":9.16,"t":"2025-06-27T04:00:00Z","v":43524,"vw":9.253111},{"c":9.33,"h":9.3936,"l":8.72,"n":566,"o":8.96,"t":"2025-06-30T04:00:00Z","v":80633,"vw":9.113679},{"c":9.2,"h":9.32,"l":8.98,"n":423,"o":9.3,"t":"2025-07-01T04:00:00Z","v":26425,"vw":9.080487},{"c":10.69,"h":10.74,"l":9.0802,"n":1273,"o":9.4,"t":"2025-07-02T04:00:00Z","v":155421,"vw":10.161027},{"c":10.465,"h":10.75,"l":9.6,"n":434,"o":10.75,"t":"2025-07-03T04:00:00Z","v":55837,"vw":10.477694},{"c":11.24,"h":11.24,"l":10.454,"n":530,"o":10.75,"t":"2025-07-07T04:00:00Z","v":45725,"vw":10.832724},{"c":10.67,"h":11.23,"l":10.5001,"n":666,"o":11.1,"t":"2025-07-08T04:00:00Z","v":80437,"vw":10.863822},{"c":10.8,"h":10.94,"l":10.44,"n":529,"o":10.68,"t":"2025-07-09T04:00:00Z","v":33006,"vw":10.674185},{"c":11,"h":11.54,"l":10.5642,"n":723,"o":10.79,"t":"2025-07-10T04:00:00Z","v":108685,"vw":11.03162},{"c":10.815,"h":11.2,"l":10.63,"n":428,"o":10.85,"t":"2025-07-11T04:00:00Z","v":33956,"vw":10.818318},{"c":10.53,"h":10.88,"l":10.03,"n":453,"o":10.77,"t":"2025-07-14T04:00:00Z","v":40323,"vw":10.487537},{"c":10.405,"h":10.65,"l":10.2501,"n":270,"o":10.64,"t":"2025-07-15T04:00:00Z","v":19237,"vw":10.488739},{"c":10.39,"h":10.45,"l":10.21,"n":392,"o":10.299,"t":"2025-07-16T04:00:00Z","v":23821,"vw":10.31474},{"c":10.27,"h":10.59,"l":10.21,"n":304,"o":10.41,"t":"2025-07-17T04:00:00Z","v":25574,"vw":10.348915},{"c":9.99,"h":10.34,"l":9.83,"n":334,"o":10.31,"t":"2025-07-18T04:00:00Z","v":29132,"vw":10.154173},{"c":9.98,"h":10.27,"l":9.6288,"n":406,"o":10.05,"t":"2025-07-21T04:00:00Z","v":37095,"vw":9.957994},{"c":9.8,"h":10.14,"l":9.71,"n":419,"o":10,"t":"2025-07-22T04:00:00Z","v":38622,"vw":9.879295},{"c":9.99,"h":10.12,"l":9.74,"n":479,"o":9.87,"t":"2025-07-23T04:00:00Z","v":44132,"vw":9.901943},{"c":9.96,"h":10.2437,"l":9.87,"n":397,"o":10.2437,"t":"2025-07-24T04:00:00Z","v":40288,"vw":10.00703},{"c":9.97,"h":10.015,"l":9.69,"n":303,"o":9.866,"t":"2025-07-25T04:00:00Z","v":30771,"vw":9.881317},{"c":9.73,"h":10.14,"l":9.42,"n":596,"o":9.95,"t":"2025-07-28T04:00:00Z","v":41997,"vw":9.765076},{"c":9.25,"h":10.0904,"l":9.25,"n":3682,"o":9.67,"t":"2025-07-29T04:00:00Z","v":98143,"vw":9.606035},{"c":9.28,"h":9.65,"l":9.11,"n":1595,"o":9.27,"t":"2025-07-30T04:00:00Z","v":50701,"vw":9.356385},{"c":9.11,"h":9.875,"l":9,"n":812,"o":9.4,"t":"2025-07-31T04:00:00Z","v":40605,"vw":9.127746},{"c":9.05,"h":10.15,"l":9,"n":871,"o":9.25,"t":"2025-08-01T04:00:00Z","v":41227,"vw":9.242642},{"c":8.74,"h":9.15,"l":8.48,"n":552,"o":9.15,"t":"2025-08-04T04:00:00Z","v":71649,"vw":8.744014},{"c":9.09,"h":9.3,"l":8.665,"n":1455,"o":8.68,"t":"2025-08-05T04:00:00Z","v":45502,"vw":8.977753},{"c":9.35,"h":9.5,"l":8.55,"n":812,"o":9.145,"t":"2025-08-06T04:00:00Z","v":33315,"vw":9.102205},{"c":9.13,"h":9.45,"l":8.95,"n":608,"o":9.45,"t":"2025-08-07T04:00:00Z","v":55967,"vw":9.256686},{"c":9.9,"h":10,"l":9.09,"n":928,"o":9.1,"t":"2025-08-08T04:00:00Z","v":43470,"vw":9.541171},{"c":9.99,"h":10.02,"l":9.4921,"n":1023,"o":9.91,"t":"2025-08-11T04:00:00Z","v":63892,"vw":9.899915},{"c":9.7,"h":10.1,"l":9.4072,"n":1800,"o":10.1,"t":"2025-08-12T04:00:00Z","v":39077,"vw":9.726383},{"c":9.99,"h":10,"l":9.59,"n":1169,"o":9.74,"t":"2025-08-13T04:00:00Z","v":76430,"vw":9.885858},{"c":8,"h":9.96,"l":7.29,"n":2082,"o":9.96,"t":"2025-08-14T04:00:00Z","v":233634,"vw":8.745467},{"c":8,"h":8.9429,"l":7.81,"n":1484,"o":8.52,"t":"2025-08-15T04:00:00Z","v":202082,"vw":8.011135},{"c":8.445,"h":8.9,"l":7.9311,"n":1288,"o":8.01,"t":"2025-08-18T04:00:00Z","v":92040,"vw":8.495124},{"c":8.09,"h":8.7659,"l":7.81,"n":748,"o":8.17,"t":"2025-08-19T04:00:00Z","v":47884,"vw":8.217395},{"c":7.995,"h":8.2,"l":7.7901,"n":1105,"o":7.9,"t":"2025-08-20T04:00:00Z","v":37694,"vw":7.991132},{"c":8.26,"h":8.37,"l":7.84,"n":675,"o":7.84,"t":"2025-08-21T04:00:00Z","v":44946,"vw":8.138385},{"c":8.1,"h":8.38,"l":8.015,"n":882,"o":8.12,"t":"2025-08-22T04:00:00Z","v":58820,"vw":8.234371},{"c":7.725,"h":8.099,"l":7.53,"n":748,"o":7.59,"t":"2025-08-25T04:00:00Z","v":86958,"vw":7.751184},{"c":7.93,"h":8.05,"l":7.62,"n":463,"o":7.79,"t":"2025-08-26T04:00:00Z","v":33969,"vw":7.807106},{"c":8.24,"h":8.48,"l":7.9187,"n":1682,"o":8.02,"t":"2025-08-27T04:00:00Z","v":46554,"vw":8.191701},{"c":8.06,"h":8.29,"l":7.9691,"n":825,"o":8.29,"t":"2025-08-28T04:00:00Z","v":34511,"vw":8.097514},{"c":8.3,"h":8.34,"l":7.9525,"n":922,"o":8.15,"t":"2025-08-29T04:00:00Z","v":42786,"vw":8.207671},{"c":8.15,"h":8.33,"l":8.105,"n":900,"o":8.33,"t":"2025-09-02T04:00:00Z","v":28746,"vw":8.240206},{"c":8.16,"h":8.2817,"l":8.0104,"n":635,"o":8.15,"t":"2025-09-03T04:00:00Z","v":33110,"vw":8.163351},{"c":8.35,"h":8.48,"l":8.06,"n":599,"o":8.17,"t":"2025-09-04T04:00:00Z","v":56572,"vw":8.334493},{"c":8.9,"h":8.99,"l":8.1683,"n":1830,"o":8.22,"t":"2025-09-05T04:00:00Z","v":141047,"vw":8.600678},{"c":9.55,"h":9.68,"l":8.87,"n":1944,"o":9,"t":"2025-09-08T04:00:00Z","v":144319,"vw":9.406806},{"c":9.78,"h":9.855,"l":9.2501,"n":2508,"o":9.61,"t":"2025-09-09T04:00:00Z","v":155878,"vw":9.63572},{"c":9.65,"h":9.77,"l":9.46,"n":1673,"o":9.67,"t":"2025-09-10T04:00:00Z","v":58136,"vw":9.664842},{"c":9.78,"h":9.87,"l":9.56,"n":744,"o":9.7095,"t":"2025-09-11T04:00:00Z","v":67542,"vw":9.750229},{"c":9.8,"h":9.98,"l":9.69,"n":863,"o":9.69,"t":"2025-09-12T04:00:00Z","v":62730,"vw":9.866152},{"c":9.45,"h":9.9999,"l":9.39,"n":1831,"o":9.86,"t":"2025-09-15T04:00:00Z","v":69449,"vw":9.762128},{"c":8.72,"h":9.655,"l":8.65,"n":1347,"o":9.655,"t":"2025-09-16T04:00:00Z","v":44399,"vw":8.935556},{"c":8.47,"h":9.5999,"l":8.15,"n":2802,"o":8.88,"t":"2025-09-17T04:00:00Z","v":82822,"vw":8.611105},{"c":8.58,"h":8.8499,"l":8.48,"n":859,"o":8.75,"t":"2025-09-18T04:00:00Z","v":56114,"vw":8.612296},{"c":8.02,"h":8.8899,"l":7.61,"n":3920,"o":8.51,"t":"2025-09-19T04:00:00Z","v":258064,"vw":7.95546},{"c":8,"h":8.515,"l":7.77,"n":2045,"o":8.01,"t":"2025-09-22T04:00:00Z","v":57879,"vw":8.158818},{"c":8.2,"h":8.4,"l":8.08,"n":931,"o":8.08,"t":"2025-09-23T04:00:00Z","v":33875,"vw":8.209183},{"c":8,"h":8.2,"l":7.7783,"n":410,"o":8.1,"t":"2025-09-24T04:00:00Z","v":34356,"vw":8.009476},{"c":7.72,"h":8.07,"l":7.61,"n":325,"o":7.94,"t":"2025-09-25T04:00:00Z","v":20744,"vw":7.884791},{"c":7.08,"h":7.9955,"l":7,"n":1105,"o":7.5501,"t":"2025-09-26T04:00:00Z","v":120012,"vw":7.313557},{"c":6.62,"h":7.4225,"l":6.56,"n":710,"o":7.08,"t":"2025-09-29T04:00:00Z","v":98902,"vw":6.860878},{"c":6.51,"h":6.8556,"l":6.4,"n":1218,"o":6.59,"t":"2025-09-30T04:00:00Z","v":159808,"vw":6.557657},{"c":7.37,"h":7.8392,"l":6.6886,"n":2304,"o":6.91,"t":"2025-10-01T04:00:00Z","v":255979,"vw":7.405538},{"c":7.44,"h":7.8,"l":7.045,"n":1253,"o":7.4,"t":"2025-10-02T04:00:00Z","v":93638,"vw":7.463632},{"c":7.48,"h":7.54,"l":7.28,"n":610,"o":7.41,"t":"2025-10-03T04:00:00Z","v":54616,"vw":7.477762},{"c":7.4,"h":7.6175,"l":7.3432,"n":873,"o":7.56,"t":"2025-10-06T04:00:00Z","v":146431,"vw":7.48871},{"c":7.35,"h":7.54,"l":7.27,"n":780,"o":7.45,"t":"2025-10-07T04:00:00Z","v":39062,"vw":7.388129},{"c":7.72,"h":7.78,"l":7.36,"n":1300,"o":7.36,"t":"2025-10-08T04:00:00Z","v":185058,"vw":7.533687},{"c":7.57,"h":7.72,"l":7.355,"n":1194,"o":7.72,"t":"2025-10-09T04:00:00Z","v":87761,"vw":7.486913},{"c":7.02,"h":7.8,"l":7.005,"n":1143,"o":7.63,"t":"2025-10-10T04:00:00Z","v":59584,"vw":7.281583},{"c":7.045,"h":7.32,"l":6.7954,"n":1126,"o":7.05,"t":"2025-10-13T04:00:00Z","v":88914,"vw":7.040517},{"c":6.98,"h":7.2881,"l":6.8,"n":852,"o":7.05,"t":"2025-10-14T04:00:00Z","v":86236,"vw":7.077346},{"c":7.23,"h":7.25,"l":7.05,"n":417,"o":7.05,"t":"2025-10-15T04:00:00Z","v":51345,"vw":7.201236},{"c":7.06,"h":7.8268,"l":6.96,"n":953,"o":7.29,"t":"2025-10-16T04:00:00Z","v":73577,"vw":7.222943},{"c":6.8,"h":7.0399,"l":6.5601,"n":979,"o":7.01,"t":"2025-10-17T04:00:00Z","v":97044,"vw":6.865521},{"c":7.13,"h":7.28,"l":6.7616,"n":1194,"o":6.8151,"t":"2025-10-20T04:00:00Z","v":122098,"vw":7.095296},{"c":6.85,"h":7.3,"l":6.51,"n":1339,"o":7.1,"t":"2025-10-21T04:00:00Z","v":214904,"vw":7.022531},{"c":6.9,"h":7.1499,"l":6.75,"n":754,"o":6.86,"t":"2025-10-22T04:00:00Z","v":77612,"vw":6.891287},{"c":6.99,"h":6.99,"l":6.77,"n":612,"o":6.94,"t":"2025-10-23T04:00:00Z","v":40664,"vw":6.920524},{"c":6.87,"h":7.05,"l":6.84,"n":500,"o":7.05,"t":"2025-10-24T04:00:00Z","v":24592,"vw":6.921842},{"c":6.69,"h":6.92,"l":6.55,"n":752,"o":6.85,"t":"2025-10-27T04:00:00Z","v":82407,"vw":6.725343},{"c":6.6,"h":6.9499,"l":6.6,"n":676,"o":6.9499,"t":"2025-10-28T04:00:00Z","v":95301,"vw":6.701005},{"c":6.57,"h":6.925,"l":6.5,"n":1081,"o":6.6,"t":"2025-10-29T04:00:00Z","v":90303,"vw":6.541852},{"c":6.18,"h":6.63,"l":5.92,"n":2084,"o":6.5,"t":"2025-10-30T04:00:00Z","v":292760,"vw":6.257809},{"c":6.19,"h":6.2999,"l":5.905,"n":799,"o":6.08,"t":"2025-10-31T04:00:00Z","v":44945,"vw":6.132147},{"c":5.7,"h":6.245,"l":5.65,"n":1955,"o":6.13,"t":"2025-11-03T05:00:00Z","v":155213,"vw":5.870024},{"c":5.8,"h":6.2,"l":5.63,"n":2025,"o":5.66,"t":"2025-11-04T05:00:00Z","v":141557,"vw":5.784843},{"c":5.88,"h":6.0999,"l":5.155,"n":1951,"o":5.82,"t":"2025-11-05T05:00:00Z","v":214956,"vw":5.551477},{"c":5.7,"h":6.1658,"l":5.515,"n":5504,"o":5.87,"t":"2025-11-06T05:00:00Z","v":162495,"vw":5.702031},{"c":5.72,"h":6.1028,"l":5.375,"n":3141,"o":5.7,"t":"2025-11-07T05:00:00Z","v":272112,"vw":5.597351},{"c":6.26,"h":6.325,"l":5.75,"n":1208,"o":5.75,"t":"2025-11-10T05:00:00Z","v":56794,"vw":6.102569},{"c":6.12,"h":6.36,"l":6,"n":1913,"o":6.28,"t":"2025-11-11T05:00:00Z","v":51412,"vw":6.150275},{"c":6.12,"h":6.24,"l":5.9,"n":799,"o":6.15,"t":"2025-11-12T05:00:00Z","v":38138,"vw":6.048811},{"c":6.13,"h":6.2525,"l":5.71,"n":714,"o":6.09,"t":"2025-11-13T05:00:00Z","v":77765,"vw":6.02194},{"c":5.94,"h":6.47,"l":5.5,"n":1630,"o":6,"t":"2025-11-14T05:00:00Z","v":144293,"vw":5.929437},{"c":5.9,"h":6.355,"l":5.75,"n":3704,"o":5.94,"t":"2025-11-17T05:00:00Z","v":172081,"vw":5.986765},{"c":6.23,"h":6.23,"l":5.6,"n":3012,"o":5.865,"t":"2025-11-18T05:00:00Z","v":148695,"vw":5.892187},{"c":5.92,"h":6.33,"l":5.8,"n":1151,"o":6.21,"t":"2025-11-19T05:00:00Z","v":36844,"vw":6.090306},{"c":5.83,"h":6.1,"l":5.6682,"n":1583,"o":5.99,"t":"2025-11-20T05:00:00Z","v":47296,"vw":5.862396},{"c":5.75,"h":5.965,"l":5.66,"n":465,"o":5.83,"t":"2025-11-21T05:00:00Z","v":46657,"vw":5.767579},{"c":6.02,"h":6.15,"l":5.7001,"n":277,"o":5.8,"t":"2025-11-24T05:00:00Z","v":22723,"vw":5.833547},{"c":6.095,"h":6.195,"l":5.8,"n":406,"o":6.11,"t":"2025-11-25T05:00:00Z","v":20485,"vw":6.055453},{"c":6.09,"h":6.153,"l":6.01,"n":637,"o":6.12,"t":"2025-11-26T05:00:00Z","v":41672,"vw":6.090145},{"c":6.02,"h":6.18,"l":5.9,"n":356,"o":6.04,"t":"2025-11-28T05:00:00Z","v":24550,"vw":6.00603},{"c":5.65,"h":6.06,"l":5.65,"n":1125,"o":5.96,"t":"2025-12-01T05:00:00Z","v":98424,"vw":5.791649},{"c":5.72,"h":5.88,"l":5.65,"n":919,"o":5.66,"t":"2025-12-02T05:00:00Z","v":76345,"vw":5.711798},{"c":5.81,"h":6.185,"l":5.71,"n":4455,"o":5.72,"t":"2025-12-03T05:00:00Z","v":201861,"vw":5.911019},{"c":6.37,"h":6.49,"l":5.805,"n":3357,"o":5.81,"t":"2025-12-04T05:00:00Z","v":122113,"vw":6.148},{"c":6.53,"h":6.63,"l":6.37,"n":803,"o":6.43,"t":"2025-12-05T05:00:00Z","v":85515,"vw":6.478576},{"c":6.01,"h":6.74,"l":6,"n":1244,"o":6.55,"t":"2025-12-08T05:00:00Z","v":77339,"vw":6.286691},{"c":5.99,"h":6.225,"l":5.87,"n":2219,"o":6,"t":"2025-12-09T05:00:00Z","v":66547,"vw":5.989128},{"c":6,"h":6.16,"l":5.87,"n":859,"o":5.97,"t":"2025-12-10T05:00:00Z","v":11772,"vw":6.028952},{"c":5.83,"h":6.035,"l":5.67,"n":1531,"o":6,"t":"2025-12-11T05:00:00Z","v":125191,"vw":5.860795},{"c":5.31,"h":5.905,"l":5.3,"n":1371,"o":5.9,"t":"2025-12-12T05:00:00Z","v":110631,"vw":5.541295},{"c":5.01,"h":5.49,"l":4.99,"n":915,"o":5.27,"t":"2025-12-15T05:00:00Z","v":102564,"vw":5.123168},{"c":5.435,"h":5.82,"l":5,"n":904,"o":5,"t":"2025-12-16T05:00:00Z","v":120564,"vw":5.442128},{"c":5.35,"h":6.02,"l":5.35,"n":671,"o":5.47,"t":"2025-12-17T05:00:00Z","v":63090,"vw":5.466801},{"c":5.05,"h":5.59,"l":5,"n":1690,"o":5.47,"t":"2025-12-18T05:00:00Z","v":236884,"vw":5.421903},{"c":5.56,"h":6.09,"l":5.05,"n":1272,"o":5.05,"t":"2025-12-19T05:00:00Z","v":197823,"vw":5.535804},{"c":6.04,"h":6.2,"l":5.6,"n":1129,"o":5.65,"t":"2025-12-22T05:00:00Z","v":140976,"vw":5.941172},{"c":5.97,"h":6.164,"l":5.97,"n":1361,"o":6.15,"t":"2025-12-23T05:00:00Z","v":126118,"vw":6.092668},{"c":6.25,"h":6.3,"l":5.61,"n":1181,"o":6.0221,"t":"2025-12-24T05:00:00Z","v":55748,"vw":6.101267},{"c":6.265,"h":6.39,"l":5.935,"n":226,"o":6.27,"t":"2025-12-26T05:00:00Z","v":56959,"vw":6.271165},{"c":6.375,"h":6.41,"l":6.085,"n":837,"o":6.23,"t":"2025-12-29T05:00:00Z","v":82335,"vw":6.266596},{"c":6.6,"h":6.914,"l":6.25,"n":824,"o":6.38,"t":"2025-12-30T05:00:00Z","v":95088,"vw":6.556995},{"c":6.5,"h":6.748,"l":6.46,"n":402,"o":6.64,"t":"2025-12-31T05:00:00Z","v":49164,"vw":6.587515},{"c":6.5,"h":6.6,"l":6.48,"n":228,"o":6.57,"t":"2026-01-02T05:00:00Z","v":24652,"vw":6.5296},{"c":6.17,"h":6.57,"l":6.17,"n":297,"o":6.51,"t":"2026-01-05T05:00:00Z","v":22896,"vw":6.284153},{"c":6.18,"h":6.39,"l":6.11,"n":260,"o":6.11,"t":"2026-01-06T05:00:00Z","v":11961,"vw":6.247768},{"c":6.5,"h":6.6,"l":6.16,"n":417,"o":6.25,"t":"2026-01-07T05:00:00Z","v":44278,"vw":6.365361},{"c":6.56,"h":6.65,"l":6.23,"n":291,"o":6.38,"t":"2026-01-08T05:00:00Z","v":24541,"vw":6.480462},{"c":6.53,"h":6.7474,"l":6.25,"n":1272,"o":6.55,"t":"2026-01-09T05:00:00Z","v":57512,"vw":6.492071},{"c":6.09,"h":6.56,"l":5.85,"n":7179,"o":6.56,"t":"2026-01-12T05:00:00Z","v":136156,"vw":6.105144},{"c":6.02,"h":6.6247,"l":5.85,"n":1139,"o":6.6247,"t":"2026-01-13T05:00:00Z","v":88218,"vw":6.023018},{"c":5.93,"h":6.1476,"l":5.91,"n":460,"o":6.01,"t":"2026-01-14T05:00:00Z","v":57986,"vw":5.998406},{"c":5.82,"h":6.05,"l":5.8,"n":591,"o":5.96,"t":"2026-01-15T05:00:00Z","v":66548,"vw":5.935638},{"c":5.72,"h":5.94,"l":5.66,"n":708,"o":5.68,"t":"2026-01-16T05:00:00Z","v":90169,"vw":5.777574},{"c":5.58,"h":6.0435,"l":5.425,"n":981,"o":5.65,"t":"2026-01-20T05:00:00Z","v":133106,"vw":5.606184},{"c":5.85,"h":5.85,"l":5.195,"n":2081,"o":5.53,"t":"2026-01-21T05:00:00Z","v":168293,"vw":5.519495},{"c":5.7,"h":5.91,"l":5.4,"n":453,"o":5.59,"t":"2026-01-22T05:00:00Z","v":32195,"vw":5.685675},{"c":5.95,"h":5.99,"l":5.67,"n":290,"o":5.775,"t":"2026-01-23T05:00:00Z","v":22830,"vw":5.858543},{"c":5.89,"h":5.95,"l":5.74,"n":220,"o":5.88,"t":"2026-01-26T05:00:00Z","v":16919,"vw":5.852511},{"c":5.895,"h":5.97,"l":5.6647,"n":126,"o":5.89,"t":"2026-01-27T05:00:00Z","v":13858,"vw":5.807634},{"c":5.37,"h":5.77,"l":5.2321,"n":362,"o":5.76,"t":"2026-01-28T05:00:00Z","v":111911,"vw":5.442647},{"c":5.18,"h":5.575,"l":5.18,"n":252,"o":5.41,"t":"2026-01-29T05:00:00Z","v":21201,"vw":5.353356},{"c":4.84,"h":5.4284,"l":4.77,"n":356,"o":5.16,"t":"2026-01-30T05:00:00Z","v":18853,"vw":5.132387},{"c":4.94,"h":5.4405,"l":4.77,"n":762,"o":4.77,"t":"2026-02-02T05:00:00Z","v":70794,"vw":5.072261},{"c":5.1,"h":5.26,"l":4.76,"n":1137,"o":4.97,"t":"2026-02-03T05:00:00Z","v":111764,"vw":4.964008},{"c":5.02,"h":5.4599,"l":4.76,"n":637,"o":5.01,"t":"2026-02-04T05:00:00Z","v":87166,"vw":4.905794},{"c":4.5,"h":5.325,"l":4.5,"n":510,"o":4.96,"t":"2026-02-05T05:00:00Z","v":36070,"vw":4.79989},{"c":5.1,"h":5.1999,"l":4.6,"n":276,"o":4.65,"t":"2026-02-06T05:00:00Z","v":28734,"vw":4.977906},{"c":4.92,"h":5.1999,"l":4.84,"n":719,"o":5.08,"t":"2026-02-09T05:00:00Z","v":45165,"vw":4.946052},{"c":5.37,"h":5.97,"l":4.75,"n":6735,"o":5.03,"t":"2026-02-10T05:00:00Z","v":124618,"vw":5.330872},{"c":5.21,"h":5.9899,"l":5.055,"n":5597,"o":5.9207,"t":"2026-02-11T05:00:00Z","v":128333,"vw":5.215745},{"c":5.3,"h":5.675,"l":5.12,"n":519,"o":5.26,"t":"2026-02-12T05:00:00Z","v":37840,"vw":5.253294},{"c":4.88,"h":5.525,"l":4.8,"n":2056,"o":5.38,"t":"2026-02-13T05:00:00Z","v":196559,"vw":5.094072},{"c":5.21,"h":5.46,"l":4.9,"n":756,"o":4.92,"t":"2026-02-17T05:00:00Z","v":35091,"vw":5.218979},{"c":5.8,"h":5.99,"l":5.21,"n":10192,"o":5.31,"t":"2026-02-18T05:00:00Z","v":146099,"vw":5.678453},{"c":5.85,"h":6.07,"l":5.4801,"n":1198,"o":5.83,"t":"2026-02-19T05:00:00Z","v":79155,"vw":5.795041},{"c":5.85,"h":5.9,"l":5.665,"n":307,"o":5.85,"t":"2026-02-20T05:00:00Z","v":27654,"vw":5.829938},{"c":5.89,"h":6.07,"l":5.48,"n":1930,"o":5.87,"t":"2026-02-23T05:00:00Z","v":189153,"vw":5.874027},{"c":6.01,"h":6.07,"l":5.46,"n":2477,"o":5.75,"t":"2026-02-24T05:00:00Z","v":123443,"vw":5.806644},{"c":6.335,"h":6.46,"l":5.73,"n":790,"o":6.14,"t":"2026-02-25T05:00:00Z","v":131201,"vw":6.150807},{"c":6,"h":6.4476,"l":5.832,"n":2255,"o":6.31,"t":"2026-02-26T05:00:00Z","v":57558,"vw":6.078879},{"c":6,"h":6.2603,"l":5.94,"n":732,"o":6,"t":"2026-02-27T05:00:00Z","v":56721,"vw":6.004467},{"c":5.8,"h":6.07,"l":5.54,"n":1154,"o":5.7838,"t":"2026-03-02T05:00:00Z","v":85240,"vw":5.82433},{"c":5.75,"h":5.8564,"l":5.29,"n":819,"o":5.6001,"t":"2026-03-03T05:00:00Z","v":99381,"vw":5.634062},{"c":5.86,"h":6.2,"l":5.7,"n":1623,"o":5.715,"t":"2026-03-04T05:00:00Z","v":70231,"vw":5.88805},{"c":5.74,"h":6.29,"l":5.64,"n":723,"o":5.88,"t":"2026-03-05T05:00:00Z","v":85739,"vw":5.801925},{"c":5.79,"h":5.99,"l":5.74,"n":310,"o":5.89,"t":"2026-03-06T05:00:00Z","v":67559,"vw":5.850978},{"c":5.87,"h":6.07,"l":5.72,"n":487,"o":5.79,"t":"2026-03-09T04:00:00Z","v":22933,"vw":5.870991},{"c":5.89,"h":5.99,"l":5.82,"n":123,"o":5.83,"t":"2026-03-10T04:00:00Z","v":14156,"vw":5.917089},{"c":5.9,"h":5.99,"l":5.68,"n":481,"o":5.88,"t":"2026-03-11T04:00:00Z","v":24554,"vw":5.865109},{"c":5.85,"h":5.89,"l":5.75,"n":673,"o":5.89,"t":"2026-03-12T04:00:00Z","v":38252,"vw":5.801031},{"c":5.75,"h":6.14,"l":5.68,"n":388,"o":5.89,"t":"2026-03-13T04:00:00Z","v":27038,"vw":5.793525},{"c":5.79,"h":5.845,"l":5.7,"n":318,"o":5.845,"t":"2026-03-16T04:00:00Z","v":15761,"vw":5.757548},{"c":5.76,"h":5.8925,"l":5.755,"n":253,"o":5.755,"t":"2026-03-17T04:00:00Z","v":4098,"vw":5.851138},{"c":5.75,"h":5.8899,"l":5.6697,"n":286,"o":5.8725,"t":"2026-03-18T04:00:00Z","v":13008,"vw":5.749364},{"c":5.84,"h":5.878,"l":5.58,"n":278,"o":5.67,"t":"2026-03-19T04:00:00Z","v":23342,"vw":5.709402},{"c":5.71,"h":6.1899,"l":5.66,"n":210,"o":5.8,"t":"2026-03-20T04:00:00Z","v":10711,"vw":5.768977},{"c":5.8,"h":6.1,"l":5.76,"n":521,"o":5.85,"t":"2026-03-23T04:00:00Z","v":49909,"vw":5.862936},{"c":5.59,"h":6.05,"l":5.38,"n":428,"o":5.77,"t":"2026-03-24T04:00:00Z","v":41969,"vw":5.669469},{"c":5.32,"h":5.59,"l":5.25,"n":391,"o":5.59,"t":"2026-03-25T04:00:00Z","v":35013,"vw":5.383033},{"c":5.34,"h":5.48,"l":5.04,"n":567,"o":5.26,"t":"2026-03-26T04:00:00Z","v":59682,"vw":5.248718},{"c":5.08,"h":5.36,"l":4.87,"n":1005,"o":5.01,"t":"2026-03-27T04:00:00Z","v":111426,"vw":5.027737},{"c":5.32,"h":5.42,"l":4.92,"n":529,"o":5.02,"t":"2026-03-30T04:00:00Z","v":51665,"vw":5.062453},{"c":5.49,"h":5.64,"l":5,"n":2662,"o":5.53,"t":"2026-03-31T04:00:00Z","v":306085,"vw":5.086258},{"c":5.96,"h":6.38,"l":5.46,"n":1126,"o":5.5,"t":"2026-04-01T04:00:00Z","v":179131,"vw":6.030194},{"c":5.98,"h":6.41,"l":5.9,"n":1093,"o":5.91,"t":"2026-04-02T04:00:00Z","v":56406,"vw":6.030221},{"c":6.2,"h":6.45,"l":6.06,"n":774,"o":6.06,"t":"2026-04-06T04:00:00Z","v":52981,"vw":6.267827},{"c":6.96,"h":7,"l":5.95,"n":2306,"o":6.24,"t":"2026-04-07T04:00:00Z","v":149660,"vw":6.737983},{"c":6.635,"h":7.55,"l":6.51,"n":1214,"o":7.02,"t":"2026-04-08T04:00:00Z","v":84457,"vw":6.915316},{"c":6.38,"h":6.8686,"l":6,"n":2789,"o":6.53,"t":"2026-04-09T04:00:00Z","v":53230,"vw":6.317411},{"c":6.03,"h":6.435,"l":5.735,"n":2878,"o":6.0422,"t":"2026-04-10T04:00:00Z","v":48275,"vw":5.900336},{"c":5.97,"h":6.07,"l":5.74,"n":626,"o":5.98,"t":"2026-04-13T04:00:00Z","v":11622,"vw":5.986453},{"c":6.49,"h":6.6768,"l":5.875,"n":285,"o":5.99,"t":"2026-04-14T04:00:00Z","v":39598,"vw":6.322584},{"c":6.75,"h":6.97,"l":6.41,"n":727,"o":6.605,"t":"2026-04-15T04:00:00Z","v":85668,"vw":6.668188},{"c":6.65,"h":6.86,"l":6.54,"n":1636,"o":6.86,"t":"2026-04-16T04:00:00Z","v":73631,"vw":6.69404},{"c":6.94,"h":7.055,"l":6.56,"n":399,"o":6.8,"t":"2026-04-17T04:00:00Z","v":62308,"vw":6.928601},{"c":6.89,"h":7.145,"l":6.78,"n":486,"o":6.99,"t":"2026-04-20T04:00:00Z","v":55769,"vw":6.983896},{"c":6.88,"h":6.99,"l":6.69,"n":387,"o":6.9,"t":"2026-04-21T04:00:00Z","v":43007,"vw":6.884586},{"c":6.99,"h":7.06,"l":6.78,"n":304,"o":6.87,"t":"2026-04-22T04:00:00Z","v":41201,"vw":6.974685},{"c":6.85,"h":6.9899,"l":6.76,"n":2778,"o":6.9,"t":"2026-04-23T04:00:00Z","v":55144,"vw":6.855642},{"c":6.855,"h":6.99,"l":6.73,"n":486,"o":6.78,"t":"2026-04-24T04:00:00Z","v":19839,"vw":6.929024},{"c":6.43,"h":6.9,"l":6.43,"n":893,"o":6.75,"t":"2026-04-27T04:00:00Z","v":44857,"vw":6.76182},{"c":6.2,"h":6.7799,"l":5.98,"n":2642,"o":6.45,"t":"2026-04-28T04:00:00Z","v":84187,"vw":6.161803},{"c":5.87,"h":6.38,"l":5.755,"n":1553,"o":6.13,"t":"2026-04-29T04:00:00Z","v":28531,"vw":5.886544},{"c":5.97,"h":6.2,"l":5.715,"n":450,"o":5.97,"t":"2026-04-30T04:00:00Z","v":22709,"vw":5.935603},{"c":5.95,"h":6.5,"l":5.8001,"n":1687,"o":6.04,"t":"2026-05-01T04:00:00Z","v":18520,"vw":6.104939},{"c":6.05,"h":6.3,"l":5.915,"n":215,"o":5.95,"t":"2026-05-04T04:00:00Z","v":25474,"vw":6.042926},{"c":6.38,"h":6.44,"l":6.01,"n":463,"o":6.09,"t":"2026-05-05T04:00:00Z","v":36387,"vw":6.25758},{"c":6.38,"h":6.48,"l":6.125,"n":248,"o":6.37,"t":"2026-05-06T04:00:00Z","v":32213,"vw":6.26744},{"c":6.09,"h":6.39,"l":6.04,"n":125,"o":6.25,"t":"2026-05-07T04:00:00Z","v":5449,"vw":6.262353},{"c":6.1,"h":6.21,"l":6,"n":217,"o":6.1667,"t":"2026-05-08T04:00:00Z","v":11744,"vw":6.110068},{"c":5.95,"h":6.15,"l":5.95,"n":151,"o":6.07,"t":"2026-05-11T04:00:00Z","v":8692,"vw":6.026019},{"c":5.49,"h":6.15,"l":5.46,"n":562,"o":5.96,"t":"2026-05-12T04:00:00Z","v":59937,"vw":5.603995},{"c":5.9499,"h":5.9499,"l":5.33,"n":782,"o":5.53,"t":"2026-05-13T04:00:00Z","v":45902,"vw":5.561106},{"c":5.68,"h":5.95,"l":5.475,"n":599,"o":5.85,"t":"2026-05-14T04:00:00Z","v":37528,"vw":5.731593},{"c":6.02,"h":6.25,"l":5.71,"n":516,"o":5.88,"t":"2026-05-15T04:00:00Z","v":96141,"vw":5.932312},{"c":5.75,"h":6.08,"l":5.51,"n":713,"o":6.08,"t":"2026-05-18T04:00:00Z","v":61362,"vw":5.650718},{"c":5.8,"h":5.915,"l":5.65,"n":301,"o":5.76,"t":"2026-05-19T04:00:00Z","v":15654,"vw":5.764304},{"c":5.89,"h":6.11,"l":5.73,"n":321,"o":5.94,"t":"2026-05-20T04:00:00Z","v":46144,"vw":5.894783},{"c":5.82,"h":5.99,"l":5.7,"n":105,"o":5.83,"t":"2026-05-21T04:00:00Z","v":23658,"vw":5.728062},{"c":5.85,"h":6.045,"l":5.83,"n":240,"o":5.925,"t":"2026-05-22T04:00:00Z","v":31435,"vw":5.934837},{"c":5.88,"h":6.07,"l":5.8401,"n":280,"o":5.99,"t":"2026-05-26T04:00:00Z","v":16542,"vw":5.963052},{"c":5.73,"h":6.01,"l":5.645,"n":783,"o":5.89,"t":"2026-05-27T04:00:00Z","v":32215,"vw":5.822728},{"c":5.94,"h":5.98,"l":5.66,"n":622,"o":5.66,"t":"2026-05-28T04:00:00Z","v":19294,"vw":5.853571},{"c":6.19,"h":6.1902,"l":5.82,"n":1057,"o":5.97,"t":"2026-05-29T04:00:00Z","v":113428,"vw":5.93713},{"c":6.34,"h":6.38,"l":6.15,"n":318,"o":6.25,"t":"2026-06-01T04:00:00Z","v":21331,"vw":6.28939},{"c":6.18,"h":6.34,"l":6.15,"n":187,"o":6.34,"t":"2026-06-02T04:00:00Z","v":15026,"vw":6.272784},{"c":6.08,"h":6.29,"l":6.04,"n":147,"o":6.29,"t":"2026-06-03T04:00:00Z","v":5451,"vw":6.123656},{"c":5.91,"h":6.17,"l":5.91,"n":324,"o":6.06,"t":"2026-06-04T04:00:00Z","v":19056,"vw":6.008658},{"c":5.82,"h":6.03,"l":5.55,"n":1389,"o":5.9,"t":"2026-06-05T04:00:00Z","v":45521,"vw":5.813389},{"c":6.02,"h":6.04,"l":5.8,"n":291,"o":5.83,"t":"2026-06-08T04:00:00Z","v":10168,"vw":5.918217},{"c":6,"h":6.1,"l":5.9001,"n":1247,"o":6.1,"t":"2026-06-09T04:00:00Z","v":92195,"vw":5.980529},{"c":5.99,"h":6.15,"l":5.89,"n":466,"o":6.05,"t":"2026-06-10T04:00:00Z","v":36221,"vw":5.993665},{"c":6.04,"h":6.06,"l":5.8101,"n":247,"o":6.02,"t":"2026-06-11T04:00:00Z","v":14620,"vw":5.948703},{"c":5.99,"h":6.31,"l":5.905,"n":1779,"o":6,"t":"2026-06-12T04:00:00Z","v":46807,"vw":6.093111},{"c":5.99,"h":6.185,"l":5.85,"n":252,"o":6.08,"t":"2026-06-15T04:00:00Z","v":24996,"vw":6.001204},{"c":6.01,"h":6.0898,"l":5.85,"n":309,"o":6.05,"t":"2026-06-16T04:00:00Z","v":24966,"vw":6.057388},{"c":6.68,"h":6.7,"l":5.95,"n":288,"o":6.09,"t":"2026-06-17T04:00:00Z","v":45434,"vw":6.298481},{"c":6.91,"h":7.03,"l":6.1174,"n":430,"o":6.72,"t":"2026-06-18T04:00:00Z","v":25628,"vw":6.822652},{"c":6.76,"h":7.0299,"l":6.73,"n":175,"o":7,"t":"2026-06-22T04:00:00Z","v":14245,"vw":6.891626},{"c":6.575,"h":6.75,"l":6.4501,"n":1219,"o":6.72,"t":"2026-06-23T04:00:00Z","v":61096,"vw":6.620205},{"c":6.58,"h":6.81,"l":6.35,"n":726,"o":6.51,"t":"2026-06-24T04:00:00Z","v":41001,"vw":6.577462},{"c":6.5,"h":6.6527,"l":6.37,"n":1144,"o":6.59,"t":"2026-06-25T04:00:00Z","v":51635,"vw":6.523038},{"c":6.5,"h":6.74,"l":6.25,"n":983,"o":6.42,"t":"2026-06-26T04:00:00Z","v":189333,"vw":6.414583},{"c":6.81,"h":6.9,"l":6.56,"n":448,"o":6.56,"t":"2026-06-29T04:00:00Z","v":18625,"vw":6.819694},{"c":7.22,"h":7.45,"l":6.595,"n":634,"o":6.87,"t":"2026-06-30T04:00:00Z","v":44241,"vw":6.986516},{"c":7.79,"h":7.99,"l":6.9,"n":601,"o":7.19,"t":"2026-07-01T04:00:00Z","v":33183,"vw":7.5435},{"c":7.89,"h":8.1,"l":7.35,"n":636,"o":7.84,"t":"2026-07-02T04:00:00Z","v":51979,"vw":7.730955},{"c":7.9,"h":8.21,"l":7.65,"n":851,"o":8.17,"t":"2026-07-06T04:00:00Z","v":46026,"vw":7.985446},{"c":8.1,"h":8.15,"l":7.5,"n":1299,"o":7.8,"t":"2026-07-07T04:00:00Z","v":43821,"vw":7.978805},{"c":8.5,"h":8.5,"l":8.08,"n":282,"o":8.1,"t":"2026-07-08T04:00:00Z","v":107677,"vw":8.123489},{"c":8.52,"h":8.6009,"l":8.19,"n":1613,"o":8.5,"t":"2026-07-09T04:00:00Z","v":28604,"vw":8.353285},{"c":8.41,"h":8.8,"l":8.4,"n":997,"o":8.73,"t":"2026-07-10T04:00:00Z","v":56707,"vw":8.595192},{"c":8.38,"h":8.505,"l":8.38,"n":1261,"o":8.4,"t":"2026-07-13T04:00:00Z","v":156862,"vw":8.426884},{"c":8.05,"h":8.5999,"l":7.45,"n":1785,"o":8.47,"t":"2026-07-14T04:00:00Z","v":133466,"vw":8.031428},{"c":8.3,"h":8.4949,"l":8.01,"n":826,"o":8.31,"t":"2026-07-15T04:00:00Z","v":50873,"vw":8.260701},{"c":8.35,"h":8.5,"l":8.3,"n":403,"o":8.3,"t":"2026-07-16T04:00:00Z","v":38997,"vw":8.374782},{"c":8.5,"h":8.57,"l":8.33,"n":485,"o":8.35,"t":"2026-07-17T04:00:00Z","v":40997,"vw":8.42552},{"c":8.34,"h":8.62,"l":8.3,"n":1616,"o":8.5,"t":"2026-07-20T04:00:00Z","v":132961,"vw":8.402856},{"c":7.89,"h":8.44,"l":7.83,"n":1650,"o":8.43,"t":"2026-07-21T04:00:00Z","v":112713,"vw":8.243421},{"c":7.9,"h":8.65,"l":7.68,"n":1409,"o":7.97,"t":"2026-07-22T04:00:00Z","v":233941,"vw":7.850021},{"c":8.23,"h":8.48,"l":7.5,"n":3724,"o":8,"t":"2026-07-23T04:00:00Z","v":359663,"vw":7.972637},{"c":7.9,"h":8.48,"l":7.6,"n":449,"o":8.23,"t":"2026-07-24T04:00:00Z","v":29379,"vw":8.083706},{"c":8.58,"h":8.635,"l":8.01,"n":1597,"o":8.14,"t":"2026-07-27T04:00:00Z","v":108178,"vw":8.414432},{"c":8.41,"h":9.27,"l":8.33,"n":1985,"o":8.71,"t":"2026-07-28T04:00:00Z","v":111489,"vw":8.696271},{"c":8.8,"h":9.0919,"l":8.0425,"n":521,"o":8.56,"t":"2026-07-29T04:00:00Z","v":27589,"vw":8.64586},{"c":8.73,"h":9.08,"l":8.01,"n":2933,"o":8.82,"t":"2026-07-30T04:00:00Z","v":164350,"vw":8.75006},{"c":8.28,"h":8.72,"l":7.539,"n":1754,"o":8.56,"t":"2026-07-31T04:00:00Z","v":154546,"vw":8.198143},{"c":8.43,"h":8.8764,"l":7.6,"n":588,"o":8.21,"t":"2026-08-03T04:00:00Z","v":70728,"vw":8.074962},{"c":8.94,"h":9.14,"l":8.1,"n":948,"o":8.38,"t":"2026-08-04T04:00:00Z","v":49027,"vw":8.678497},{"c":8.52,"h":9.215,"l":8.32,"n":1589,"o":9.02,"t":"2026-08-05T04:00:00Z","v":92435,"vw":8.770795},{"c":8.67,"h":8.7,"l":8.35,"n":578,"o":8.55,"t":"2026-08-06T04:00:00Z","v":15087,"vw":8.545252},{"c":9.13,"h":9.21,"l":8.6,"n":561,"o":8.8,"t":"2026-08-07T04:00:00Z","v":31065,"vw":8.855458},{"c":8.89,"h":9.22,"l":8.76,"n":1048,"o":9.21,"t":"2026-08-10T04:00:00Z","v":39253,"vw":8.9945},{"c":8.885,"h":9.095,"l":8.67,"n":577,"o":8.95,"t":"2026-08-11T04:00:00Z","v":56745,"vw":8.881716},{"c":8.95,"h":9.25,"l":8.95,"n":1055,"o":8.95,"t":"2026-08-12T04:00:00Z","v":76009,"vw":9.057765},{"c":8.63,"h":9.16,"l":8.49,"n":1652,"o":8.95,"t":"2026-08-13T04:00:00Z","v":202121,"vw":8.905003},{"c":8.84,"h":9.5,"l":8.2,"n":4030,"o":9.34,"t":"2026-08-14T04:00:00Z","v":247460,"vw":8.895419},{"c":8.84,"h":9,"l":8.2,"n":5321,"o":8.89,"t":"2026-08-17T04:00:00Z","v":367467,"vw":8.509375},{"c":8.575,"h":9.0999,"l":8.46,"n":1590,"o":8.86,"t":"2026-08-18T04:00:00Z","v":135706,"vw":8.68747},{"c":8.89,"h":9.26,"l":8.5301,"n":1616,"o":8.71,"t":"2026-08-19T04:00:00Z","v":140244,"vw":8.865404},{"c":9.61,"h":9.9501,"l":8.9,"n":4276,"o":9.19,"t":"2026-08-20T04:00:00Z","v":356209,"vw":9.456657},{"c":9.75,"h":10.1,"l":9.3601,"n":3038,"o":9.62,"t":"2026-08-21T04:00:00Z","v":294464,"vw":9.709357},{"c":9.75,"h":10.14,"l":9.34,"n":2295,"o":9.72,"t":"2026-08-24T04:00:00Z","v":168479,"vw":9.61674},{"c":9.75,"h":9.865,"l":9.3887,"n":2461,"o":9.8,"t":"2026-08-25T04:00:00Z","v":220149,"vw":9.61469},{"c":9.41,"h":9.65,"l":9.1642,"n":3329,"o":9.65,"t":"2026-08-26T04:00:00Z","v":251848,"vw":9.46079},{"c":9.735,"h":10.01,"l":9.38,"n":1790,"o":9.38,"t":"2026-08-27T04:00:00Z","v":155581,"vw":9.690642},{"c":9.16,"h":9.81,"l":9.04,"n":2549,"o":9.65,"t":"2026-08-28T04:00:00Z","v":137222,"vw":9.452987},{"c":9.27,"h":9.37,"l":9,"n":4093,"o":9.2,"t":"2026-08-31T04:00:00Z","v":215630,"vw":9.167867},{"c":9.17,"h":9.4799,"l":8.92,"n":2829,"o":9.24,"t":"2026-09-01T04:00:00Z","v":171331,"vw":9.097382},{"c":9.315,"h":9.4199,"l":9.06,"n":922,"o":9.17,"t":"2026-09-02T04:00:00Z","v":55613,"vw":9.204893},{"c":9.21,"h":9.415,"l":9.01,"n":1463,"o":9.35,"t":"2026-09-03T04:00:00Z","v":90812,"vw":9.149831},{"c":9.52,"h":9.54,"l":9.098,"n":1164,"o":9.22,"t":"2026-09-04T04:00:00Z","v":45953,"vw":9.374683},{"c":9.52,"h":9.75,"l":9.1501,"n":1275,"o":9.31,"t":"2026-09-08T04:00:00Z","v":85425,"vw":9.514981},{"c":9.13,"h":9.54,"l":8.915,"n":749,"o":9.54,"t":"2026-09-09T04:00:00Z","v":58007,"vw":9.1417},{"c":8.9,"h":9.34,"l":8.86,"n":1344,"o":8.93,"t":"2026-09-10T04:00:00Z","v":82196,"vw":8.996456},{"c":8.9,"h":9.3,"l":8.65,"n":1286,"o":8.99,"t":"2026-09-11T04:00:00Z","v":85346,"vw":8.873773},{"c":8.71,"h":8.88,"l":8.5,"n":2027,"o":8.88,"t":"2026-09-14T04:00:00Z","v":145794,"vw":8.674314},{"c":8.8,"h":8.94,"l":8.34,"n":1351,"o":8.61,"t":"2026-09-15T04:00:00Z","v":135640,"vw":8.714055},{"c":8.4,"h":8.92,"l":8.3,"n":1910,"o":8.82,"t":"2026-09-16T04:00:00Z","v":242404,"vw":8.531013},{"c":8.85,"h":9.24,"l":8.53,"n":1981,"o":8.72,"t":"2026-09-17T04:00:00Z","v":180194,"vw":8.886515},{"c":8.83,"h":9.2099,"l":8.77,"n":750,"o":8.88,"t":"2026-09-18T04:00:00Z","v":61885,"vw":8.849613},{"c":8.97,"h":9.205,"l":8.8,"n":1459,"o":8.8,"t":"2026-09-21T04:00:00Z","v":92272,"vw":8.979044},{"c":8.95,"h":9.05,"l":8.72,"n":1440,"o":9.01,"t":"2026-09-22T04:00:00Z","v":125736,"vw":8.989808},{"c":8.78,"h":9.03,"l":8.4,"n":1018,"o":9.03,"t":"2026-09-23T04:00:00Z","v":59056,"vw":8.668371},{"c":8.57,"h":8.875,"l":8.305,"n":1610,"o":8.44,"t":"2026-09-24T04:00:00Z","v":141367,"vw":8.514153},{"c":8.47,"h":8.695,"l":8.3,"n":1448,"o":8.49,"t":"2026-09-25T04:00:00Z","v":116608,"vw":8.463815},{"c":8.6,"h":8.7499,"l":8.3,"n":1116,"o":8.5,"t":"2026-09-28T04:00:00Z","v":67060,"vw":8.560031},{"c":8.71,"h":8.96,"l":8.49,"n":1178,"o":8.71,"t":"2026-09-29T04:00:00Z","v":61490,"vw":8.655513},{"c":9,"h":9.175,"l":8.62,"n":1962,"o":8.78,"t":"2026-09-30T04:00:00Z","v":147021,"vw":8.906629},{"c":8.7,"h":9.18,"l":8.5137,"n":1268,"o":9.18,"t":"2026-10-01T04:00:00Z","v":88402,"vw":8.704551},{"c":9.1,"h":9.43,"l":8.695,"n":2280,"o":8.695,"t":"2026-10-02T04:00:00Z","v":194462,"vw":9.161154},{"c":9.15,"h":9.35,"l":8.9,"n":751,"o":9.1,"t":"2026-10-05T04:00:00Z","v":52598,"vw":9.162367},{"c":8.98,"h":9.23,"l":8.751,"n":883,"o":9.15,"t":"2026-10-06T04:00:00Z","v":87047,"vw":9.0028},{"c":9.04,"h":9.365,"l":8.9,"n":1082,"o":8.95,"t":"2026-10-07T04:00:00Z","v":40384,"vw":9.141606},{"c":9.04,"h":9.09,"l":8.83,"n":908,"o":9.02,"t":"2026-10-08T04:00:00Z","v":94265,"vw":8.977047},{"c":9.04,"h":9.18,"l":8.925,"n":528,"o":8.925,"t":"2026-10-09T04:00:00Z","v":20351,"vw":9.063506},{"c":8.84,"h":9.085,"l":8.69,"n":648,"o":9.04,"t":"2026-10-12T04:00:00Z","v":48007,"vw":8.847233},{"c":8.8,"h":8.9,"l":8.55,"n":1316,"o":8.7,"t":"2026-10-13T04:00:00Z","v":126036,"vw":8.741501},{"c":8.65,"h":8.9206,"l":8.65,"n":1022,"o":8.69,"t":"2026-10-14T04:00:00Z","v":73736,"vw":8.702736},{"c":8.45,"h":8.75,"l":8.15,"n":7484,"o":8.64,"t":"2026-10-15T04:00:00Z","v":225509,"vw":8.402839},{"c":8.19,"h":8.75,"l":8.05,"n":1005,"o":8.37,"t":"2026-10-16T04:00:00Z","v":70414,"vw":8.232869},{"c":8.5,"h":8.6199,"l":8.13,"n":1056,"o":8.29,"t":"2026-10-19T04:00:00Z","v":81933,"vw":8.390137},{"c":8.61,"h":8.9399,"l":8.45,"n":943,"o":8.57,"t":"2026-10-20T04:00:00Z","v":97854,"vw":8.711411},{"c":8.58,"h":8.93,"l":8.57,"n":882,"o":8.6,"t":"2026-10-21T04:00:00Z","v":88784,"vw":8.72306},{"c":8.31,"h":8.73,"l":8.2,"n":1637,"o":8.54,"t":"2026-10-22T04:00:00Z","v":214007,"vw":8.40708}],"volatilityBars":[{"c":9.55,"h":9.55,"l":9.55,"n":205,"o":9.55,"t":"2026-08-24T11:00:00Z","v":602,"vw":9.55},{"c":9.6,"h":9.8,"l":9.6,"n":16,"o":9.8,"t":"2026-08-24T11:45:00Z","v":857,"vw":9.761388},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-08-24T12:00:00Z","v":317,"vw":9.75},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-08-24T12:30:00Z","v":603,"vw":9.6},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-08-24T13:00:00Z","v":250,"vw":9.71},{"c":9.8,"h":9.8,"l":9.72,"n":13,"o":9.72,"t":"2026-08-24T13:30:00Z","v":2891,"vw":9.761739},{"c":9.815,"h":9.975,"l":9.815,"n":4,"o":9.9158,"t":"2026-08-24T13:45:00Z","v":701,"vw":9.943686},{"c":9.5287,"h":9.8,"l":9.5,"n":46,"o":9.8,"t":"2026-08-24T14:00:00Z","v":8428,"vw":9.671604},{"c":9.48,"h":9.55,"l":9.48,"n":15,"o":9.55,"t":"2026-08-24T14:15:00Z","v":929,"vw":9.498172},{"c":9.36,"h":9.8,"l":9.36,"n":246,"o":9.48,"t":"2026-08-24T14:30:00Z","v":54831,"vw":9.586296},{"c":9.445,"h":9.49,"l":9.41,"n":51,"o":9.49,"t":"2026-08-24T14:45:00Z","v":3080,"vw":9.429275},{"c":9.44,"h":9.445,"l":9.44,"n":8,"o":9.445,"t":"2026-08-24T15:00:00Z","v":1070,"vw":9.4415},{"c":9.45,"h":9.5,"l":9.35,"n":25,"o":9.5,"t":"2026-08-24T15:15:00Z","v":3929,"vw":9.468772},{"c":9.4855,"h":9.505,"l":9.34,"n":59,"o":9.45,"t":"2026-08-24T15:30:00Z","v":5626,"vw":9.448772},{"c":9.505,"h":9.505,"l":9.4,"n":16,"o":9.4,"t":"2026-08-24T15:45:00Z","v":1562,"vw":9.416229},{"c":9.45,"h":9.55,"l":9.4,"n":24,"o":9.42,"t":"2026-08-24T16:00:00Z","v":1603,"vw":9.447887},{"c":9.475,"h":9.55,"l":9.4262,"n":30,"o":9.55,"t":"2026-08-24T16:15:00Z","v":2112,"vw":9.465828},{"c":9.475,"h":9.5499,"l":9.475,"n":14,"o":9.5499,"t":"2026-08-24T16:30:00Z","v":634,"vw":9.529094},{"c":9.49,"h":9.49,"l":9.475,"n":13,"o":9.475,"t":"2026-08-24T16:45:00Z","v":957,"vw":9.485283},{"c":9.44,"h":9.58,"l":9.44,"n":24,"o":9.58,"t":"2026-08-24T17:00:00Z","v":1657,"vw":9.504833},{"c":9.5,"h":9.565,"l":9.45,"n":30,"o":9.49,"t":"2026-08-24T17:15:00Z","v":2018,"vw":9.492986},{"c":9.45,"h":9.55,"l":9.45,"n":17,"o":9.46,"t":"2026-08-24T17:30:00Z","v":1260,"vw":9.474135},{"c":9.45,"h":9.5,"l":9.445,"n":26,"o":9.445,"t":"2026-08-24T17:45:00Z","v":1670,"vw":9.467095},{"c":9.45,"h":9.49,"l":9.45,"n":16,"o":9.45,"t":"2026-08-24T18:00:00Z","v":1040,"vw":9.461527},{"c":9.49,"h":9.51,"l":9.45,"n":35,"o":9.45,"t":"2026-08-24T18:15:00Z","v":1706,"vw":9.490979},{"c":9.44,"h":9.45,"l":9.4363,"n":10,"o":9.4363,"t":"2026-08-24T18:30:00Z","v":696,"vw":9.441075},{"c":9.93,"h":10.14,"l":9.5,"n":140,"o":9.57,"t":"2026-08-24T18:45:00Z","v":20255,"vw":9.767478},{"c":9.915,"h":9.96,"l":9.695,"n":66,"o":9.835,"t":"2026-08-24T19:00:00Z","v":3869,"vw":9.821759},{"c":9.71,"h":10.0763,"l":9.71,"n":62,"o":10.0763,"t":"2026-08-24T19:15:00Z","v":1937,"vw":9.867484},{"c":9.595,"h":9.8748,"l":9.425,"n":119,"o":9.71,"t":"2026-08-24T19:30:00Z","v":7328,"vw":9.684534},{"c":9.695,"h":9.74,"l":9.46,"n":399,"o":9.55,"t":"2026-08-24T19:45:00Z","v":21619,"vw":9.636835},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-08-24T20:00:00Z","v":1673,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-08-25T09:15:00Z","v":262,"vw":9.75},{"c":9.64,"h":9.64,"l":9.64,"n":9,"o":9.64,"t":"2026-08-25T12:30:00Z","v":632,"vw":9.64},{"c":9.74,"h":9.865,"l":9.655,"n":118,"o":9.8,"t":"2026-08-25T13:30:00Z","v":12323,"vw":9.754438},{"c":9.53,"h":9.74,"l":9.53,"n":37,"o":9.57,"t":"2026-08-25T13:45:00Z","v":1645,"vw":9.6825},{"c":9.3887,"h":9.53,"l":9.3887,"n":75,"o":9.52,"t":"2026-08-25T14:00:00Z","v":2869,"vw":9.474502},{"c":9.48,"h":9.55,"l":9.42,"n":76,"o":9.42,"t":"2026-08-25T14:15:00Z","v":1970,"vw":9.477136},{"c":9.48,"h":9.56,"l":9.46,"n":58,"o":9.56,"t":"2026-08-25T14:30:00Z","v":2099,"vw":9.515032},{"c":9.61,"h":9.6375,"l":9.45,"n":96,"o":9.48,"t":"2026-08-25T14:45:00Z","v":4037,"vw":9.541834},{"c":9.57,"h":9.675,"l":9.51,"n":56,"o":9.51,"t":"2026-08-25T15:00:00Z","v":2334,"vw":9.595},{"c":9.52,"h":9.63,"l":9.48,"n":142,"o":9.63,"t":"2026-08-25T15:15:00Z","v":8172,"vw":9.53517},{"c":9.48,"h":9.6025,"l":9.46,"n":80,"o":9.5504,"t":"2026-08-25T15:30:00Z","v":4060,"vw":9.491425},{"c":9.48,"h":9.63,"l":9.47,"n":92,"o":9.47,"t":"2026-08-25T15:45:00Z","v":3490,"vw":9.516159},{"c":9.515,"h":9.575,"l":9.5,"n":51,"o":9.54,"t":"2026-08-25T16:00:00Z","v":1953,"vw":9.522683},{"c":9.5,"h":9.585,"l":9.5,"n":26,"o":9.57,"t":"2026-08-25T16:15:00Z","v":1454,"vw":9.527927},{"c":9.535,"h":9.615,"l":9.5,"n":53,"o":9.5,"t":"2026-08-25T16:30:00Z","v":5123,"vw":9.549646},{"c":9.57,"h":9.64,"l":9.535,"n":34,"o":9.535,"t":"2026-08-25T16:45:00Z","v":2640,"vw":9.603244},{"c":9.51,"h":9.575,"l":9.51,"n":25,"o":9.57,"t":"2026-08-25T17:00:00Z","v":1327,"vw":9.552361},{"c":9.575,"h":9.575,"l":9.55,"n":42,"o":9.575,"t":"2026-08-25T17:15:00Z","v":1499,"vw":9.563786},{"c":9.68,"h":9.698,"l":9.52,"n":49,"o":9.55,"t":"2026-08-25T17:30:00Z","v":2415,"vw":9.606116},{"c":9.58,"h":9.69,"l":9.55,"n":70,"o":9.58,"t":"2026-08-25T17:45:00Z","v":3809,"vw":9.597639},{"c":9.6,"h":9.685,"l":9.59,"n":44,"o":9.635,"t":"2026-08-25T18:00:00Z","v":3575,"vw":9.608166},{"c":9.47,"h":9.69,"l":9.47,"n":85,"o":9.68,"t":"2026-08-25T18:15:00Z","v":6563,"vw":9.625592},{"c":9.49,"h":9.6,"l":9.49,"n":14,"o":9.55,"t":"2026-08-25T18:30:00Z","v":878,"vw":9.547043},{"c":9.53,"h":9.68,"l":9.52,"n":17,"o":9.52,"t":"2026-08-25T18:45:00Z","v":3070,"vw":9.556453},{"c":9.55,"h":9.6825,"l":9.53,"n":37,"o":9.625,"t":"2026-08-25T19:00:00Z","v":1950,"vw":9.595714},{"c":9.655,"h":9.655,"l":9.52,"n":45,"o":9.56,"t":"2026-08-25T19:15:00Z","v":2889,"vw":9.598476},{"c":9.56,"h":9.725,"l":9.56,"n":111,"o":9.6781,"t":"2026-08-25T19:30:00Z","v":5413,"vw":9.61785},{"c":9.7,"h":9.75,"l":9.53,"n":280,"o":9.56,"t":"2026-08-25T19:45:00Z","v":108018,"vw":9.608904},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-08-25T20:00:00Z","v":14816,"vw":9.75},{"c":9.52,"h":9.65,"l":9.1642,"n":189,"o":9.65,"t":"2026-08-26T13:30:00Z","v":10851,"vw":9.491677},{"c":9.42,"h":9.42,"l":9.42,"n":13,"o":9.42,"t":"2026-08-26T13:45:00Z","v":1098,"vw":9.42},{"c":9.38,"h":9.46,"l":9.38,"n":169,"o":9.38,"t":"2026-08-26T14:00:00Z","v":2771,"vw":9.4},{"c":9.31,"h":9.47,"l":9.31,"n":13,"o":9.47,"t":"2026-08-26T14:15:00Z","v":3184,"vw":9.34037},{"c":9.27,"h":9.27,"l":9.26,"n":9,"o":9.26,"t":"2026-08-26T14:30:00Z","v":610,"vw":9.265},{"c":9.36,"h":9.44,"l":9.34,"n":84,"o":9.35,"t":"2026-08-26T14:45:00Z","v":4648,"vw":9.389103},{"c":9.3,"h":9.37,"l":9.26,"n":53,"o":9.36,"t":"2026-08-26T15:00:00Z","v":4866,"vw":9.330367},{"c":9.39,"h":9.58,"l":9.3,"n":413,"o":9.31,"t":"2026-08-26T15:15:00Z","v":81339,"vw":9.452057},{"c":9.3,"h":9.36,"l":9.295,"n":42,"o":9.35,"t":"2026-08-26T15:30:00Z","v":4780,"vw":9.333519},{"c":9.5,"h":9.56,"l":9.4,"n":536,"o":9.4,"t":"2026-08-26T15:45:00Z","v":30404,"vw":9.453425},{"c":9.46,"h":9.5,"l":9.45,"n":124,"o":9.475,"t":"2026-08-26T16:00:00Z","v":2879,"vw":9.482828},{"c":9.475,"h":9.48,"l":9.41,"n":31,"o":9.46,"t":"2026-08-26T16:15:00Z","v":1334,"vw":9.449365},{"c":9.475,"h":9.5,"l":9.415,"n":39,"o":9.47,"t":"2026-08-26T16:30:00Z","v":2017,"vw":9.466083},{"c":9.615,"h":9.615,"l":9.445,"n":59,"o":9.495,"t":"2026-08-26T16:45:00Z","v":3651,"vw":9.50971},{"c":9.555,"h":9.565,"l":9.51,"n":27,"o":9.52,"t":"2026-08-26T17:00:00Z","v":1368,"vw":9.532917},{"c":9.53,"h":9.57,"l":9.53,"n":39,"o":9.53,"t":"2026-08-26T17:15:00Z","v":1351,"vw":9.550971},{"c":9.545,"h":9.63,"l":9.54,"n":32,"o":9.56,"t":"2026-08-26T17:30:00Z","v":1743,"vw":9.563965},{"c":9.54,"h":9.6,"l":9.54,"n":80,"o":9.56,"t":"2026-08-26T17:45:00Z","v":3007,"vw":9.554953},{"c":9.56,"h":9.61,"l":9.54,"n":91,"o":9.55,"t":"2026-08-26T18:00:00Z","v":5929,"vw":9.580616},{"c":9.525,"h":9.6099,"l":9.5,"n":49,"o":9.52,"t":"2026-08-26T18:15:00Z","v":3898,"vw":9.529399},{"c":9.56,"h":9.58,"l":9.51,"n":36,"o":9.52,"t":"2026-08-26T18:30:00Z","v":2675,"vw":9.533084},{"c":9.55,"h":9.57,"l":9.54,"n":29,"o":9.57,"t":"2026-08-26T18:45:00Z","v":1058,"vw":9.558333},{"c":9.5325,"h":9.54,"l":9.5,"n":28,"o":9.52,"t":"2026-08-26T19:00:00Z","v":1687,"vw":9.519077},{"c":9.51,"h":9.64,"l":9.47,"n":113,"o":9.54,"t":"2026-08-26T19:15:00Z","v":16767,"vw":9.589759},{"c":9.33,"h":9.54,"l":9.33,"n":61,"o":9.54,"t":"2026-08-26T19:30:00Z","v":4627,"vw":9.468186},{"c":9.48,"h":9.52,"l":9.26,"n":561,"o":9.44,"t":"2026-08-26T19:45:00Z","v":38412,"vw":9.423487},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-08-26T20:00:00Z","v":9507,"vw":9.41},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-08-27T12:00:00Z","v":301,"vw":9.65},{"c":9.7425,"h":9.75,"l":9.38,"n":38,"o":9.38,"t":"2026-08-27T13:30:00Z","v":9440,"vw":9.604881},{"c":9.765,"h":9.8757,"l":9.61,"n":27,"o":9.6515,"t":"2026-08-27T13:45:00Z","v":5332,"vw":9.701163},{"c":9.8649,"h":9.88,"l":9.7859,"n":45,"o":9.86,"t":"2026-08-27T14:00:00Z","v":6137,"vw":9.808722},{"c":10,"h":10.01,"l":9.88,"n":61,"o":9.88,"t":"2026-08-27T14:15:00Z","v":7515,"vw":9.957599},{"c":9.795,"h":9.96,"l":9.76,"n":35,"o":9.93,"t":"2026-08-27T14:30:00Z","v":4831,"vw":9.868976},{"c":9.795,"h":10,"l":9.795,"n":10,"o":9.795,"t":"2026-08-27T14:45:00Z","v":1221,"vw":9.831538},{"c":9.765,"h":9.94,"l":9.75,"n":126,"o":9.93,"t":"2026-08-27T15:00:00Z","v":3847,"vw":9.811042},{"c":9.685,"h":9.765,"l":9.65,"n":13,"o":9.76,"t":"2026-08-27T15:15:00Z","v":904,"vw":9.713763},{"c":9.785,"h":9.825,"l":9.63,"n":38,"o":9.75,"t":"2026-08-27T15:30:00Z","v":3711,"vw":9.749818},{"c":9.64,"h":9.755,"l":9.62,"n":65,"o":9.755,"t":"2026-08-27T15:45:00Z","v":12522,"vw":9.66779},{"c":9.515,"h":9.755,"l":9.515,"n":133,"o":9.755,"t":"2026-08-27T16:00:00Z","v":12010,"vw":9.623097},{"c":9.685,"h":9.685,"l":9.53,"n":77,"o":9.61,"t":"2026-08-27T16:15:00Z","v":4387,"vw":9.604605},{"c":9.6,"h":9.67,"l":9.6,"n":8,"o":9.67,"t":"2026-08-27T16:30:00Z","v":679,"vw":9.622642},{"c":9.725,"h":9.725,"l":9.465,"n":113,"o":9.65,"t":"2026-08-27T16:45:00Z","v":16104,"vw":9.600496},{"c":9.725,"h":9.805,"l":9.725,"n":10,"o":9.725,"t":"2026-08-27T17:00:00Z","v":531,"vw":9.745198},{"c":9.72,"h":9.725,"l":9.6,"n":30,"o":9.725,"t":"2026-08-27T17:15:00Z","v":2404,"vw":9.699545},{"c":9.72,"h":9.725,"l":9.695,"n":22,"o":9.71,"t":"2026-08-27T17:30:00Z","v":1452,"vw":9.719286},{"c":9.725,"h":9.725,"l":9.62,"n":25,"o":9.63,"t":"2026-08-27T17:45:00Z","v":2200,"vw":9.686882},{"c":9.7,"h":9.8104,"l":9.61,"n":59,"o":9.72,"t":"2026-08-27T18:00:00Z","v":5407,"vw":9.733316},{"c":9.63,"h":9.73,"l":9.63,"n":30,"o":9.73,"t":"2026-08-27T18:15:00Z","v":6783,"vw":9.724294},{"c":9.7,"h":9.7,"l":9.61,"n":15,"o":9.7,"t":"2026-08-27T18:30:00Z","v":773,"vw":9.685},{"c":9.7,"h":9.7847,"l":9.61,"n":32,"o":9.7,"t":"2026-08-27T18:45:00Z","v":3083,"vw":9.711313},{"c":9.705,"h":9.705,"l":9.62,"n":16,"o":9.7,"t":"2026-08-27T19:00:00Z","v":1192,"vw":9.666878},{"c":9.63,"h":9.705,"l":9.52,"n":183,"o":9.705,"t":"2026-08-27T19:15:00Z","v":10460,"vw":9.644968},{"c":9.62,"h":9.685,"l":9.5,"n":46,"o":9.685,"t":"2026-08-27T19:30:00Z","v":2488,"vw":9.614412},{"c":9.735,"h":9.735,"l":9.555,"n":286,"o":9.7,"t":"2026-08-27T19:45:00Z","v":16236,"vw":9.631308},{"c":9.75,"h":9.75,"l":9.735,"n":4,"o":9.735,"t":"2026-08-27T20:00:00Z","v":8013,"vw":9.746439},{"c":9.54,"h":9.54,"l":9.54,"n":7,"o":9.54,"t":"2026-08-28T11:30:00Z","v":506,"vw":9.54},{"c":9.73,"h":9.79,"l":9.5,"n":35,"o":9.65,"t":"2026-08-28T13:30:00Z","v":4233,"vw":9.701704},{"c":9.635,"h":9.8099,"l":9.4779,"n":48,"o":9.67,"t":"2026-08-28T13:45:00Z","v":8921,"vw":9.583138},{"c":9.78,"h":9.81,"l":9.635,"n":15,"o":9.635,"t":"2026-08-28T14:00:00Z","v":1642,"vw":9.733893},{"c":9.7899,"h":9.8,"l":9.4501,"n":18,"o":9.8,"t":"2026-08-28T14:15:00Z","v":2169,"vw":9.757902},{"c":9.75,"h":9.7899,"l":9.625,"n":10,"o":9.7899,"t":"2026-08-28T14:30:00Z","v":786,"vw":9.730367},{"c":9.605,"h":9.7799,"l":9.57,"n":51,"o":9.75,"t":"2026-08-28T14:45:00Z","v":5243,"vw":9.711798},{"c":9.46,"h":9.6699,"l":9.46,"n":76,"o":9.6699,"t":"2026-08-28T15:00:00Z","v":5429,"vw":9.552932},{"c":9.41,"h":9.49,"l":9.41,"n":92,"o":9.47,"t":"2026-08-28T15:15:00Z","v":6271,"vw":9.453539},{"c":9.62,"h":9.65,"l":9.44,"n":173,"o":9.49,"t":"2026-08-28T15:30:00Z","v":6553,"vw":9.555251},{"c":9.54,"h":9.63,"l":9.46,"n":15,"o":9.47,"t":"2026-08-28T15:45:00Z","v":1115,"vw":9.565689},{"c":9.59,"h":9.65,"l":9.46,"n":300,"o":9.535,"t":"2026-08-28T16:00:00Z","v":7598,"vw":9.570526},{"c":9.58,"h":9.65,"l":9.46,"n":170,"o":9.49,"t":"2026-08-28T16:15:00Z","v":12141,"vw":9.557776},{"c":9.52,"h":9.6,"l":9.52,"n":47,"o":9.52,"t":"2026-08-28T16:30:00Z","v":1223,"vw":9.556643},{"c":9.43,"h":9.52,"l":9.43,"n":112,"o":9.52,"t":"2026-08-28T16:45:00Z","v":2838,"vw":9.499729},{"c":9.32,"h":9.39,"l":9.32,"n":11,"o":9.39,"t":"2026-08-28T17:00:00Z","v":2598,"vw":9.366557},{"c":9.33,"h":9.33,"l":9.33,"n":7,"o":9.33,"t":"2026-08-28T17:15:00Z","v":458,"vw":9.33},{"c":9.33,"h":9.45,"l":9.25,"n":150,"o":9.34,"t":"2026-08-28T17:30:00Z","v":13138,"vw":9.348585},{"c":9.36,"h":9.4,"l":9.36,"n":28,"o":9.4,"t":"2026-08-28T17:45:00Z","v":1329,"vw":9.396364},{"c":9.45,"h":9.5,"l":9.44,"n":42,"o":9.44,"t":"2026-08-28T18:00:00Z","v":1650,"vw":9.451721},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-08-28T18:15:00Z","v":309,"vw":9.45},{"c":9.45,"h":9.48,"l":9.43,"n":31,"o":9.43,"t":"2026-08-28T18:30:00Z","v":717,"vw":9.453333},{"c":9.4315,"h":9.5249,"l":9.4,"n":209,"o":9.4101,"t":"2026-08-28T18:45:00Z","v":11141,"vw":9.432721},{"c":9.38,"h":9.42,"l":9.37,"n":71,"o":9.41,"t":"2026-08-28T19:00:00Z","v":4584,"vw":9.412929},{"c":9.26,"h":9.34,"l":9.21,"n":51,"o":9.34,"t":"2026-08-28T19:15:00Z","v":7117,"vw":9.308104},{"c":9.21,"h":9.25,"l":9.1,"n":66,"o":9.23,"t":"2026-08-28T19:30:00Z","v":4084,"vw":9.196079},{"c":9.115,"h":9.26,"l":9.04,"n":354,"o":9.18,"t":"2026-08-28T19:45:00Z","v":15456,"vw":9.147817},{"c":9.16,"h":9.16,"l":9.16,"n":9,"o":9.16,"t":"2026-08-28T20:00:00Z","v":1913,"vw":9.16},{"c":9.36,"h":9.41,"l":9.25,"n":16,"o":9.41,"t":"2026-08-31T11:15:00Z","v":1523,"vw":9.334164},{"c":9.11,"h":9.23,"l":9.11,"n":27,"o":9.2,"t":"2026-08-31T13:30:00Z","v":8678,"vw":9.163924},{"c":9.25,"h":9.25,"l":9.03,"n":4,"o":9.03,"t":"2026-08-31T13:45:00Z","v":378,"vw":9.187143},{"c":9.05,"h":9.25,"l":9,"n":21,"o":9,"t":"2026-08-31T14:00:00Z","v":2211,"vw":9.018964},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-08-31T14:15:00Z","v":311,"vw":9.07},{"c":9.09,"h":9.09,"l":9.09,"n":35,"o":9.09,"t":"2026-08-31T14:30:00Z","v":1255,"vw":9.09},{"c":9.13,"h":9.14,"l":9.06,"n":157,"o":9.13,"t":"2026-08-31T14:45:00Z","v":5368,"vw":9.095947},{"c":9.165,"h":9.175,"l":9.01,"n":434,"o":9.15,"t":"2026-08-31T15:00:00Z","v":36477,"vw":9.10182},{"c":9.225,"h":9.295,"l":9.12,"n":737,"o":9.165,"t":"2026-08-31T15:15:00Z","v":59271,"vw":9.223596},{"c":9.16,"h":9.225,"l":9.16,"n":24,"o":9.2006,"t":"2026-08-31T15:30:00Z","v":1834,"vw":9.20017},{"c":9.19,"h":9.19,"l":9.03,"n":11,"o":9.03,"t":"2026-08-31T15:45:00Z","v":547,"vw":9.102727},{"c":9.11,"h":9.19,"l":9.07,"n":148,"o":9.19,"t":"2026-08-31T16:00:00Z","v":6278,"vw":9.088311},{"c":9.165,"h":9.165,"l":9.05,"n":60,"o":9.09,"t":"2026-08-31T16:15:00Z","v":2598,"vw":9.089038},{"c":9.15,"h":9.19,"l":9.08,"n":90,"o":9.17,"t":"2026-08-31T16:30:00Z","v":3206,"vw":9.143061},{"c":9.32,"h":9.32,"l":9.07,"n":216,"o":9.18,"t":"2026-08-31T16:45:00Z","v":8365,"vw":9.127165},{"c":9.155,"h":9.275,"l":9,"n":160,"o":9.14,"t":"2026-08-31T17:00:00Z","v":14437,"vw":9.054908},{"c":9.11,"h":9.3,"l":9.02,"n":117,"o":9.02,"t":"2026-08-31T17:15:00Z","v":6900,"vw":9.154671},{"c":9.18,"h":9.18,"l":9.08,"n":74,"o":9.1,"t":"2026-08-31T17:30:00Z","v":1539,"vw":9.122183},{"c":9.175,"h":9.175,"l":9.1625,"n":3,"o":9.1625,"t":"2026-08-31T17:45:00Z","v":292,"vw":9.16697},{"c":9.16,"h":9.16,"l":9.1106,"n":20,"o":9.14,"t":"2026-08-31T18:00:00Z","v":960,"vw":9.13265},{"c":9.2699,"h":9.2699,"l":9.14,"n":27,"o":9.17,"t":"2026-08-31T18:15:00Z","v":1861,"vw":9.24656},{"c":9.1369,"h":9.1369,"l":9.1369,"n":4,"o":9.1369,"t":"2026-08-31T18:45:00Z","v":160,"vw":9.1369},{"c":9.195,"h":9.195,"l":9.195,"n":4,"o":9.195,"t":"2026-08-31T19:00:00Z","v":328,"vw":9.195},{"c":9.195,"h":9.195,"l":9.195,"n":2,"o":9.195,"t":"2026-08-31T19:15:00Z","v":101,"vw":9.195},{"c":9.205,"h":9.22,"l":9.11,"n":70,"o":9.135,"t":"2026-08-31T19:30:00Z","v":9718,"vw":9.156118},{"c":9.26,"h":9.37,"l":9.18,"n":278,"o":9.205,"t":"2026-08-31T19:45:00Z","v":14661,"vw":9.297211},{"c":9.27,"h":9.27,"l":9.27,"n":6,"o":9.27,"t":"2026-08-31T20:00:00Z","v":1481,"vw":9.27},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-09-01T11:15:00Z","v":504,"vw":9.15},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-01T13:15:00Z","v":720,"vw":8.97},{"c":9.24,"h":9.24,"l":9.24,"n":6,"o":9.24,"t":"2026-09-01T13:30:00Z","v":793,"vw":9.24},{"c":9.275,"h":9.275,"l":9.06,"n":15,"o":9.275,"t":"2026-09-01T13:45:00Z","v":1597,"vw":9.163136},{"c":9.275,"h":9.275,"l":9.275,"n":3,"o":9.275,"t":"2026-09-01T14:00:00Z","v":250,"vw":9.275},{"c":9.27,"h":9.4799,"l":9.27,"n":4,"o":9.4799,"t":"2026-09-01T14:30:00Z","v":345,"vw":9.398543},{"c":9.27,"h":9.27,"l":9.25,"n":37,"o":9.27,"t":"2026-09-01T15:30:00Z","v":2078,"vw":9.264458},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-09-01T15:45:00Z","v":197,"vw":9.45},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-09-01T16:00:00Z","v":477,"vw":9.27},{"c":9.22,"h":9.22,"l":9.22,"n":4,"o":9.22,"t":"2026-09-01T16:30:00Z","v":205,"vw":9.22},{"c":9.18,"h":9.29,"l":9.16,"n":13,"o":9.16,"t":"2026-09-01T16:45:00Z","v":672,"vw":9.213465},{"c":9.195,"h":9.195,"l":9.195,"n":1,"o":9.195,"t":"2026-09-01T17:15:00Z","v":100,"vw":9.195},{"c":8.93,"h":9.1,"l":8.92,"n":163,"o":9.1,"t":"2026-09-01T17:30:00Z","v":10861,"vw":9.036929},{"c":9.135,"h":9.135,"l":9.03,"n":42,"o":9.03,"t":"2026-09-01T17:45:00Z","v":1298,"vw":9.1},{"c":9.05,"h":9.05,"l":9,"n":177,"o":9.01,"t":"2026-09-01T18:00:00Z","v":6434,"vw":9.024241},{"c":9.02,"h":9.07,"l":9.02,"n":156,"o":9.05,"t":"2026-09-01T18:15:00Z","v":5995,"vw":9.046721},{"c":8.98,"h":9.03,"l":8.95,"n":44,"o":9.01,"t":"2026-09-01T18:30:00Z","v":1982,"vw":8.981783},{"c":8.985,"h":8.99,"l":8.985,"n":17,"o":8.99,"t":"2026-09-01T18:45:00Z","v":713,"vw":8.9875},{"c":9.26,"h":9.26,"l":9.02,"n":13,"o":9.02,"t":"2026-09-01T19:00:00Z","v":513,"vw":9.181611},{"c":9.14,"h":9.39,"l":8.98,"n":521,"o":8.99,"t":"2026-09-01T19:15:00Z","v":81096,"vw":9.076999},{"c":9.23,"h":9.275,"l":9.1,"n":163,"o":9.15,"t":"2026-09-01T19:30:00Z","v":9745,"vw":9.128561},{"c":9.03,"h":9.275,"l":9.01,"n":457,"o":9.215,"t":"2026-09-01T19:45:00Z","v":27793,"vw":9.163301},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-09-01T20:00:00Z","v":1619,"vw":9.17},{"c":9.25,"h":9.25,"l":9.25,"n":7,"o":9.25,"t":"2026-09-02T13:15:00Z","v":231,"vw":9.25},{"c":9.2,"h":9.32,"l":9.17,"n":40,"o":9.17,"t":"2026-09-02T13:30:00Z","v":5719,"vw":9.243875},{"c":9.41,"h":9.41,"l":9.3,"n":10,"o":9.32,"t":"2026-09-02T13:45:00Z","v":1492,"vw":9.333571},{"c":9.0841,"h":9.0841,"l":9.0841,"n":3,"o":9.0841,"t":"2026-09-02T14:00:00Z","v":537,"vw":9.0841},{"c":9.27,"h":9.38,"l":9.27,"n":6,"o":9.38,"t":"2026-09-02T14:15:00Z","v":283,"vw":9.325},{"c":9.315,"h":9.375,"l":9.3,"n":20,"o":9.3,"t":"2026-09-02T14:30:00Z","v":864,"vw":9.319286},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-09-02T14:45:00Z","v":1179,"vw":9.35},{"c":9.195,"h":9.33,"l":9.1103,"n":31,"o":9.28,"t":"2026-09-02T15:00:00Z","v":9135,"vw":9.127244},{"c":9.26,"h":9.32,"l":9.205,"n":23,"o":9.24,"t":"2026-09-02T15:30:00Z","v":1069,"vw":9.265},{"c":9.27,"h":9.27,"l":9.255,"n":10,"o":9.255,"t":"2026-09-02T15:45:00Z","v":358,"vw":9.2625},{"c":9.315,"h":9.335,"l":9.315,"n":20,"o":9.335,"t":"2026-09-02T16:00:00Z","v":918,"vw":9.33},{"c":9.315,"h":9.315,"l":9.25,"n":13,"o":9.26,"t":"2026-09-02T16:15:00Z","v":622,"vw":9.290563},{"c":9.295,"h":9.36,"l":9.215,"n":35,"o":9.36,"t":"2026-09-02T16:30:00Z","v":2008,"vw":9.316},{"c":9.255,"h":9.3,"l":9.165,"n":42,"o":9.26,"t":"2026-09-02T17:00:00Z","v":1624,"vw":9.245484},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-02T17:15:00Z","v":150,"vw":9.23},{"c":9.37,"h":9.37,"l":9.18,"n":33,"o":9.18,"t":"2026-09-02T17:30:00Z","v":1041,"vw":9.275714},{"c":9.15,"h":9.325,"l":9.06,"n":122,"o":9.195,"t":"2026-09-02T18:00:00Z","v":15480,"vw":9.163776},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-09-02T18:30:00Z","v":152,"vw":9.15},{"c":9.26,"h":9.26,"l":9.12,"n":12,"o":9.12,"t":"2026-09-02T18:45:00Z","v":327,"vw":9.166667},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-09-02T19:00:00Z","v":205,"vw":9.14},{"c":9.18,"h":9.29,"l":9.18,"n":6,"o":9.29,"t":"2026-09-02T19:15:00Z","v":503,"vw":9.210534},{"c":9.2,"h":9.2,"l":9.14,"n":14,"o":9.19,"t":"2026-09-02T19:30:00Z","v":1166,"vw":9.17562},{"c":9.31,"h":9.4199,"l":9.11,"n":71,"o":9.4199,"t":"2026-09-02T19:45:00Z","v":3777,"vw":9.267033},{"c":9.315,"h":9.315,"l":9.315,"n":4,"o":9.315,"t":"2026-09-02T20:00:00Z","v":1069,"vw":9.315},{"c":9.35,"h":9.35,"l":9.35,"n":16,"o":9.35,"t":"2026-09-03T13:30:00Z","v":502,"vw":9.35},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-09-03T13:45:00Z","v":142,"vw":9.38},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-09-03T14:00:00Z","v":104,"vw":9.38},{"c":9.3203,"h":9.3203,"l":9.3203,"n":14,"o":9.3203,"t":"2026-09-03T14:45:00Z","v":203,"vw":9.3203},{"c":9.21,"h":9.3,"l":9.21,"n":6,"o":9.3,"t":"2026-09-03T15:15:00Z","v":2979,"vw":9.293793},{"c":9.17,"h":9.345,"l":9.09,"n":95,"o":9.21,"t":"2026-09-03T15:30:00Z","v":7148,"vw":9.127258},{"c":9.13,"h":9.33,"l":9.08,"n":144,"o":9.09,"t":"2026-09-03T15:45:00Z","v":11801,"vw":9.120473},{"c":9.14,"h":9.23,"l":9.08,"n":38,"o":9.17,"t":"2026-09-03T16:00:00Z","v":2937,"vw":9.162897},{"c":9.15,"h":9.16,"l":9.1,"n":18,"o":9.14,"t":"2026-09-03T16:15:00Z","v":1213,"vw":9.14},{"c":9.05,"h":9.335,"l":9.01,"n":201,"o":9.1,"t":"2026-09-03T16:30:00Z","v":25051,"vw":9.0941},{"c":9.14,"h":9.14,"l":9.11,"n":21,"o":9.11,"t":"2026-09-03T17:00:00Z","v":1187,"vw":9.131429},{"c":9.1,"h":9.15,"l":9.1,"n":2,"o":9.15,"t":"2026-09-03T17:15:00Z","v":387,"vw":9.124548},{"c":9.235,"h":9.235,"l":9.11,"n":50,"o":9.12,"t":"2026-09-03T17:30:00Z","v":3555,"vw":9.129841},{"c":9.12,"h":9.15,"l":9.12,"n":14,"o":9.15,"t":"2026-09-03T17:45:00Z","v":569,"vw":9.14},{"c":9.07,"h":9.19,"l":9.06,"n":42,"o":9.14,"t":"2026-09-03T18:00:00Z","v":5382,"vw":9.145417},{"c":9.2,"h":9.2,"l":9.1,"n":37,"o":9.1,"t":"2026-09-03T18:15:00Z","v":2720,"vw":9.174617},{"c":9.17,"h":9.29,"l":9.17,"n":83,"o":9.195,"t":"2026-09-03T18:30:00Z","v":5264,"vw":9.203239},{"c":9.22,"h":9.22,"l":9.185,"n":47,"o":9.185,"t":"2026-09-03T18:45:00Z","v":3390,"vw":9.197049},{"c":9.265,"h":9.415,"l":9.21,"n":35,"o":9.22,"t":"2026-09-03T19:00:00Z","v":1977,"vw":9.3025},{"c":9.3,"h":9.32,"l":9.26,"n":40,"o":9.3,"t":"2026-09-03T19:15:00Z","v":2444,"vw":9.297265},{"c":9.23,"h":9.275,"l":9.19,"n":12,"o":9.275,"t":"2026-09-03T19:30:00Z","v":791,"vw":9.222},{"c":9.19,"h":9.25,"l":9.18,"n":151,"o":9.23,"t":"2026-09-03T19:45:00Z","v":4362,"vw":9.207911},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-09-03T20:00:00Z","v":1450,"vw":9.21},{"c":9.38,"h":9.38,"l":9.22,"n":15,"o":9.22,"t":"2026-09-04T13:30:00Z","v":922,"vw":9.317417},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-09-04T13:45:00Z","v":744,"vw":9.33},{"c":9.245,"h":9.34,"l":9.245,"n":5,"o":9.34,"t":"2026-09-04T14:00:00Z","v":2981,"vw":9.32746},{"c":9.275,"h":9.35,"l":9.24,"n":10,"o":9.35,"t":"2026-09-04T14:15:00Z","v":1516,"vw":9.334711},{"c":9.21,"h":9.35,"l":9.098,"n":19,"o":9.098,"t":"2026-09-04T14:30:00Z","v":1325,"vw":9.180118},{"c":9.24,"h":9.24,"l":9.21,"n":7,"o":9.24,"t":"2026-09-04T14:45:00Z","v":343,"vw":9.23},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-09-04T15:00:00Z","v":169,"vw":9.3},{"c":9.335,"h":9.35,"l":9.23,"n":77,"o":9.31,"t":"2026-09-04T16:00:00Z","v":8752,"vw":9.311397},{"c":9.4,"h":9.4,"l":9.39,"n":30,"o":9.39,"t":"2026-09-04T16:15:00Z","v":1360,"vw":9.398812},{"c":9.45,"h":9.45,"l":9.335,"n":48,"o":9.335,"t":"2026-09-04T16:30:00Z","v":2327,"vw":9.441581},{"c":9.395,"h":9.49,"l":9.395,"n":13,"o":9.49,"t":"2026-09-04T16:45:00Z","v":716,"vw":9.414},{"c":9.44,"h":9.44,"l":9.4,"n":19,"o":9.4,"t":"2026-09-04T17:00:00Z","v":1614,"vw":9.409539},{"c":9.44,"h":9.45,"l":9.4,"n":77,"o":9.45,"t":"2026-09-04T17:15:00Z","v":2706,"vw":9.425341},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-09-04T17:30:00Z","v":170,"vw":9.45},{"c":9.44,"h":9.45,"l":9.44,"n":15,"o":9.45,"t":"2026-09-04T17:45:00Z","v":1140,"vw":9.448889},{"c":9.43,"h":9.45,"l":9.43,"n":35,"o":9.45,"t":"2026-09-04T19:00:00Z","v":1645,"vw":9.445},{"c":9.415,"h":9.415,"l":9.415,"n":5,"o":9.415,"t":"2026-09-04T19:15:00Z","v":219,"vw":9.415},{"c":9.44,"h":9.48,"l":9.44,"n":77,"o":9.47,"t":"2026-09-04T19:30:00Z","v":2223,"vw":9.471429},{"c":9.54,"h":9.54,"l":9.39,"n":165,"o":9.43,"t":"2026-09-04T19:45:00Z","v":8409,"vw":9.460234},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-09-04T20:00:00Z","v":370,"vw":9.52},{"c":9.315,"h":9.49,"l":9.1501,"n":116,"o":9.31,"t":"2026-09-08T13:30:00Z","v":13384,"vw":9.342319},{"c":9.48,"h":9.48,"l":9.38,"n":9,"o":9.38,"t":"2026-09-08T13:45:00Z","v":578,"vw":9.41},{"c":9.44,"h":9.72,"l":9.36,"n":152,"o":9.4,"t":"2026-09-08T14:00:00Z","v":20662,"vw":9.439815},{"c":9.4,"h":9.41,"l":9.4,"n":5,"o":9.41,"t":"2026-09-08T14:15:00Z","v":2124,"vw":9.400495},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-09-08T14:30:00Z","v":630,"vw":9.44},{"c":9.515,"h":9.75,"l":9.4,"n":132,"o":9.41,"t":"2026-09-08T15:15:00Z","v":7718,"vw":9.608968},{"c":9.62,"h":9.62,"l":9.61,"n":16,"o":9.61,"t":"2026-09-08T15:30:00Z","v":524,"vw":9.615},{"c":9.57,"h":9.62,"l":9.57,"n":60,"o":9.61,"t":"2026-09-08T16:30:00Z","v":3458,"vw":9.60939},{"c":9.61,"h":9.71,"l":9.5,"n":94,"o":9.61,"t":"2026-09-08T17:15:00Z","v":5165,"vw":9.623953},{"c":9.65,"h":9.65,"l":9.635,"n":20,"o":9.635,"t":"2026-09-08T17:30:00Z","v":921,"vw":9.647744},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-09-08T17:45:00Z","v":105,"vw":9.69},{"c":9.53,"h":9.7,"l":9.53,"n":31,"o":9.535,"t":"2026-09-08T18:00:00Z","v":2002,"vw":9.66266},{"c":9.57,"h":9.69,"l":9.55,"n":40,"o":9.555,"t":"2026-09-08T18:30:00Z","v":3192,"vw":9.575776},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-09-08T18:45:00Z","v":230,"vw":9.57},{"c":9.6999,"h":9.6999,"l":9.6999,"n":6,"o":9.6999,"t":"2026-09-08T19:15:00Z","v":132,"vw":9.6999},{"c":9.555,"h":9.555,"l":9.555,"n":4,"o":9.555,"t":"2026-09-08T19:30:00Z","v":127,"vw":9.555},{"c":9.6,"h":9.75,"l":9.445,"n":193,"o":9.555,"t":"2026-09-08T19:45:00Z","v":19813,"vw":9.633471},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-09-08T20:00:00Z","v":1300,"vw":9.52},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-09-08T21:15:00Z","v":102,"vw":9.71},{"c":9.54,"h":9.54,"l":9.54,"n":6,"o":9.54,"t":"2026-09-09T13:30:00Z","v":436,"vw":9.54},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-09-09T14:15:00Z","v":154,"vw":9.44},{"c":9.38,"h":9.42,"l":9.295,"n":26,"o":9.42,"t":"2026-09-09T14:45:00Z","v":5192,"vw":9.393421},{"c":9.41,"h":9.41,"l":9.35,"n":9,"o":9.39,"t":"2026-09-09T15:00:00Z","v":1819,"vw":9.358616},{"c":9.3,"h":9.35,"l":9.3,"n":8,"o":9.35,"t":"2026-09-09T15:30:00Z","v":370,"vw":9.330695},{"c":9.25,"h":9.31,"l":9.205,"n":20,"o":9.31,"t":"2026-09-09T15:45:00Z","v":2597,"vw":9.269022},{"c":9.245,"h":9.245,"l":9.21,"n":3,"o":9.21,"t":"2026-09-09T16:00:00Z","v":205,"vw":9.2275},{"c":9.2978,"h":9.2978,"l":9.13,"n":29,"o":9.2,"t":"2026-09-09T16:45:00Z","v":3040,"vw":9.200249},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-09T17:00:00Z","v":160,"vw":9.18},{"c":9.19,"h":9.19,"l":9.04,"n":62,"o":9.19,"t":"2026-09-09T17:45:00Z","v":3995,"vw":9.080233},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-09-09T18:00:00Z","v":185,"vw":9.19},{"c":9.0825,"h":9.0825,"l":9.0825,"n":1,"o":9.0825,"t":"2026-09-09T18:30:00Z","v":240,"vw":9.0825},{"c":9.16,"h":9.17,"l":9.16,"n":45,"o":9.17,"t":"2026-09-09T18:45:00Z","v":1568,"vw":9.162387},{"c":9.05,"h":9.11,"l":9.0476,"n":19,"o":9.09,"t":"2026-09-09T19:00:00Z","v":3193,"vw":9.059457},{"c":9.07,"h":9.2725,"l":9.05,"n":77,"o":9.05,"t":"2026-09-09T19:15:00Z","v":5899,"vw":9.138668},{"c":9.05,"h":9.1,"l":9.05,"n":20,"o":9.1,"t":"2026-09-09T19:30:00Z","v":3035,"vw":9.087046},{"c":9.02,"h":9.13,"l":8.915,"n":211,"o":9.125,"t":"2026-09-09T19:45:00Z","v":21784,"vw":9.04121},{"c":8.95,"h":9.13,"l":8.95,"n":6,"o":9.13,"t":"2026-09-09T20:00:00Z","v":1241,"vw":9.103808},{"c":9.1,"h":9.25,"l":8.93,"n":28,"o":8.93,"t":"2026-09-10T13:30:00Z","v":6000,"vw":9.006136},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-09-10T13:45:00Z","v":234,"vw":9.1},{"c":9.14,"h":9.16,"l":9.08,"n":15,"o":9.08,"t":"2026-09-10T14:00:00Z","v":998,"vw":9.125909},{"c":9.3164,"h":9.34,"l":9.12,"n":21,"o":9.34,"t":"2026-09-10T14:45:00Z","v":903,"vw":9.215516},{"c":8.89,"h":9.1,"l":8.89,"n":43,"o":9.05,"t":"2026-09-10T15:00:00Z","v":7561,"vw":9.019967},{"c":9.095,"h":9.095,"l":9,"n":19,"o":9.095,"t":"2026-09-10T15:15:00Z","v":5772,"vw":9.010423},{"c":8.97,"h":9.1325,"l":8.97,"n":12,"o":9.1325,"t":"2026-09-10T15:30:00Z","v":833,"vw":9.08679},{"c":8.91,"h":9.1325,"l":8.91,"n":21,"o":9.052,"t":"2026-09-10T15:45:00Z","v":1665,"vw":9.0426},{"c":8.925,"h":9.15,"l":8.88,"n":119,"o":8.91,"t":"2026-09-10T16:00:00Z","v":12615,"vw":9.059028},{"c":8.925,"h":8.925,"l":8.925,"n":1,"o":8.925,"t":"2026-09-10T16:15:00Z","v":100,"vw":8.925},{"c":9.0048,"h":9.0048,"l":8.86,"n":3,"o":8.86,"t":"2026-09-10T16:30:00Z","v":329,"vw":8.956533},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-09-10T16:45:00Z","v":290,"vw":8.86},{"c":8.86,"h":8.9911,"l":8.86,"n":9,"o":8.86,"t":"2026-09-10T17:00:00Z","v":440,"vw":8.9037},{"c":8.9,"h":8.9,"l":8.86,"n":8,"o":8.86,"t":"2026-09-10T17:15:00Z","v":413,"vw":8.886667},{"c":8.95,"h":8.95,"l":8.91,"n":6,"o":8.91,"t":"2026-09-10T17:30:00Z","v":263,"vw":8.93},{"c":8.91,"h":8.91,"l":8.9,"n":7,"o":8.9,"t":"2026-09-10T17:45:00Z","v":267,"vw":8.905},{"c":8.96,"h":8.96,"l":8.9,"n":39,"o":8.9,"t":"2026-09-10T18:00:00Z","v":2235,"vw":8.94488},{"c":8.98,"h":9,"l":8.94,"n":59,"o":8.975,"t":"2026-09-10T18:15:00Z","v":5519,"vw":8.967192},{"c":8.96,"h":9.04,"l":8.94,"n":57,"o":8.98,"t":"2026-09-10T18:30:00Z","v":3093,"vw":8.991855},{"c":8.91,"h":8.975,"l":8.9001,"n":21,"o":8.9001,"t":"2026-09-10T18:45:00Z","v":1597,"vw":8.910429},{"c":8.94,"h":8.97,"l":8.9,"n":26,"o":8.91,"t":"2026-09-10T19:00:00Z","v":2411,"vw":8.915556},{"c":8.93,"h":8.98,"l":8.9,"n":47,"o":8.945,"t":"2026-09-10T19:15:00Z","v":2384,"vw":8.944532},{"c":8.91,"h":9.005,"l":8.9,"n":70,"o":8.91,"t":"2026-09-10T19:30:00Z","v":8548,"vw":8.992343},{"c":8.9,"h":9.01,"l":8.9,"n":180,"o":8.955,"t":"2026-09-10T19:45:00Z","v":7998,"vw":8.931733},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-09-10T20:00:00Z","v":2049,"vw":8.9},{"c":9.13,"h":9.2,"l":8.8,"n":20,"o":8.99,"t":"2026-09-11T13:30:00Z","v":2007,"vw":9.097251},{"c":9.095,"h":9.095,"l":9.095,"n":4,"o":9.095,"t":"2026-09-11T13:45:00Z","v":201,"vw":9.095},{"c":9.175,"h":9.21,"l":9.175,"n":23,"o":9.21,"t":"2026-09-11T14:30:00Z","v":984,"vw":9.200417},{"c":9.16,"h":9.16,"l":9.16,"n":66,"o":9.16,"t":"2026-09-11T14:45:00Z","v":1039,"vw":9.16},{"c":9.06,"h":9.19,"l":9.05,"n":225,"o":9.075,"t":"2026-09-11T15:00:00Z","v":8143,"vw":9.067043},{"c":9.155,"h":9.155,"l":9,"n":3,"o":9,"t":"2026-09-11T15:30:00Z","v":2700,"vw":9.005741},{"c":9.03,"h":9.3,"l":8.96,"n":63,"o":9.12,"t":"2026-09-11T16:00:00Z","v":4058,"vw":9.033385},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-11T16:15:00Z","v":100,"vw":8.91},{"c":8.81,"h":8.95,"l":8.8,"n":92,"o":8.95,"t":"2026-09-11T16:30:00Z","v":27852,"vw":8.843515},{"c":8.71,"h":8.83,"l":8.65,"n":66,"o":8.81,"t":"2026-09-11T16:45:00Z","v":13295,"vw":8.788682},{"c":8.78,"h":8.78,"l":8.78,"n":5,"o":8.78,"t":"2026-09-11T17:15:00Z","v":240,"vw":8.78},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-09-11T17:30:00Z","v":400,"vw":8.83},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-09-11T18:15:00Z","v":104,"vw":8.82},{"c":8.695,"h":8.95,"l":8.695,"n":38,"o":8.86,"t":"2026-09-11T18:30:00Z","v":6848,"vw":8.836953},{"c":8.98,"h":8.98,"l":8.855,"n":11,"o":8.855,"t":"2026-09-11T19:00:00Z","v":884,"vw":8.947857},{"c":8.855,"h":8.8999,"l":8.855,"n":34,"o":8.855,"t":"2026-09-11T19:15:00Z","v":1159,"vw":8.879983},{"c":8.77,"h":8.77,"l":8.77,"n":10,"o":8.77,"t":"2026-09-11T19:30:00Z","v":144,"vw":8.77},{"c":8.945,"h":9.01,"l":8.7215,"n":122,"o":8.81,"t":"2026-09-11T19:45:00Z","v":4783,"vw":8.872005},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-09-11T20:00:00Z","v":1788,"vw":8.9},{"c":8.62,"h":8.88,"l":8.62,"n":35,"o":8.88,"t":"2026-09-14T13:30:00Z","v":2159,"vw":8.822537},{"c":8.67,"h":8.76,"l":8.5,"n":30,"o":8.58,"t":"2026-09-14T13:45:00Z","v":4693,"vw":8.627487},{"c":8.52,"h":8.66,"l":8.52,"n":41,"o":8.64,"t":"2026-09-14T14:00:00Z","v":2681,"vw":8.57625},{"c":8.665,"h":8.665,"l":8.52,"n":30,"o":8.57,"t":"2026-09-14T14:15:00Z","v":1164,"vw":8.586875},{"c":8.6,"h":8.69,"l":8.59,"n":27,"o":8.59,"t":"2026-09-14T14:30:00Z","v":1206,"vw":8.611429},{"c":8.61,"h":8.65,"l":8.61,"n":42,"o":8.61,"t":"2026-09-14T14:45:00Z","v":2549,"vw":8.62575},{"c":8.61,"h":8.685,"l":8.57,"n":44,"o":8.685,"t":"2026-09-14T15:00:00Z","v":2228,"vw":8.628},{"c":8.63,"h":8.7,"l":8.6,"n":55,"o":8.625,"t":"2026-09-14T15:15:00Z","v":3394,"vw":8.65181},{"c":8.65,"h":8.7101,"l":8.61,"n":66,"o":8.64,"t":"2026-09-14T15:30:00Z","v":2634,"vw":8.669705},{"c":8.66,"h":8.7,"l":8.62,"n":21,"o":8.68,"t":"2026-09-14T15:45:00Z","v":1479,"vw":8.6675},{"c":8.675,"h":8.74,"l":8.63,"n":65,"o":8.74,"t":"2026-09-14T16:00:00Z","v":4875,"vw":8.686631},{"c":8.76,"h":8.77,"l":8.67,"n":54,"o":8.67,"t":"2026-09-14T16:15:00Z","v":3929,"vw":8.723196},{"c":8.72,"h":8.83,"l":8.6901,"n":14,"o":8.83,"t":"2026-09-14T16:30:00Z","v":1521,"vw":8.751657},{"c":8.71,"h":8.74,"l":8.71,"n":51,"o":8.74,"t":"2026-09-14T16:45:00Z","v":3493,"vw":8.721414},{"c":8.67,"h":8.7,"l":8.67,"n":15,"o":8.69,"t":"2026-09-14T17:00:00Z","v":1414,"vw":8.676429},{"c":8.7,"h":8.705,"l":8.67,"n":67,"o":8.69,"t":"2026-09-14T17:15:00Z","v":4988,"vw":8.69297},{"c":8.71,"h":8.72,"l":8.68,"n":77,"o":8.695,"t":"2026-09-14T17:30:00Z","v":3628,"vw":8.702637},{"c":8.72,"h":8.72,"l":8.72,"n":18,"o":8.72,"t":"2026-09-14T17:45:00Z","v":943,"vw":8.72},{"c":8.68,"h":8.705,"l":8.68,"n":12,"o":8.7,"t":"2026-09-14T18:00:00Z","v":766,"vw":8.693119},{"c":8.64,"h":8.71,"l":8.6,"n":145,"o":8.685,"t":"2026-09-14T18:15:00Z","v":19221,"vw":8.646395},{"c":8.67,"h":8.69,"l":8.6,"n":20,"o":8.6,"t":"2026-09-14T18:30:00Z","v":1714,"vw":8.66},{"c":8.71,"h":8.71,"l":8.61,"n":57,"o":8.61,"t":"2026-09-14T18:45:00Z","v":3574,"vw":8.674485},{"c":8.665,"h":8.74,"l":8.61,"n":118,"o":8.72,"t":"2026-09-14T19:00:00Z","v":8550,"vw":8.684156},{"c":8.72,"h":8.76,"l":8.72,"n":30,"o":8.72,"t":"2026-09-14T19:15:00Z","v":1766,"vw":8.7425},{"c":8.68,"h":8.72,"l":8.64,"n":128,"o":8.71,"t":"2026-09-14T19:30:00Z","v":7456,"vw":8.687121},{"c":8.69,"h":8.715,"l":8.565,"n":425,"o":8.67,"t":"2026-09-14T19:45:00Z","v":24611,"vw":8.636391},{"c":8.69,"h":8.71,"l":8.69,"n":7,"o":8.71,"t":"2026-09-14T20:00:00Z","v":23094,"vw":8.709891},{"c":8.52,"h":8.61,"l":8.51,"n":25,"o":8.61,"t":"2026-09-15T13:30:00Z","v":1626,"vw":8.562453},{"c":8.55,"h":8.55,"l":8.51,"n":45,"o":8.52,"t":"2026-09-15T13:45:00Z","v":1989,"vw":8.529091},{"c":8.51,"h":8.55,"l":8.49,"n":60,"o":8.55,"t":"2026-09-15T14:00:00Z","v":3294,"vw":8.518987},{"c":8.42,"h":8.58,"l":8.34,"n":45,"o":8.5,"t":"2026-09-15T14:15:00Z","v":8629,"vw":8.484019},{"c":8.4,"h":8.5,"l":8.4,"n":15,"o":8.43,"t":"2026-09-15T14:30:00Z","v":1052,"vw":8.437647},{"c":8.53,"h":8.545,"l":8.38,"n":40,"o":8.43,"t":"2026-09-15T14:45:00Z","v":2001,"vw":8.494231},{"c":8.53,"h":8.535,"l":8.53,"n":10,"o":8.535,"t":"2026-09-15T15:00:00Z","v":851,"vw":8.530625},{"c":8.565,"h":8.68,"l":8.38,"n":46,"o":8.53,"t":"2026-09-15T15:15:00Z","v":28120,"vw":8.535978},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-09-15T15:30:00Z","v":400,"vw":8.57},{"c":8.82,"h":8.83,"l":8.57,"n":51,"o":8.57,"t":"2026-09-15T15:45:00Z","v":13085,"vw":8.785999},{"c":8.75,"h":8.91,"l":8.73,"n":12,"o":8.9,"t":"2026-09-15T16:00:00Z","v":1118,"vw":8.854},{"c":8.87,"h":8.87,"l":8.78,"n":33,"o":8.78,"t":"2026-09-15T16:15:00Z","v":7550,"vw":8.822029},{"c":8.89,"h":8.9,"l":8.85,"n":20,"o":8.9,"t":"2026-09-15T16:30:00Z","v":1919,"vw":8.877027},{"c":8.88,"h":8.89,"l":8.88,"n":9,"o":8.89,"t":"2026-09-15T16:45:00Z","v":770,"vw":8.885},{"c":8.88,"h":8.88,"l":8.88,"n":8,"o":8.88,"t":"2026-09-15T17:00:00Z","v":743,"vw":8.88},{"c":8.91,"h":8.91,"l":8.725,"n":24,"o":8.88,"t":"2026-09-15T17:15:00Z","v":2079,"vw":8.838061},{"c":8.84,"h":8.9,"l":8.725,"n":15,"o":8.725,"t":"2026-09-15T17:30:00Z","v":718,"vw":8.836429},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-09-15T17:45:00Z","v":300,"vw":8.84},{"c":8.87,"h":8.87,"l":8.82,"n":27,"o":8.84,"t":"2026-09-15T18:00:00Z","v":1735,"vw":8.83065},{"c":8.94,"h":8.94,"l":8.75,"n":81,"o":8.83,"t":"2026-09-15T18:15:00Z","v":7221,"vw":8.822474},{"c":8.89,"h":8.93,"l":8.83,"n":33,"o":8.905,"t":"2026-09-15T18:30:00Z","v":2199,"vw":8.863},{"c":8.655,"h":8.92,"l":8.65,"n":67,"o":8.84,"t":"2026-09-15T18:45:00Z","v":6876,"vw":8.885943},{"c":8.7,"h":8.88,"l":8.675,"n":54,"o":8.88,"t":"2026-09-15T19:00:00Z","v":2923,"vw":8.797116},{"c":8.81,"h":8.92,"l":8.72,"n":73,"o":8.72,"t":"2026-09-15T19:15:00Z","v":8884,"vw":8.862464},{"c":8.855,"h":8.92,"l":8.72,"n":142,"o":8.81,"t":"2026-09-15T19:30:00Z","v":16315,"vw":8.856083},{"c":8.89,"h":8.89,"l":8.7,"n":132,"o":8.81,"t":"2026-09-15T19:45:00Z","v":5627,"vw":8.815151},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-09-15T20:00:00Z","v":872,"vw":8.8},{"c":8.64,"h":8.82,"l":8.55,"n":359,"o":8.82,"t":"2026-09-16T13:30:00Z","v":6597,"vw":8.691705},{"c":8.6101,"h":8.92,"l":8.38,"n":290,"o":8.65,"t":"2026-09-16T13:45:00Z","v":61521,"vw":8.64975},{"c":8.565,"h":8.71,"l":8.53,"n":28,"o":8.54,"t":"2026-09-16T14:00:00Z","v":3516,"vw":8.579572},{"c":8.51,"h":8.57,"l":8.46,"n":18,"o":8.565,"t":"2026-09-16T14:15:00Z","v":2701,"vw":8.54051},{"c":8.5,"h":8.61,"l":8.4,"n":72,"o":8.48,"t":"2026-09-16T14:30:00Z","v":32205,"vw":8.496381},{"c":8.49,"h":8.6,"l":8.48,"n":28,"o":8.58,"t":"2026-09-16T14:45:00Z","v":10651,"vw":8.583114},{"c":8.525,"h":8.56,"l":8.47,"n":24,"o":8.48,"t":"2026-09-16T15:00:00Z","v":2337,"vw":8.501145},{"c":8.675,"h":8.675,"l":8.51,"n":50,"o":8.59,"t":"2026-09-16T15:15:00Z","v":10020,"vw":8.565707},{"c":8.58,"h":8.61,"l":8.52,"n":29,"o":8.6,"t":"2026-09-16T15:30:00Z","v":5617,"vw":8.577392},{"c":8.54,"h":8.635,"l":8.51,"n":34,"o":8.63,"t":"2026-09-16T15:45:00Z","v":2410,"vw":8.568704},{"c":8.555,"h":8.65,"l":8.51,"n":103,"o":8.54,"t":"2026-09-16T16:00:00Z","v":9577,"vw":8.561831},{"c":8.53,"h":8.57,"l":8.41,"n":76,"o":8.5549,"t":"2026-09-16T16:15:00Z","v":7615,"vw":8.522439},{"c":8.55,"h":8.57,"l":8.505,"n":49,"o":8.505,"t":"2026-09-16T16:30:00Z","v":4179,"vw":8.540306},{"c":8.55,"h":8.56,"l":8.49,"n":40,"o":8.56,"t":"2026-09-16T16:45:00Z","v":4044,"vw":8.537698},{"c":8.54,"h":8.55,"l":8.48,"n":24,"o":8.48,"t":"2026-09-16T17:00:00Z","v":4764,"vw":8.498275},{"c":8.48,"h":8.53,"l":8.48,"n":5,"o":8.495,"t":"2026-09-16T17:15:00Z","v":500,"vw":8.493},{"c":8.48,"h":8.54,"l":8.48,"n":15,"o":8.48,"t":"2026-09-16T17:30:00Z","v":1505,"vw":8.501333},{"c":8.5,"h":8.51,"l":8.46,"n":22,"o":8.465,"t":"2026-09-16T17:45:00Z","v":1931,"vw":8.499146},{"c":8.51,"h":8.51,"l":8.475,"n":31,"o":8.51,"t":"2026-09-16T18:00:00Z","v":2530,"vw":8.49},{"c":8.455,"h":8.5,"l":8.45,"n":23,"o":8.5,"t":"2026-09-16T18:15:00Z","v":2584,"vw":8.487743},{"c":8.45,"h":8.45,"l":8.4,"n":35,"o":8.43,"t":"2026-09-16T18:30:00Z","v":3367,"vw":8.41595},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-09-16T18:45:00Z","v":148,"vw":8.4},{"c":8.31,"h":8.34,"l":8.3,"n":23,"o":8.32,"t":"2026-09-16T19:00:00Z","v":1828,"vw":8.31076},{"c":8.31,"h":8.36,"l":8.3,"n":16,"o":8.36,"t":"2026-09-16T19:15:00Z","v":1377,"vw":8.325663},{"c":8.36,"h":8.38,"l":8.32,"n":40,"o":8.325,"t":"2026-09-16T19:30:00Z","v":3529,"vw":8.348041},{"c":8.48,"h":8.505,"l":8.34,"n":222,"o":8.35,"t":"2026-09-16T19:45:00Z","v":10324,"vw":8.405256},{"c":8.47,"h":8.47,"l":8.4,"n":4,"o":8.4,"t":"2026-09-16T20:00:00Z","v":38242,"vw":8.400183},{"c":8.67,"h":8.67,"l":8.52,"n":7,"o":8.52,"t":"2026-09-16T21:45:00Z","v":1094,"vw":8.652253},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-16T22:00:00Z","v":120,"vw":8.84},{"c":9.045,"h":9.07,"l":8.72,"n":82,"o":8.72,"t":"2026-09-17T13:30:00Z","v":7565,"vw":8.911944},{"c":8.97,"h":9.015,"l":8.96,"n":20,"o":9.01,"t":"2026-09-17T13:45:00Z","v":1660,"vw":8.976667},{"c":9.24,"h":9.24,"l":9.05,"n":77,"o":9.05,"t":"2026-09-17T14:00:00Z","v":3771,"vw":9.154828},{"c":9.105,"h":9.17,"l":9.09,"n":37,"o":9.16,"t":"2026-09-17T14:30:00Z","v":2542,"vw":9.132619},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-09-17T14:45:00Z","v":300,"vw":9.05},{"c":9.05,"h":9.05,"l":8.855,"n":164,"o":9.04,"t":"2026-09-17T15:00:00Z","v":14876,"vw":8.997357},{"c":9,"h":9,"l":8.84,"n":12,"o":8.895,"t":"2026-09-17T15:15:00Z","v":989,"vw":8.928125},{"c":8.84,"h":9,"l":8.6772,"n":18,"o":9,"t":"2026-09-17T15:30:00Z","v":2358,"vw":8.880367},{"c":8.81,"h":8.81,"l":8.6424,"n":7,"o":8.77,"t":"2026-09-17T15:45:00Z","v":1602,"vw":8.667158},{"c":8.845,"h":8.845,"l":8.72,"n":10,"o":8.74,"t":"2026-09-17T16:00:00Z","v":619,"vw":8.777464},{"c":8.73,"h":8.98,"l":8.71,"n":307,"o":8.845,"t":"2026-09-17T16:15:00Z","v":52920,"vw":8.878613},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-17T16:30:00Z","v":212,"vw":9},{"c":8.855,"h":8.855,"l":8.74,"n":7,"o":8.74,"t":"2026-09-17T16:45:00Z","v":356,"vw":8.7975},{"c":8.58,"h":8.8,"l":8.54,"n":85,"o":8.8,"t":"2026-09-17T17:00:00Z","v":6828,"vw":8.670621},{"c":8.76,"h":8.76,"l":8.58,"n":13,"o":8.73,"t":"2026-09-17T17:15:00Z","v":801,"vw":8.708522},{"c":8.59,"h":8.76,"l":8.59,"n":9,"o":8.76,"t":"2026-09-17T17:30:00Z","v":746,"vw":8.6464},{"c":8.76,"h":8.76,"l":8.61,"n":9,"o":8.61,"t":"2026-09-17T17:45:00Z","v":578,"vw":8.659164},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-09-17T18:00:00Z","v":140,"vw":8.59},{"c":8.75,"h":9.238,"l":8.53,"n":339,"o":8.685,"t":"2026-09-17T18:15:00Z","v":36714,"vw":8.942043},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-17T18:30:00Z","v":100,"vw":8.75},{"c":8.62,"h":8.76,"l":8.59,"n":26,"o":8.6447,"t":"2026-09-17T18:45:00Z","v":1054,"vw":8.6342},{"c":8.62,"h":8.78,"l":8.62,"n":7,"o":8.78,"t":"2026-09-17T19:00:00Z","v":477,"vw":8.664445},{"c":8.86,"h":8.86,"l":8.755,"n":35,"o":8.8,"t":"2026-09-17T19:15:00Z","v":12780,"vw":8.797754},{"c":8.8,"h":8.88,"l":8.8,"n":120,"o":8.8747,"t":"2026-09-17T19:30:00Z","v":6410,"vw":8.839663},{"c":8.86,"h":8.91,"l":8.655,"n":200,"o":8.79,"t":"2026-09-17T19:45:00Z","v":12797,"vw":8.802943},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-09-17T20:00:00Z","v":4536,"vw":8.85},{"c":9.15,"h":9.15,"l":8.88,"n":12,"o":8.88,"t":"2026-09-18T13:30:00Z","v":782,"vw":8.938824},{"c":9.05,"h":9.05,"l":8.91,"n":10,"o":8.91,"t":"2026-09-18T13:45:00Z","v":1123,"vw":8.9468},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-09-18T14:00:00Z","v":106,"vw":9.05},{"c":8.9,"h":9.2099,"l":8.9,"n":12,"o":9.2099,"t":"2026-09-18T14:45:00Z","v":2521,"vw":9.171217},{"c":8.94,"h":8.94,"l":8.77,"n":35,"o":8.9,"t":"2026-09-18T15:00:00Z","v":3311,"vw":8.872734},{"c":8.85,"h":8.85,"l":8.83,"n":10,"o":8.83,"t":"2026-09-18T15:15:00Z","v":805,"vw":8.839901},{"c":8.85,"h":8.855,"l":8.85,"n":6,"o":8.85,"t":"2026-09-18T15:30:00Z","v":403,"vw":8.85125},{"c":8.869,"h":8.98,"l":8.8,"n":37,"o":8.89,"t":"2026-09-18T16:00:00Z","v":2323,"vw":8.874005},{"c":8.87,"h":8.92,"l":8.87,"n":6,"o":8.89,"t":"2026-09-18T16:30:00Z","v":658,"vw":8.898561},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-18T17:15:00Z","v":100,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-18T17:45:00Z","v":118,"vw":8.83},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-09-18T18:00:00Z","v":129,"vw":8.85},{"c":8.82,"h":8.85,"l":8.8,"n":160,"o":8.84,"t":"2026-09-18T18:15:00Z","v":19925,"vw":8.816157},{"c":8.81,"h":8.84,"l":8.8,"n":33,"o":8.84,"t":"2026-09-18T18:30:00Z","v":1498,"vw":8.815556},{"c":8.81,"h":8.85,"l":8.8,"n":109,"o":8.81,"t":"2026-09-18T18:45:00Z","v":13617,"vw":8.827082},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-18T19:00:00Z","v":100,"vw":8.84},{"c":8.85,"h":8.85,"l":8.8,"n":10,"o":8.84,"t":"2026-09-18T19:30:00Z","v":422,"vw":8.83},{"c":8.83,"h":8.85,"l":8.83,"n":73,"o":8.84,"t":"2026-09-18T19:45:00Z","v":7175,"vw":8.845376},{"c":8.83,"h":8.83,"l":8.83,"n":4,"o":8.83,"t":"2026-09-18T20:00:00Z","v":4348,"vw":8.83},{"c":8.8,"h":8.8,"l":8.8,"n":49,"o":8.8,"t":"2026-09-21T13:30:00Z","v":2234,"vw":8.8},{"c":8.98,"h":8.98,"l":8.84,"n":12,"o":8.84,"t":"2026-09-21T13:45:00Z","v":1510,"vw":8.872},{"c":8.9,"h":9,"l":8.81,"n":152,"o":8.98,"t":"2026-09-21T14:00:00Z","v":27371,"vw":8.879333},{"c":9.05,"h":9.065,"l":8.95,"n":13,"o":8.95,"t":"2026-09-21T14:15:00Z","v":7209,"vw":9.021663},{"c":9.13,"h":9.13,"l":9.035,"n":15,"o":9.035,"t":"2026-09-21T14:30:00Z","v":5846,"vw":9.050536},{"c":9.17,"h":9.17,"l":9.1694,"n":5,"o":9.1694,"t":"2026-09-21T14:45:00Z","v":1320,"vw":9.169446},{"c":9.14,"h":9.205,"l":9.09,"n":21,"o":9.175,"t":"2026-09-21T15:00:00Z","v":1142,"vw":9.130888},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-21T15:15:00Z","v":101,"vw":9.2},{"c":9.155,"h":9.2,"l":9.135,"n":81,"o":9.195,"t":"2026-09-21T15:30:00Z","v":3848,"vw":9.144625},{"c":9.08,"h":9.155,"l":9.03,"n":59,"o":9.155,"t":"2026-09-21T15:45:00Z","v":4154,"vw":9.10858},{"c":9.15,"h":9.15,"l":9.09,"n":167,"o":9.15,"t":"2026-09-21T16:00:00Z","v":3072,"vw":9.128325},{"c":8.925,"h":9.05,"l":8.925,"n":27,"o":9.05,"t":"2026-09-21T16:45:00Z","v":870,"vw":9.01625},{"c":8.86,"h":9,"l":8.86,"n":6,"o":8.99,"t":"2026-09-21T17:15:00Z","v":423,"vw":8.9625},{"c":8.85,"h":8.99,"l":8.85,"n":14,"o":8.87,"t":"2026-09-21T17:30:00Z","v":1933,"vw":8.908823},{"c":8.87,"h":8.995,"l":8.87,"n":10,"o":8.87,"t":"2026-09-21T17:45:00Z","v":726,"vw":8.905628},{"c":8.94,"h":9.02,"l":8.83,"n":33,"o":8.83,"t":"2026-09-21T18:00:00Z","v":1424,"vw":8.92375},{"c":8.995,"h":9.16,"l":8.88,"n":47,"o":8.88,"t":"2026-09-21T18:15:00Z","v":11501,"vw":9.065406},{"c":8.995,"h":8.995,"l":8.995,"n":4,"o":8.995,"t":"2026-09-21T18:30:00Z","v":315,"vw":8.995},{"c":8.995,"h":9.11,"l":8.995,"n":5,"o":9.0125,"t":"2026-09-21T18:45:00Z","v":401,"vw":9.028125},{"c":8.995,"h":8.995,"l":8.995,"n":15,"o":8.995,"t":"2026-09-21T19:00:00Z","v":602,"vw":8.995},{"c":8.995,"h":8.995,"l":8.995,"n":5,"o":8.995,"t":"2026-09-21T19:15:00Z","v":407,"vw":8.995},{"c":8.95,"h":9.09,"l":8.95,"n":53,"o":9.04,"t":"2026-09-21T19:30:00Z","v":2324,"vw":9.038681},{"c":8.99,"h":9.16,"l":8.84,"n":209,"o":8.91,"t":"2026-09-21T19:45:00Z","v":5792,"vw":9.010048},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-09-21T20:00:00Z","v":1550,"vw":8.97},{"c":9.01,"h":9.01,"l":9.01,"n":6,"o":9.01,"t":"2026-09-22T13:30:00Z","v":114,"vw":9.01},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-22T13:45:00Z","v":500,"vw":8.97},{"c":8.99,"h":8.99,"l":8.98,"n":8,"o":8.98,"t":"2026-09-22T14:00:00Z","v":396,"vw":8.983333},{"c":8.98,"h":8.98,"l":8.88,"n":24,"o":8.97,"t":"2026-09-22T14:15:00Z","v":1035,"vw":8.920694},{"c":8.93,"h":9.005,"l":8.875,"n":28,"o":8.975,"t":"2026-09-22T14:30:00Z","v":1616,"vw":8.951364},{"c":8.8,"h":8.975,"l":8.8,"n":57,"o":8.97,"t":"2026-09-22T14:45:00Z","v":2180,"vw":8.942121},{"c":8.96,"h":8.97,"l":8.94,"n":31,"o":8.96,"t":"2026-09-22T15:00:00Z","v":1528,"vw":8.962222},{"c":8.935,"h":8.935,"l":8.8,"n":15,"o":8.8075,"t":"2026-09-22T15:15:00Z","v":545,"vw":8.836875},{"c":8.94,"h":9.05,"l":8.94,"n":19,"o":8.945,"t":"2026-09-22T15:30:00Z","v":65655,"vw":9.049183},{"c":8.865,"h":8.94,"l":8.865,"n":13,"o":8.935,"t":"2026-09-22T15:45:00Z","v":857,"vw":8.92875},{"c":8.855,"h":8.865,"l":8.855,"n":7,"o":8.865,"t":"2026-09-22T16:00:00Z","v":575,"vw":8.863},{"c":8.925,"h":8.925,"l":8.855,"n":6,"o":8.855,"t":"2026-09-22T16:15:00Z","v":422,"vw":8.8775},{"c":8.945,"h":8.945,"l":8.945,"n":2,"o":8.945,"t":"2026-09-22T16:30:00Z","v":183,"vw":8.945},{"c":8.91,"h":8.94,"l":8.72,"n":113,"o":8.845,"t":"2026-09-22T16:45:00Z","v":17436,"vw":8.830232},{"c":8.9,"h":8.955,"l":8.9,"n":26,"o":8.955,"t":"2026-09-22T17:00:00Z","v":1712,"vw":8.937248},{"c":8.93,"h":8.93,"l":8.9,"n":21,"o":8.9,"t":"2026-09-22T17:15:00Z","v":1004,"vw":8.9225},{"c":8.93,"h":8.93,"l":8.93,"n":7,"o":8.93,"t":"2026-09-22T17:30:00Z","v":307,"vw":8.93},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-09-22T18:15:00Z","v":105,"vw":8.88},{"c":8.85,"h":8.88,"l":8.85,"n":13,"o":8.87,"t":"2026-09-22T18:30:00Z","v":791,"vw":8.866078},{"c":8.825,"h":8.85,"l":8.825,"n":45,"o":8.85,"t":"2026-09-22T18:45:00Z","v":2135,"vw":8.836671},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-22T19:00:00Z","v":200,"vw":8.9},{"c":8.85,"h":8.95,"l":8.85,"n":64,"o":8.95,"t":"2026-09-22T19:30:00Z","v":2022,"vw":8.874051},{"c":8.94,"h":8.97,"l":8.88,"n":291,"o":8.89,"t":"2026-09-22T19:45:00Z","v":12669,"vw":8.917981},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-09-22T20:00:00Z","v":828,"vw":8.95},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-09-23T13:30:00Z","v":319,"vw":9.03},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-23T14:15:00Z","v":150,"vw":8.8},{"c":8.82,"h":8.975,"l":8.82,"n":10,"o":8.975,"t":"2026-09-23T15:30:00Z","v":2924,"vw":8.963518},{"c":8.88,"h":8.88,"l":8.88,"n":9,"o":8.88,"t":"2026-09-23T15:45:00Z","v":417,"vw":8.88},{"c":8.61,"h":8.855,"l":8.61,"n":196,"o":8.85,"t":"2026-09-23T16:15:00Z","v":19247,"vw":8.735374},{"c":8.52,"h":8.596,"l":8.5,"n":32,"o":8.5,"t":"2026-09-23T16:30:00Z","v":8513,"vw":8.514678},{"c":8.53,"h":8.6085,"l":8.53,"n":8,"o":8.6085,"t":"2026-09-23T16:45:00Z","v":1359,"vw":8.595417},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-09-23T17:15:00Z","v":420,"vw":8.6},{"c":8.77,"h":8.77,"l":8.4,"n":40,"o":8.53,"t":"2026-09-23T17:30:00Z","v":3892,"vw":8.473097},{"c":8.685,"h":8.685,"l":8.685,"n":1,"o":8.685,"t":"2026-09-23T17:45:00Z","v":189,"vw":8.685},{"c":8.556,"h":8.556,"l":8.42,"n":31,"o":8.42,"t":"2026-09-23T18:00:00Z","v":1216,"vw":8.517143},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-23T18:15:00Z","v":635,"vw":8.75},{"c":8.64,"h":8.66,"l":8.5525,"n":15,"o":8.58,"t":"2026-09-23T18:30:00Z","v":1912,"vw":8.586707},{"c":8.53,"h":8.53,"l":8.53,"n":5,"o":8.53,"t":"2026-09-23T18:45:00Z","v":348,"vw":8.53},{"c":8.6591,"h":8.6591,"l":8.51,"n":43,"o":8.53,"t":"2026-09-23T19:00:00Z","v":1329,"vw":8.597135},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-09-23T19:15:00Z","v":101,"vw":8.62},{"c":8.58,"h":8.66,"l":8.54,"n":52,"o":8.56,"t":"2026-09-23T19:30:00Z","v":2264,"vw":8.559485},{"c":8.84,"h":8.93,"l":8.55,"n":149,"o":8.55,"t":"2026-09-23T19:45:00Z","v":7175,"vw":8.718387},{"c":8.78,"h":8.78,"l":8.78,"n":3,"o":8.78,"t":"2026-09-23T20:00:00Z","v":828,"vw":8.78},{"c":8.7,"h":8.7,"l":8.44,"n":4,"o":8.44,"t":"2026-09-24T13:45:00Z","v":221,"vw":8.57},{"c":8.875,"h":8.875,"l":8.7,"n":65,"o":8.7,"t":"2026-09-24T14:15:00Z","v":7468,"vw":8.748083},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-24T15:00:00Z","v":100,"vw":8.7},{"c":8.59,"h":8.6,"l":8.59,"n":7,"o":8.6,"t":"2026-09-24T15:45:00Z","v":288,"vw":8.595},{"c":8.47,"h":8.52,"l":8.41,"n":53,"o":8.46,"t":"2026-09-24T16:00:00Z","v":24061,"vw":8.461335},{"c":8.305,"h":8.61,"l":8.305,"n":63,"o":8.47,"t":"2026-09-24T16:15:00Z","v":12214,"vw":8.426824},{"c":8.55,"h":8.55,"l":8.39,"n":8,"o":8.4,"t":"2026-09-24T16:30:00Z","v":527,"vw":8.447603},{"c":8.39,"h":8.4,"l":8.32,"n":27,"o":8.36,"t":"2026-09-24T16:45:00Z","v":3582,"vw":8.35947},{"c":8.39,"h":8.525,"l":8.39,"n":8,"o":8.525,"t":"2026-09-24T17:00:00Z","v":320,"vw":8.4575},{"c":8.44,"h":8.545,"l":8.37,"n":72,"o":8.38,"t":"2026-09-24T17:15:00Z","v":6266,"vw":8.421753},{"c":8.58,"h":8.58,"l":8.35,"n":27,"o":8.37,"t":"2026-09-24T17:30:00Z","v":2949,"vw":8.466384},{"c":8.315,"h":8.565,"l":8.31,"n":34,"o":8.35,"t":"2026-09-24T17:45:00Z","v":3947,"vw":8.381494},{"c":8.56,"h":8.809,"l":8.31,"n":40,"o":8.31,"t":"2026-09-24T18:00:00Z","v":4588,"vw":8.55667},{"c":8.44,"h":8.575,"l":8.34,"n":58,"o":8.56,"t":"2026-09-24T18:15:00Z","v":3740,"vw":8.435516},{"c":8.46,"h":8.58,"l":8.345,"n":63,"o":8.44,"t":"2026-09-24T18:30:00Z","v":3676,"vw":8.420597},{"c":8.61,"h":8.61,"l":8.46,"n":68,"o":8.49,"t":"2026-09-24T18:45:00Z","v":9334,"vw":8.56533},{"c":8.625,"h":8.635,"l":8.43,"n":58,"o":8.58,"t":"2026-09-24T19:00:00Z","v":3590,"vw":8.553361},{"c":8.62,"h":8.79,"l":8.47,"n":168,"o":8.625,"t":"2026-09-24T19:15:00Z","v":17931,"vw":8.572116},{"c":8.56,"h":8.65,"l":8.535,"n":59,"o":8.65,"t":"2026-09-24T19:30:00Z","v":2327,"vw":8.592988},{"c":8.52,"h":8.62,"l":8.48,"n":213,"o":8.56,"t":"2026-09-24T19:45:00Z","v":15500,"vw":8.55429},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-09-24T20:00:00Z","v":10054,"vw":8.57},{"c":8.3471,"h":8.3471,"l":8.3471,"n":1,"o":8.3471,"t":"2026-09-24T20:30:00Z","v":120,"vw":8.3471},{"c":8.6,"h":8.65,"l":8.49,"n":7,"o":8.49,"t":"2026-09-25T13:30:00Z","v":1503,"vw":8.587269},{"c":8.48,"h":8.4825,"l":8.48,"n":24,"o":8.4825,"t":"2026-09-25T13:45:00Z","v":1318,"vw":8.480227},{"c":8.3,"h":8.65,"l":8.3,"n":224,"o":8.45,"t":"2026-09-25T14:00:00Z","v":22890,"vw":8.332544},{"c":8.33,"h":8.46,"l":8.33,"n":41,"o":8.46,"t":"2026-09-25T14:30:00Z","v":3261,"vw":8.376917},{"c":8.42,"h":8.555,"l":8.35,"n":20,"o":8.4,"t":"2026-09-25T14:45:00Z","v":1639,"vw":8.454265},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-09-25T15:15:00Z","v":479,"vw":8.46},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-09-25T15:30:00Z","v":200,"vw":8.45},{"c":8.6,"h":8.695,"l":8.6,"n":33,"o":8.6,"t":"2026-09-25T15:45:00Z","v":23182,"vw":8.600649},{"c":8.6,"h":8.61,"l":8.6,"n":8,"o":8.61,"t":"2026-09-25T16:15:00Z","v":1168,"vw":8.604872},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-25T16:30:00Z","v":220,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":9,"o":8.6,"t":"2026-09-25T17:15:00Z","v":1286,"vw":8.6},{"c":8.6001,"h":8.6001,"l":8.6001,"n":2,"o":8.6001,"t":"2026-09-25T17:45:00Z","v":770,"vw":8.6001},{"c":8.5375,"h":8.625,"l":8.43,"n":30,"o":8.6,"t":"2026-09-25T18:00:00Z","v":5021,"vw":8.579276},{"c":8.43,"h":8.43,"l":8.43,"n":7,"o":8.43,"t":"2026-09-25T18:15:00Z","v":1010,"vw":8.43},{"c":8.475,"h":8.475,"l":8.38,"n":9,"o":8.475,"t":"2026-09-25T18:30:00Z","v":2446,"vw":8.388696},{"c":8.47,"h":8.48,"l":8.39,"n":46,"o":8.39,"t":"2026-09-25T18:45:00Z","v":2174,"vw":8.442273},{"c":8.32,"h":8.45,"l":8.32,"n":55,"o":8.38,"t":"2026-09-25T19:00:00Z","v":7757,"vw":8.390145},{"c":8.5,"h":8.5,"l":8.32,"n":4,"o":8.32,"t":"2026-09-25T19:15:00Z","v":288,"vw":8.408235},{"c":8.31,"h":8.405,"l":8.31,"n":19,"o":8.36,"t":"2026-09-25T19:30:00Z","v":1593,"vw":8.374932},{"c":8.47,"h":8.49,"l":8.36,"n":377,"o":8.375,"t":"2026-09-25T19:45:00Z","v":17950,"vw":8.42753},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-09-25T20:00:00Z","v":13446,"vw":8.47},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-25T21:00:00Z","v":1459,"vw":8.33},{"c":8.3,"h":8.5,"l":8.3,"n":49,"o":8.5,"t":"2026-09-28T13:30:00Z","v":3531,"vw":8.358373},{"c":8.53,"h":8.53,"l":8.405,"n":21,"o":8.405,"t":"2026-09-28T13:45:00Z","v":2113,"vw":8.523812},{"c":8.4,"h":8.55,"l":8.4,"n":10,"o":8.55,"t":"2026-09-28T14:15:00Z","v":6121,"vw":8.541049},{"c":8.545,"h":8.545,"l":8.545,"n":2,"o":8.545,"t":"2026-09-28T14:30:00Z","v":102,"vw":8.545},{"c":8.41,"h":8.41,"l":8.38,"n":4,"o":8.38,"t":"2026-09-28T14:45:00Z","v":213,"vw":8.395},{"c":8.485,"h":8.485,"l":8.37,"n":26,"o":8.37,"t":"2026-09-28T15:00:00Z","v":1744,"vw":8.446599},{"c":8.38,"h":8.39,"l":8.3701,"n":18,"o":8.3701,"t":"2026-09-28T15:15:00Z","v":679,"vw":8.378922},{"c":8.49,"h":8.49,"l":8.38,"n":9,"o":8.385,"t":"2026-09-28T15:30:00Z","v":436,"vw":8.415581},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-09-28T15:45:00Z","v":149,"vw":8.4},{"c":8.42,"h":8.49,"l":8.41,"n":7,"o":8.41,"t":"2026-09-28T16:15:00Z","v":1094,"vw":8.475},{"c":8.4,"h":8.49,"l":8.4,"n":7,"o":8.4,"t":"2026-09-28T16:30:00Z","v":1115,"vw":8.472},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-09-28T16:45:00Z","v":139,"vw":8.39},{"c":8.62,"h":8.62,"l":8.4,"n":56,"o":8.4,"t":"2026-09-28T17:00:00Z","v":8564,"vw":8.584735},{"c":8.74,"h":8.7499,"l":8.59,"n":54,"o":8.6,"t":"2026-09-28T17:15:00Z","v":12452,"vw":8.663675},{"c":8.5909,"h":8.5909,"l":8.54,"n":9,"o":8.54,"t":"2026-09-28T17:45:00Z","v":725,"vw":8.582417},{"c":8.48,"h":8.48,"l":8.48,"n":30,"o":8.48,"t":"2026-09-28T18:00:00Z","v":752,"vw":8.48},{"c":8.55,"h":8.55,"l":8.49,"n":28,"o":8.5,"t":"2026-09-28T18:30:00Z","v":1394,"vw":8.514184},{"c":8.55,"h":8.55,"l":8.54,"n":17,"o":8.55,"t":"2026-09-28T18:45:00Z","v":2450,"vw":8.549524},{"c":8.5,"h":8.5,"l":8.5,"n":13,"o":8.5,"t":"2026-09-28T19:00:00Z","v":386,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":11,"o":8.52,"t":"2026-09-28T19:15:00Z","v":321,"vw":8.52},{"c":8.525,"h":8.61,"l":8.47,"n":247,"o":8.565,"t":"2026-09-28T19:45:00Z","v":14924,"vw":8.546832},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-09-28T20:00:00Z","v":2231,"vw":8.6},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-09-29T11:00:00Z","v":246,"vw":8.77},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-29T13:15:00Z","v":200,"vw":8.7},{"c":8.9,"h":8.96,"l":8.7,"n":49,"o":8.71,"t":"2026-09-29T13:30:00Z","v":4747,"vw":8.740529},{"c":8.79,"h":8.79,"l":8.75,"n":11,"o":8.75,"t":"2026-09-29T13:45:00Z","v":464,"vw":8.763333},{"c":8.73,"h":8.73,"l":8.68,"n":21,"o":8.68,"t":"2026-09-29T14:00:00Z","v":2554,"vw":8.683228},{"c":8.675,"h":8.74,"l":8.675,"n":29,"o":8.74,"t":"2026-09-29T14:15:00Z","v":1481,"vw":8.70917},{"c":8.675,"h":8.765,"l":8.675,"n":22,"o":8.73,"t":"2026-09-29T14:30:00Z","v":3032,"vw":8.747651},{"c":8.62,"h":8.85,"l":8.62,"n":94,"o":8.73,"t":"2026-09-29T14:45:00Z","v":3248,"vw":8.751203},{"c":8.66,"h":8.66,"l":8.6,"n":21,"o":8.6,"t":"2026-09-29T15:00:00Z","v":3364,"vw":8.604271},{"c":8.66,"h":8.66,"l":8.49,"n":6,"o":8.49,"t":"2026-09-29T15:15:00Z","v":1453,"vw":8.640352},{"c":8.665,"h":8.665,"l":8.49,"n":10,"o":8.665,"t":"2026-09-29T15:30:00Z","v":512,"vw":8.58828},{"c":8.505,"h":8.625,"l":8.505,"n":27,"o":8.625,"t":"2026-09-29T15:45:00Z","v":1386,"vw":8.538636},{"c":8.625,"h":8.625,"l":8.625,"n":1,"o":8.625,"t":"2026-09-29T16:00:00Z","v":100,"vw":8.625},{"c":8.625,"h":8.625,"l":8.5,"n":45,"o":8.5,"t":"2026-09-29T16:15:00Z","v":9623,"vw":8.528311},{"c":8.625,"h":8.68,"l":8.62,"n":13,"o":8.62,"t":"2026-09-29T16:45:00Z","v":1825,"vw":8.647257},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-09-29T17:00:00Z","v":161,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":8,"o":8.7,"t":"2026-09-29T17:15:00Z","v":329,"vw":8.7},{"c":8.68,"h":8.68,"l":8.6,"n":29,"o":8.64,"t":"2026-09-29T17:45:00Z","v":1717,"vw":8.624276},{"c":8.735,"h":8.735,"l":8.69,"n":24,"o":8.725,"t":"2026-09-29T18:00:00Z","v":943,"vw":8.7125},{"c":8.6201,"h":8.6201,"l":8.6201,"n":2,"o":8.6201,"t":"2026-09-29T18:15:00Z","v":155,"vw":8.6201},{"c":8.735,"h":8.74,"l":8.675,"n":32,"o":8.735,"t":"2026-09-29T18:30:00Z","v":1486,"vw":8.719286},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-09-29T18:45:00Z","v":120,"vw":8.75},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-09-29T19:00:00Z","v":210,"vw":8.73},{"c":8.77,"h":8.77,"l":8.755,"n":4,"o":8.755,"t":"2026-09-29T19:15:00Z","v":358,"vw":8.765},{"c":8.76,"h":8.78,"l":8.71,"n":9,"o":8.71,"t":"2026-09-29T19:30:00Z","v":649,"vw":8.733904},{"c":8.72,"h":8.76,"l":8.65,"n":227,"o":8.76,"t":"2026-09-29T19:45:00Z","v":11165,"vw":8.697619},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-09-29T20:00:00Z","v":2177,"vw":8.71},{"c":8.6123,"h":8.6123,"l":8.6123,"n":1,"o":8.6123,"t":"2026-09-29T22:15:00Z","v":100,"vw":8.6123},{"c":8.78,"h":8.78,"l":8.78,"n":4,"o":8.78,"t":"2026-09-30T13:30:00Z","v":165,"vw":8.78},{"c":8.78,"h":8.81,"l":8.62,"n":576,"o":8.65,"t":"2026-09-30T14:00:00Z","v":39637,"vw":8.729971},{"c":8.87,"h":8.885,"l":8.82,"n":13,"o":8.82,"t":"2026-09-30T14:15:00Z","v":1501,"vw":8.847857},{"c":8.91,"h":9,"l":8.8,"n":12,"o":9,"t":"2026-09-30T14:30:00Z","v":5615,"vw":8.816545},{"c":8.91,"h":8.93,"l":8.82,"n":12,"o":8.82,"t":"2026-09-30T14:45:00Z","v":1006,"vw":8.861989},{"c":8.91,"h":8.91,"l":8.7707,"n":8,"o":8.91,"t":"2026-09-30T15:00:00Z","v":801,"vw":8.8204},{"c":8.85,"h":8.85,"l":8.85,"n":39,"o":8.85,"t":"2026-09-30T15:15:00Z","v":522,"vw":8.85},{"c":8.84,"h":8.86,"l":8.82,"n":39,"o":8.85,"t":"2026-09-30T15:30:00Z","v":1575,"vw":8.852222},{"c":8.885,"h":8.885,"l":8.83,"n":14,"o":8.85,"t":"2026-09-30T15:45:00Z","v":1829,"vw":8.855283},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-30T16:00:00Z","v":100,"vw":8.91},{"c":8.853,"h":8.9,"l":8.853,"n":5,"o":8.9,"t":"2026-09-30T16:15:00Z","v":708,"vw":8.862143},{"c":8.915,"h":8.92,"l":8.88,"n":64,"o":8.91,"t":"2026-09-30T16:30:00Z","v":2486,"vw":8.913889},{"c":8.87,"h":8.915,"l":8.84,"n":26,"o":8.915,"t":"2026-09-30T16:45:00Z","v":1171,"vw":8.899983},{"c":8.88,"h":8.915,"l":8.835,"n":19,"o":8.915,"t":"2026-09-30T17:00:00Z","v":1448,"vw":8.887861},{"c":8.9,"h":8.9,"l":8.8,"n":87,"o":8.895,"t":"2026-09-30T17:15:00Z","v":5626,"vw":8.891196},{"c":9.05,"h":9.05,"l":8.8,"n":39,"o":8.8,"t":"2026-09-30T17:30:00Z","v":6656,"vw":8.896102},{"c":9.05,"h":9.175,"l":8.94,"n":87,"o":9.05,"t":"2026-09-30T17:45:00Z","v":13305,"vw":9.056297},{"c":9.05,"h":9.13,"l":9.05,"n":13,"o":9.05,"t":"2026-09-30T18:00:00Z","v":945,"vw":9.063334},{"c":9.09,"h":9.09,"l":9.09,"n":6,"o":9.09,"t":"2026-09-30T18:15:00Z","v":201,"vw":9.09},{"c":9.04,"h":9.08,"l":8.92,"n":74,"o":9,"t":"2026-09-30T18:30:00Z","v":7341,"vw":9.017638},{"c":9.04,"h":9.08,"l":9.04,"n":11,"o":9.04,"t":"2026-09-30T18:45:00Z","v":835,"vw":9.055794},{"c":8.94,"h":9.12,"l":8.92,"n":31,"o":9.04,"t":"2026-09-30T19:00:00Z","v":8352,"vw":9.037382},{"c":9.005,"h":9.08,"l":8.865,"n":85,"o":9.055,"t":"2026-09-30T19:15:00Z","v":13307,"vw":8.944599},{"c":9.08,"h":9.09,"l":8.95,"n":44,"o":8.95,"t":"2026-09-30T19:30:00Z","v":2484,"vw":9.069034},{"c":9.04,"h":9.09,"l":8.99,"n":225,"o":8.99,"t":"2026-09-30T19:45:00Z","v":22139,"vw":9.053607},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-09-30T20:00:00Z","v":1268,"vw":9},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-09-30T21:30:00Z","v":142,"vw":9.08},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-01T13:00:00Z","v":176,"vw":9.26},{"c":9.1,"h":9.18,"l":9.1,"n":11,"o":9.18,"t":"2026-10-01T13:30:00Z","v":1637,"vw":9.154328},{"c":8.795,"h":8.795,"l":8.795,"n":14,"o":8.795,"t":"2026-10-01T13:45:00Z","v":388,"vw":8.795},{"c":8.705,"h":8.705,"l":8.5137,"n":41,"o":8.63,"t":"2026-10-01T14:00:00Z","v":1691,"vw":8.642843},{"c":8.705,"h":8.8358,"l":8.69,"n":33,"o":8.705,"t":"2026-10-01T14:15:00Z","v":4645,"vw":8.728923},{"c":8.705,"h":8.83,"l":8.705,"n":16,"o":8.76,"t":"2026-10-01T14:30:00Z","v":1054,"vw":8.733196},{"c":8.705,"h":8.705,"l":8.705,"n":6,"o":8.705,"t":"2026-10-01T14:45:00Z","v":356,"vw":8.705},{"c":8.675,"h":8.73,"l":8.675,"n":36,"o":8.73,"t":"2026-10-01T15:00:00Z","v":5466,"vw":8.701343},{"c":8.64,"h":8.74,"l":8.64,"n":14,"o":8.675,"t":"2026-10-01T15:15:00Z","v":937,"vw":8.6625},{"c":8.64,"h":8.64,"l":8.64,"n":18,"o":8.64,"t":"2026-10-01T15:30:00Z","v":1158,"vw":8.64},{"c":8.675,"h":8.675,"l":8.64,"n":12,"o":8.64,"t":"2026-10-01T15:45:00Z","v":814,"vw":8.651667},{"c":8.64,"h":8.65,"l":8.62,"n":11,"o":8.64,"t":"2026-10-01T16:00:00Z","v":749,"vw":8.638572},{"c":8.64,"h":8.65,"l":8.64,"n":20,"o":8.64,"t":"2026-10-01T16:15:00Z","v":1112,"vw":8.641667},{"c":8.66,"h":8.66,"l":8.6,"n":34,"o":8.64,"t":"2026-10-01T16:30:00Z","v":2963,"vw":8.631529},{"c":8.695,"h":8.7,"l":8.695,"n":9,"o":8.7,"t":"2026-10-01T16:45:00Z","v":373,"vw":8.698},{"c":8.665,"h":8.665,"l":8.665,"n":3,"o":8.665,"t":"2026-10-01T17:00:00Z","v":216,"vw":8.665},{"c":8.665,"h":8.665,"l":8.62,"n":8,"o":8.62,"t":"2026-10-01T17:15:00Z","v":624,"vw":8.641667},{"c":8.835,"h":8.835,"l":8.73,"n":34,"o":8.73,"t":"2026-10-01T17:30:00Z","v":1353,"vw":8.755855},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-10-01T17:45:00Z","v":656,"vw":8.69},{"c":8.72,"h":8.9999,"l":8.7,"n":32,"o":8.7586,"t":"2026-10-01T18:00:00Z","v":2094,"vw":8.90485},{"c":8.6644,"h":8.72,"l":8.66,"n":52,"o":8.72,"t":"2026-10-01T18:15:00Z","v":3224,"vw":8.691437},{"c":8.76,"h":8.76,"l":8.68,"n":22,"o":8.7,"t":"2026-10-01T18:30:00Z","v":1280,"vw":8.713663},{"c":8.68,"h":8.72,"l":8.61,"n":38,"o":8.7,"t":"2026-10-01T18:45:00Z","v":1656,"vw":8.683862},{"c":8.69,"h":8.69,"l":8.67,"n":26,"o":8.68,"t":"2026-10-01T19:00:00Z","v":1171,"vw":8.678333},{"c":8.69,"h":8.81,"l":8.6243,"n":75,"o":8.6243,"t":"2026-10-01T19:15:00Z","v":4119,"vw":8.711721},{"c":8.72,"h":8.9,"l":8.665,"n":113,"o":8.7,"t":"2026-10-01T19:30:00Z","v":8113,"vw":8.721257},{"c":8.67,"h":8.69,"l":8.6,"n":256,"o":8.66,"t":"2026-10-01T19:45:00Z","v":18160,"vw":8.652216},{"c":8.7,"h":8.7,"l":8.7,"n":7,"o":8.7,"t":"2026-10-01T20:00:00Z","v":14066,"vw":8.7},{"c":8.695,"h":8.695,"l":8.695,"n":1,"o":8.695,"t":"2026-10-02T13:30:00Z","v":100,"vw":8.695},{"c":8.99,"h":8.99,"l":8.695,"n":44,"o":8.79,"t":"2026-10-02T13:45:00Z","v":18207,"vw":8.875621},{"c":9,"h":9,"l":8.92,"n":35,"o":8.92,"t":"2026-10-02T14:00:00Z","v":14804,"vw":8.987389},{"c":9,"h":9,"l":8.99,"n":24,"o":9,"t":"2026-10-02T14:15:00Z","v":967,"vw":8.9975},{"c":9.055,"h":9.055,"l":9.055,"n":1,"o":9.055,"t":"2026-10-02T14:30:00Z","v":100,"vw":9.055},{"c":8.98,"h":9,"l":8.82,"n":11,"o":9,"t":"2026-10-02T14:45:00Z","v":1720,"vw":8.97123},{"c":9.09,"h":9.1,"l":8.98,"n":23,"o":8.98,"t":"2026-10-02T15:00:00Z","v":2819,"vw":9.044584},{"c":8.99,"h":9,"l":8.99,"n":22,"o":9,"t":"2026-10-02T15:15:00Z","v":1603,"vw":8.998447},{"c":8.91,"h":9,"l":8.91,"n":46,"o":8.99,"t":"2026-10-02T15:30:00Z","v":3587,"vw":8.955223},{"c":8.99,"h":8.99,"l":8.98,"n":7,"o":8.99,"t":"2026-10-02T15:45:00Z","v":594,"vw":8.9883},{"c":8.86,"h":9,"l":8.86,"n":7,"o":8.91,"t":"2026-10-02T16:00:00Z","v":1026,"vw":8.938},{"c":8.93,"h":8.93,"l":8.93,"n":11,"o":8.93,"t":"2026-10-02T16:15:00Z","v":226,"vw":8.93},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-10-02T16:30:00Z","v":264,"vw":8.98},{"c":9,"h":9,"l":8.91,"n":8,"o":8.94,"t":"2026-10-02T16:45:00Z","v":475,"vw":8.941169},{"c":9.26,"h":9.26,"l":8.97,"n":151,"o":8.97,"t":"2026-10-02T17:00:00Z","v":15646,"vw":9.129184},{"c":9.25,"h":9.27,"l":9.16,"n":120,"o":9.26,"t":"2026-10-02T17:15:00Z","v":8408,"vw":9.215135},{"c":9.17,"h":9.27,"l":9.165,"n":265,"o":9.26,"t":"2026-10-02T17:30:00Z","v":12019,"vw":9.239302},{"c":9.17,"h":9.265,"l":9.17,"n":166,"o":9.26,"t":"2026-10-02T17:45:00Z","v":10892,"vw":9.233995},{"c":9.32,"h":9.37,"l":9.17,"n":191,"o":9.26,"t":"2026-10-02T18:00:00Z","v":9302,"vw":9.274117},{"c":9.345,"h":9.365,"l":9.17,"n":245,"o":9.18,"t":"2026-10-02T18:15:00Z","v":37781,"vw":9.283623},{"c":9.36,"h":9.38,"l":9.31,"n":126,"o":9.34,"t":"2026-10-02T18:30:00Z","v":7183,"vw":9.348411},{"c":9.42,"h":9.43,"l":9.34,"n":175,"o":9.36,"t":"2026-10-02T18:45:00Z","v":11855,"vw":9.385505},{"c":9.21,"h":9.42,"l":9.1901,"n":63,"o":9.42,"t":"2026-10-02T19:00:00Z","v":3270,"vw":9.264523},{"c":9.27,"h":9.33,"l":8.76,"n":88,"o":9.21,"t":"2026-10-02T19:15:00Z","v":7155,"vw":9.162419},{"c":9.25,"h":9.27,"l":9.165,"n":46,"o":9.27,"t":"2026-10-02T19:30:00Z","v":3793,"vw":9.245053},{"c":9.07,"h":9.23,"l":9.07,"n":160,"o":9.23,"t":"2026-10-02T19:45:00Z","v":12360,"vw":9.182593},{"c":9.22,"h":9.22,"l":9.1,"n":5,"o":9.1,"t":"2026-10-02T20:00:00Z","v":3521,"vw":9.174429},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T20:30:00Z","v":1000,"vw":9.1},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-05T13:00:00Z","v":2001,"vw":9.26},{"c":9.1,"h":9.245,"l":9.1,"n":17,"o":9.1,"t":"2026-10-05T13:30:00Z","v":4072,"vw":9.161585},{"c":9.25,"h":9.25,"l":9.1,"n":11,"o":9.1,"t":"2026-10-05T13:45:00Z","v":902,"vw":9.16576},{"c":9.1,"h":9.13,"l":9.1,"n":8,"o":9.13,"t":"2026-10-05T14:15:00Z","v":3560,"vw":9.117412},{"c":9.06,"h":9.1,"l":9.05,"n":7,"o":9.1,"t":"2026-10-05T14:30:00Z","v":516,"vw":9.078209},{"c":9.05,"h":9.0501,"l":8.9214,"n":26,"o":9.05,"t":"2026-10-05T14:45:00Z","v":2099,"vw":9.035732},{"c":9.05,"h":9.05,"l":8.97,"n":21,"o":8.975,"t":"2026-10-05T15:00:00Z","v":1977,"vw":9.013228},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-05T15:15:00Z","v":100,"vw":9.05},{"c":9.05,"h":9.05,"l":9.04,"n":13,"o":9.04,"t":"2026-10-05T15:30:00Z","v":588,"vw":9.046667},{"c":9.06,"h":9.06,"l":9.02,"n":14,"o":9.02,"t":"2026-10-05T15:45:00Z","v":855,"vw":9.032},{"c":9.06,"h":9.06,"l":8.9,"n":13,"o":8.9,"t":"2026-10-05T16:00:00Z","v":570,"vw":8.98},{"c":9.095,"h":9.105,"l":8.95,"n":23,"o":9.07,"t":"2026-10-05T16:15:00Z","v":1330,"vw":9.0675},{"c":9.11,"h":9.11,"l":9.035,"n":5,"o":9.0954,"t":"2026-10-05T16:30:00Z","v":490,"vw":9.08395},{"c":9.025,"h":9.1,"l":9.025,"n":15,"o":9.04,"t":"2026-10-05T16:45:00Z","v":1040,"vw":9.042998},{"c":9.03,"h":9.13,"l":9.03,"n":10,"o":9.115,"t":"2026-10-05T17:00:00Z","v":767,"vw":9.075833},{"c":9.005,"h":9.13,"l":9.005,"n":34,"o":9.03,"t":"2026-10-05T17:15:00Z","v":2162,"vw":9.077666},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-05T17:30:00Z","v":156,"vw":9.12},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-05T17:45:00Z","v":117,"vw":9.14},{"c":9.12,"h":9.185,"l":9.12,"n":14,"o":9.185,"t":"2026-10-05T18:00:00Z","v":548,"vw":9.163333},{"c":9.125,"h":9.2499,"l":9.125,"n":7,"o":9.2499,"t":"2026-10-05T18:15:00Z","v":1736,"vw":9.242094},{"c":9.185,"h":9.185,"l":9.185,"n":5,"o":9.185,"t":"2026-10-05T18:30:00Z","v":207,"vw":9.185},{"c":9.12,"h":9.31,"l":9.085,"n":80,"o":9.085,"t":"2026-10-05T18:45:00Z","v":12115,"vw":9.230155},{"c":9.17,"h":9.35,"l":9.1507,"n":137,"o":9.285,"t":"2026-10-05T19:45:00Z","v":7875,"vw":9.24115},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-05T20:00:00Z","v":1735,"vw":9.15},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-05T20:30:00Z","v":101,"vw":8.97},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-10-06T13:30:00Z","v":1215,"vw":9.15},{"c":9.1,"h":9.19,"l":8.91,"n":78,"o":9.1,"t":"2026-10-06T14:00:00Z","v":2897,"vw":9.018235},{"c":9.09,"h":9.23,"l":8.99,"n":59,"o":9.23,"t":"2026-10-06T14:15:00Z","v":15072,"vw":9.044122},{"c":8.9905,"h":9.08,"l":8.895,"n":81,"o":9.08,"t":"2026-10-06T14:30:00Z","v":19485,"vw":9.026915},{"c":8.99,"h":9.11,"l":8.751,"n":27,"o":9,"t":"2026-10-06T14:45:00Z","v":3111,"vw":8.945515},{"c":9.06,"h":9.07,"l":9,"n":5,"o":9.04,"t":"2026-10-06T15:00:00Z","v":1300,"vw":9.016923},{"c":9.02,"h":9.02,"l":9.02,"n":4,"o":9.02,"t":"2026-10-06T15:15:00Z","v":347,"vw":9.02},{"c":9.1,"h":9.11,"l":9.01,"n":5,"o":9.11,"t":"2026-10-06T15:30:00Z","v":394,"vw":9.073333},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-06T15:45:00Z","v":100,"vw":9.1},{"c":9.1,"h":9.1,"l":9.09,"n":5,"o":9.09,"t":"2026-10-06T16:00:00Z","v":389,"vw":9.096667},{"c":9,"h":9.06,"l":8.99,"n":40,"o":9.06,"t":"2026-10-06T16:15:00Z","v":5184,"vw":9.031523},{"c":8.955,"h":9.01,"l":8.955,"n":21,"o":9.01,"t":"2026-10-06T16:30:00Z","v":1519,"vw":8.981798},{"c":8.955,"h":9.01,"l":8.955,"n":9,"o":8.955,"t":"2026-10-06T16:45:00Z","v":787,"vw":8.983096},{"c":8.95,"h":9,"l":8.91,"n":18,"o":8.955,"t":"2026-10-06T17:00:00Z","v":1450,"vw":8.953},{"c":8.905,"h":8.95,"l":8.845,"n":21,"o":8.95,"t":"2026-10-06T17:15:00Z","v":1616,"vw":8.907508},{"c":8.94,"h":8.94,"l":8.84,"n":16,"o":8.905,"t":"2026-10-06T17:30:00Z","v":1191,"vw":8.874163},{"c":8.945,"h":8.945,"l":8.92,"n":21,"o":8.93,"t":"2026-10-06T17:45:00Z","v":1381,"vw":8.938182},{"c":8.9,"h":8.955,"l":8.9,"n":9,"o":8.955,"t":"2026-10-06T18:00:00Z","v":789,"vw":8.936119},{"c":8.99,"h":8.99,"l":8.9,"n":47,"o":8.955,"t":"2026-10-06T18:15:00Z","v":5755,"vw":8.941633},{"c":8.965,"h":8.965,"l":8.945,"n":5,"o":8.945,"t":"2026-10-06T18:30:00Z","v":498,"vw":8.956803},{"c":8.955,"h":8.975,"l":8.955,"n":6,"o":8.975,"t":"2026-10-06T19:00:00Z","v":516,"vw":8.959808},{"c":8.95,"h":8.99,"l":8.91,"n":16,"o":8.99,"t":"2026-10-06T19:15:00Z","v":1315,"vw":8.961691},{"c":8.955,"h":9,"l":8.86,"n":71,"o":8.91,"t":"2026-10-06T19:30:00Z","v":5693,"vw":8.937978},{"c":9.03,"h":9.03,"l":8.92,"n":128,"o":9,"t":"2026-10-06T19:45:00Z","v":8056,"vw":8.97413},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-06T20:00:00Z","v":2039,"vw":8.98},{"c":9.12,"h":9.12,"l":8.9,"n":32,"o":8.95,"t":"2026-10-07T13:30:00Z","v":2018,"vw":8.964387},{"c":9.12,"h":9.12,"l":9.12,"n":4,"o":9.12,"t":"2026-10-07T13:45:00Z","v":339,"vw":9.12},{"c":9.12,"h":9.15,"l":9.01,"n":51,"o":9.01,"t":"2026-10-07T14:00:00Z","v":3094,"vw":9.113503},{"c":9.32,"h":9.32,"l":9.25,"n":23,"o":9.25,"t":"2026-10-07T14:15:00Z","v":2172,"vw":9.280497},{"c":9.3,"h":9.3,"l":9.28,"n":15,"o":9.28,"t":"2026-10-07T14:45:00Z","v":775,"vw":9.291655},{"c":9.21,"h":9.365,"l":9.0582,"n":32,"o":9.31,"t":"2026-10-07T15:00:00Z","v":4573,"vw":9.121325},{"c":9.22,"h":9.26,"l":9.22,"n":27,"o":9.26,"t":"2026-10-07T15:45:00Z","v":804,"vw":9.228571},{"c":9.3,"h":9.3,"l":9.28,"n":7,"o":9.28,"t":"2026-10-07T16:45:00Z","v":797,"vw":9.295714},{"c":9.25,"h":9.25,"l":9.14,"n":41,"o":9.22,"t":"2026-10-07T17:15:00Z","v":2708,"vw":9.206572},{"c":9.2,"h":9.2,"l":9.2,"n":11,"o":9.2,"t":"2026-10-07T18:15:00Z","v":804,"vw":9.2},{"c":9.2,"h":9.24,"l":9.2,"n":39,"o":9.23,"t":"2026-10-07T18:30:00Z","v":2455,"vw":9.223257},{"c":9.1883,"h":9.1883,"l":9.1883,"n":2,"o":9.1883,"t":"2026-10-07T18:45:00Z","v":105,"vw":9.1883},{"c":9.1574,"h":9.1574,"l":9.1574,"n":2,"o":9.1574,"t":"2026-10-07T19:00:00Z","v":102,"vw":9.1574},{"c":9.175,"h":9.175,"l":9.175,"n":8,"o":9.175,"t":"2026-10-07T19:15:00Z","v":2420,"vw":9.175},{"c":9.1,"h":9.175,"l":9.085,"n":30,"o":9.175,"t":"2026-10-07T19:30:00Z","v":1652,"vw":9.135196},{"c":9.06,"h":9.2,"l":9.03,"n":114,"o":9.1,"t":"2026-10-07T19:45:00Z","v":7564,"vw":9.11096},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-07T20:00:00Z","v":2604,"vw":9.04},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-08T13:30:00Z","v":117,"vw":9.02},{"c":8.9,"h":8.98,"l":8.9,"n":11,"o":8.98,"t":"2026-10-08T14:00:00Z","v":834,"vw":8.948843},{"c":8.92,"h":8.92,"l":8.855,"n":36,"o":8.9,"t":"2026-10-08T14:15:00Z","v":1512,"vw":8.888581},{"c":8.95,"h":8.95,"l":8.83,"n":8,"o":8.83,"t":"2026-10-08T14:30:00Z","v":702,"vw":8.920583},{"c":8.94,"h":8.95,"l":8.94,"n":10,"o":8.95,"t":"2026-10-08T14:45:00Z","v":1315,"vw":8.949214},{"c":8.945,"h":8.945,"l":8.945,"n":2,"o":8.945,"t":"2026-10-08T15:00:00Z","v":101,"vw":8.945},{"c":8.945,"h":8.945,"l":8.945,"n":1,"o":8.945,"t":"2026-10-08T15:15:00Z","v":100,"vw":8.945},{"c":8.945,"h":8.95,"l":8.94,"n":7,"o":8.94,"t":"2026-10-08T15:30:00Z","v":405,"vw":8.945},{"c":8.9,"h":9.04,"l":8.9,"n":44,"o":8.98,"t":"2026-10-08T15:45:00Z","v":4784,"vw":8.984328},{"c":8.94,"h":9.02,"l":8.94,"n":8,"o":8.95,"t":"2026-10-08T16:00:00Z","v":1604,"vw":8.969333},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-08T16:15:00Z","v":104,"vw":8.91},{"c":8.9,"h":8.99,"l":8.9,"n":22,"o":8.92,"t":"2026-10-08T16:45:00Z","v":13810,"vw":8.911132},{"c":8.97,"h":9.09,"l":8.9,"n":154,"o":8.95,"t":"2026-10-08T17:00:00Z","v":39401,"vw":8.999933},{"c":9,"h":9,"l":8.91,"n":7,"o":8.92,"t":"2026-10-08T17:15:00Z","v":676,"vw":8.938},{"c":8.965,"h":9,"l":8.9,"n":25,"o":9,"t":"2026-10-08T17:30:00Z","v":1175,"vw":8.947857},{"c":8.96,"h":9,"l":8.95,"n":14,"o":8.9692,"t":"2026-10-08T17:45:00Z","v":1064,"vw":8.962626},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-10-08T18:00:00Z","v":139,"vw":8.99},{"c":8.955,"h":8.99,"l":8.955,"n":23,"o":8.99,"t":"2026-10-08T18:15:00Z","v":994,"vw":8.981667},{"c":9.07,"h":9.07,"l":8.97,"n":24,"o":8.98,"t":"2026-10-08T18:30:00Z","v":3852,"vw":8.982647},{"c":8.94,"h":9.01,"l":8.9101,"n":61,"o":9,"t":"2026-10-08T18:45:00Z","v":3548,"vw":8.958941},{"c":8.995,"h":8.995,"l":8.995,"n":5,"o":8.995,"t":"2026-10-08T19:00:00Z","v":263,"vw":8.995},{"c":8.99,"h":9.015,"l":8.93,"n":11,"o":8.93,"t":"2026-10-08T19:15:00Z","v":1655,"vw":8.985714},{"c":9.015,"h":9.015,"l":8.99,"n":28,"o":8.99,"t":"2026-10-08T19:30:00Z","v":2473,"vw":8.996389},{"c":8.99,"h":9.04,"l":8.99,"n":128,"o":9,"t":"2026-10-08T19:45:00Z","v":7064,"vw":9.013821},{"c":9.04,"h":9.04,"l":9.04,"n":4,"o":9.04,"t":"2026-10-08T20:00:00Z","v":1410,"vw":9.04},{"c":8.925,"h":8.925,"l":8.925,"n":1,"o":8.925,"t":"2026-10-09T13:45:00Z","v":1000,"vw":8.925},{"c":9.0108,"h":9.0108,"l":9.0108,"n":4,"o":9.0108,"t":"2026-10-09T14:00:00Z","v":223,"vw":9.0108},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-09T14:30:00Z","v":253,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":10,"o":9.08,"t":"2026-10-09T14:45:00Z","v":616,"vw":9.08},{"c":9.0599,"h":9.06,"l":9.05,"n":3,"o":9.06,"t":"2026-10-09T15:15:00Z","v":300,"vw":9.056633},{"c":9.08,"h":9.08,"l":9.08,"n":16,"o":9.08,"t":"2026-10-09T15:30:00Z","v":340,"vw":9.08},{"c":9.16,"h":9.16,"l":9.1,"n":18,"o":9.1,"t":"2026-10-09T15:45:00Z","v":706,"vw":9.14},{"c":9.16,"h":9.16,"l":9.16,"n":5,"o":9.16,"t":"2026-10-09T16:15:00Z","v":600,"vw":9.16},{"c":9.065,"h":9.18,"l":9.065,"n":2,"o":9.18,"t":"2026-10-09T16:30:00Z","v":300,"vw":9.103333},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-09T17:00:00Z","v":105,"vw":9.15},{"c":9.1,"h":9.1,"l":9.09,"n":14,"o":9.09,"t":"2026-10-09T17:15:00Z","v":665,"vw":9.093497},{"c":9.005,"h":9.135,"l":9.005,"n":6,"o":9.07,"t":"2026-10-09T17:30:00Z","v":474,"vw":9.069516},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-10-09T17:45:00Z","v":215,"vw":9.08},{"c":9.145,"h":9.145,"l":9.08,"n":7,"o":9.09,"t":"2026-10-09T18:30:00Z","v":787,"vw":9.106314},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-09T18:45:00Z","v":102,"vw":9.15},{"c":9.135,"h":9.135,"l":9.135,"n":3,"o":9.135,"t":"2026-10-09T19:00:00Z","v":316,"vw":9.135},{"c":8.93,"h":9.135,"l":8.93,"n":16,"o":9.135,"t":"2026-10-09T19:15:00Z","v":827,"vw":9.0725},{"c":9,"h":9.08,"l":8.93,"n":16,"o":8.93,"t":"2026-10-09T19:30:00Z","v":1424,"vw":8.975385},{"c":9.01,"h":9.15,"l":8.93,"n":210,"o":9,"t":"2026-10-09T19:45:00Z","v":9018,"vw":9.083978},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-09T20:00:00Z","v":1200,"vw":9.04},{"c":8.88,"h":9.085,"l":8.86,"n":28,"o":9.04,"t":"2026-10-12T13:30:00Z","v":4470,"vw":9.022261},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-12T13:45:00Z","v":100,"vw":8.99},{"c":8.98,"h":8.98,"l":8.95,"n":5,"o":8.95,"t":"2026-10-12T14:00:00Z","v":706,"vw":8.958571},{"c":8.875,"h":9,"l":8.755,"n":59,"o":8.99,"t":"2026-10-12T14:15:00Z","v":4580,"vw":8.877316},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-12T14:30:00Z","v":107,"vw":8.93},{"c":8.865,"h":8.87,"l":8.81,"n":9,"o":8.81,"t":"2026-10-12T14:45:00Z","v":729,"vw":8.859167},{"c":8.875,"h":8.99,"l":8.75,"n":5,"o":8.99,"t":"2026-10-12T15:00:00Z","v":1110,"vw":8.946726},{"c":8.8,"h":8.875,"l":8.75,"n":107,"o":8.78,"t":"2026-10-12T16:00:00Z","v":5092,"vw":8.775823},{"c":8.725,"h":8.79,"l":8.725,"n":15,"o":8.78,"t":"2026-10-12T16:15:00Z","v":1054,"vw":8.755945},{"c":8.845,"h":8.845,"l":8.69,"n":11,"o":8.7,"t":"2026-10-12T16:30:00Z","v":1622,"vw":8.70568},{"c":8.845,"h":8.845,"l":8.845,"n":1,"o":8.845,"t":"2026-10-12T16:45:00Z","v":300,"vw":8.845},{"c":8.82,"h":8.845,"l":8.82,"n":24,"o":8.845,"t":"2026-10-12T17:00:00Z","v":2911,"vw":8.820907},{"c":8.82,"h":8.94,"l":8.82,"n":5,"o":8.94,"t":"2026-10-12T17:15:00Z","v":404,"vw":8.85},{"c":8.76,"h":8.775,"l":8.76,"n":2,"o":8.775,"t":"2026-10-12T17:30:00Z","v":400,"vw":8.76375},{"c":8.805,"h":8.805,"l":8.805,"n":18,"o":8.805,"t":"2026-10-12T17:45:00Z","v":3700,"vw":8.805},{"c":8.755,"h":8.89,"l":8.755,"n":8,"o":8.89,"t":"2026-10-12T18:00:00Z","v":1102,"vw":8.800909},{"c":8.8,"h":8.92,"l":8.8,"n":7,"o":8.92,"t":"2026-10-12T18:15:00Z","v":1500,"vw":8.81966},{"c":8.8931,"h":8.8931,"l":8.82,"n":8,"o":8.82,"t":"2026-10-12T18:45:00Z","v":1268,"vw":8.834372},{"c":8.835,"h":8.835,"l":8.835,"n":2,"o":8.835,"t":"2026-10-12T19:00:00Z","v":300,"vw":8.835},{"c":8.9,"h":8.9,"l":8.825,"n":43,"o":8.84,"t":"2026-10-12T19:15:00Z","v":1964,"vw":8.840006},{"c":8.84,"h":8.84,"l":8.7801,"n":7,"o":8.8,"t":"2026-10-12T19:30:00Z","v":1499,"vw":8.792089},{"c":8.85,"h":8.88,"l":8.79,"n":90,"o":8.805,"t":"2026-10-12T19:45:00Z","v":8749,"vw":8.840814},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-12T20:00:00Z","v":1370,"vw":8.84},{"c":8.56,"h":8.76,"l":8.55,"n":36,"o":8.7,"t":"2026-10-13T13:30:00Z","v":2031,"vw":8.677778},{"c":8.64,"h":8.85,"l":8.5998,"n":51,"o":8.5998,"t":"2026-10-13T13:45:00Z","v":4254,"vw":8.689967},{"c":8.6072,"h":8.8,"l":8.6072,"n":2,"o":8.8,"t":"2026-10-13T14:00:00Z","v":1100,"vw":8.624727},{"c":8.675,"h":8.675,"l":8.655,"n":4,"o":8.655,"t":"2026-10-13T14:15:00Z","v":1258,"vw":8.669165},{"c":8.66,"h":8.7,"l":8.6,"n":69,"o":8.68,"t":"2026-10-13T14:30:00Z","v":6332,"vw":8.657071},{"c":8.65,"h":8.9,"l":8.65,"n":4,"o":8.65,"t":"2026-10-13T14:45:00Z","v":430,"vw":8.760465},{"c":8.625,"h":8.7,"l":8.625,"n":12,"o":8.7,"t":"2026-10-13T15:00:00Z","v":1487,"vw":8.683571},{"c":8.65,"h":8.65,"l":8.625,"n":3,"o":8.625,"t":"2026-10-13T15:15:00Z","v":202,"vw":8.6375},{"c":8.65,"h":8.65,"l":8.625,"n":2,"o":8.625,"t":"2026-10-13T15:30:00Z","v":200,"vw":8.6375},{"c":8.65,"h":8.65,"l":8.625,"n":7,"o":8.625,"t":"2026-10-13T15:45:00Z","v":525,"vw":8.645},{"c":8.625,"h":8.65,"l":8.625,"n":2,"o":8.65,"t":"2026-10-13T16:00:00Z","v":200,"vw":8.6375},{"c":8.625,"h":8.625,"l":8.625,"n":1,"o":8.625,"t":"2026-10-13T16:15:00Z","v":100,"vw":8.625},{"c":8.625,"h":8.65,"l":8.625,"n":4,"o":8.65,"t":"2026-10-13T16:30:00Z","v":400,"vw":8.64375},{"c":8.65,"h":8.65,"l":8.625,"n":5,"o":8.625,"t":"2026-10-13T16:45:00Z","v":420,"vw":8.6375},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-13T17:00:00Z","v":400,"vw":8.65},{"c":8.655,"h":8.815,"l":8.65,"n":49,"o":8.65,"t":"2026-10-13T17:15:00Z","v":11009,"vw":8.70138},{"c":8.8,"h":8.825,"l":8.665,"n":70,"o":8.665,"t":"2026-10-13T17:30:00Z","v":8030,"vw":8.740793},{"c":8.735,"h":8.89,"l":8.66,"n":168,"o":8.73,"t":"2026-10-13T17:45:00Z","v":46669,"vw":8.765109},{"c":8.765,"h":8.815,"l":8.765,"n":5,"o":8.815,"t":"2026-10-13T18:00:00Z","v":404,"vw":8.79},{"c":8.765,"h":8.765,"l":8.765,"n":1,"o":8.765,"t":"2026-10-13T18:15:00Z","v":100,"vw":8.765},{"c":8.765,"h":8.765,"l":8.765,"n":1,"o":8.765,"t":"2026-10-13T18:30:00Z","v":100,"vw":8.765},{"c":8.765,"h":8.765,"l":8.765,"n":1,"o":8.765,"t":"2026-10-13T18:45:00Z","v":100,"vw":8.765},{"c":8.765,"h":8.815,"l":8.765,"n":5,"o":8.765,"t":"2026-10-13T19:00:00Z","v":467,"vw":8.7775},{"c":8.73,"h":8.825,"l":8.695,"n":217,"o":8.81,"t":"2026-10-13T19:15:00Z","v":8391,"vw":8.760952},{"c":8.75,"h":8.77,"l":8.71,"n":262,"o":8.71,"t":"2026-10-13T19:30:00Z","v":10898,"vw":8.74815},{"c":8.8,"h":8.885,"l":8.73,"n":135,"o":8.73,"t":"2026-10-13T19:45:00Z","v":14030,"vw":8.78116},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-13T20:00:00Z","v":759,"vw":8.8},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-14T13:15:00Z","v":500,"vw":8.75},{"c":8.75,"h":8.8,"l":8.69,"n":15,"o":8.69,"t":"2026-10-14T13:30:00Z","v":952,"vw":8.71707},{"c":8.7,"h":8.745,"l":8.7,"n":4,"o":8.725,"t":"2026-10-14T13:45:00Z","v":500,"vw":8.719},{"c":8.9206,"h":8.9206,"l":8.9206,"n":1,"o":8.9206,"t":"2026-10-14T14:15:00Z","v":250,"vw":8.9206},{"c":8.75,"h":8.75,"l":8.705,"n":6,"o":8.705,"t":"2026-10-14T15:00:00Z","v":270,"vw":8.7275},{"c":8.705,"h":8.705,"l":8.705,"n":3,"o":8.705,"t":"2026-10-14T15:30:00Z","v":250,"vw":8.705},{"c":8.705,"h":8.75,"l":8.705,"n":24,"o":8.75,"t":"2026-10-14T15:45:00Z","v":1416,"vw":8.736755},{"c":8.67,"h":8.75,"l":8.65,"n":140,"o":8.75,"t":"2026-10-14T16:45:00Z","v":6429,"vw":8.721091},{"c":8.69,"h":8.7299,"l":8.67,"n":37,"o":8.67,"t":"2026-10-14T17:00:00Z","v":3567,"vw":8.706381},{"c":8.66,"h":8.69,"l":8.66,"n":12,"o":8.69,"t":"2026-10-14T17:15:00Z","v":1330,"vw":8.685385},{"c":8.695,"h":8.7,"l":8.66,"n":18,"o":8.66,"t":"2026-10-14T17:30:00Z","v":2450,"vw":8.690517},{"c":8.66,"h":8.7,"l":8.65,"n":32,"o":8.66,"t":"2026-10-14T17:45:00Z","v":3529,"vw":8.683707},{"c":8.7,"h":8.7,"l":8.66,"n":108,"o":8.67,"t":"2026-10-14T18:00:00Z","v":6478,"vw":8.692958},{"c":8.75,"h":8.75,"l":8.7,"n":37,"o":8.71,"t":"2026-10-14T18:15:00Z","v":3178,"vw":8.711156},{"c":8.7,"h":8.795,"l":8.7,"n":36,"o":8.705,"t":"2026-10-14T18:30:00Z","v":2736,"vw":8.720162},{"c":8.7,"h":8.7,"l":8.65,"n":30,"o":8.7,"t":"2026-10-14T18:45:00Z","v":1445,"vw":8.682987},{"c":8.73,"h":8.73,"l":8.65,"n":45,"o":8.65,"t":"2026-10-14T19:00:00Z","v":3632,"vw":8.699837},{"c":8.73,"h":8.73,"l":8.7,"n":25,"o":8.73,"t":"2026-10-14T19:15:00Z","v":2318,"vw":8.708582},{"c":8.715,"h":8.73,"l":8.7,"n":62,"o":8.73,"t":"2026-10-14T19:30:00Z","v":5139,"vw":8.706555},{"c":8.65,"h":8.74,"l":8.65,"n":211,"o":8.7,"t":"2026-10-14T19:45:00Z","v":23055,"vw":8.700433},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T20:00:00Z","v":1041,"vw":8.65},{"c":8.745,"h":8.745,"l":8.57,"n":17,"o":8.64,"t":"2026-10-15T14:45:00Z","v":5887,"vw":8.705002},{"c":8.65,"h":8.75,"l":8.6125,"n":188,"o":8.66,"t":"2026-10-15T15:30:00Z","v":1920,"vw":8.678389},{"c":8.44,"h":8.67,"l":8.37,"n":642,"o":8.6,"t":"2026-10-15T15:45:00Z","v":16269,"vw":8.479973},{"c":8.49,"h":8.595,"l":8.39,"n":292,"o":8.47,"t":"2026-10-15T16:00:00Z","v":2983,"vw":8.4872},{"c":8.49,"h":8.54,"l":8.38,"n":142,"o":8.53,"t":"2026-10-15T16:15:00Z","v":4901,"vw":8.481358},{"c":8.435,"h":8.57,"l":8.38,"n":2984,"o":8.47,"t":"2026-10-15T16:30:00Z","v":11621,"vw":8.4607},{"c":8.3,"h":8.49,"l":8.3,"n":127,"o":8.49,"t":"2026-10-15T16:45:00Z","v":12294,"vw":8.381889},{"c":8.19,"h":8.35,"l":8.19,"n":93,"o":8.27,"t":"2026-10-15T17:00:00Z","v":7590,"vw":8.234631},{"c":8.185,"h":8.23,"l":8.15,"n":69,"o":8.19,"t":"2026-10-15T17:15:00Z","v":6406,"vw":8.200505},{"c":8.21,"h":8.355,"l":8.18,"n":14,"o":8.19,"t":"2026-10-15T17:30:00Z","v":5207,"vw":8.219481},{"c":8.5,"h":8.5,"l":8.22,"n":251,"o":8.2215,"t":"2026-10-15T17:45:00Z","v":46692,"vw":8.305109},{"c":8.365,"h":8.5,"l":8.3,"n":234,"o":8.375,"t":"2026-10-15T18:00:00Z","v":26969,"vw":8.462499},{"c":8.37,"h":8.45,"l":8.35,"n":191,"o":8.365,"t":"2026-10-15T18:15:00Z","v":21180,"vw":8.424733},{"c":8.39,"h":8.39,"l":8.39,"n":19,"o":8.39,"t":"2026-10-15T18:30:00Z","v":1695,"vw":8.39},{"c":8.4325,"h":8.435,"l":8.39,"n":60,"o":8.43,"t":"2026-10-15T18:45:00Z","v":5509,"vw":8.41158},{"c":8.505,"h":8.59,"l":8.43,"n":74,"o":8.435,"t":"2026-10-15T19:00:00Z","v":6419,"vw":8.462033},{"c":8.47,"h":8.54,"l":8.47,"n":82,"o":8.515,"t":"2026-10-15T19:15:00Z","v":1664,"vw":8.5025},{"c":8.44,"h":8.44,"l":8.36,"n":63,"o":8.43,"t":"2026-10-15T19:30:00Z","v":3557,"vw":8.405},{"c":8.405,"h":8.69,"l":8.35,"n":345,"o":8.35,"t":"2026-10-15T19:45:00Z","v":26528,"vw":8.451502},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T20:00:00Z","v":4598,"vw":8.45},{"c":8.39,"h":8.39,"l":8.37,"n":10,"o":8.37,"t":"2026-10-16T13:30:00Z","v":1066,"vw":8.375725},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-16T13:45:00Z","v":200,"vw":8.5},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T14:15:00Z","v":330,"vw":8.55},{"c":8.36,"h":8.55,"l":8.36,"n":19,"o":8.39,"t":"2026-10-16T14:30:00Z","v":1677,"vw":8.42},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-16T14:45:00Z","v":1884,"vw":8.75},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-16T15:00:00Z","v":116,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-16T15:15:00Z","v":101,"vw":8.45},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-16T15:30:00Z","v":233,"vw":8.57},{"c":8.375,"h":8.375,"l":8.375,"n":1,"o":8.375,"t":"2026-10-16T16:15:00Z","v":100,"vw":8.375},{"c":8.375,"h":8.41,"l":8.3,"n":38,"o":8.32,"t":"2026-10-16T17:15:00Z","v":3904,"vw":8.3562},{"c":8.23,"h":8.375,"l":8.21,"n":126,"o":8.375,"t":"2026-10-16T17:30:00Z","v":6017,"vw":8.293421},{"c":8.2,"h":8.265,"l":8.13,"n":92,"o":8.23,"t":"2026-10-16T17:45:00Z","v":5288,"vw":8.203966},{"c":8.2,"h":8.325,"l":8.2,"n":22,"o":8.325,"t":"2026-10-16T18:00:00Z","v":2283,"vw":8.281952},{"c":8.315,"h":8.325,"l":8.17,"n":73,"o":8.2,"t":"2026-10-16T18:15:00Z","v":4657,"vw":8.234487},{"c":8.165,"h":8.21,"l":8.14,"n":16,"o":8.2,"t":"2026-10-16T18:30:00Z","v":2919,"vw":8.172402},{"c":8.12,"h":8.165,"l":8.05,"n":48,"o":8.165,"t":"2026-10-16T18:45:00Z","v":4964,"vw":8.130949},{"c":8.12,"h":8.12,"l":8.12,"n":21,"o":8.12,"t":"2026-10-16T19:00:00Z","v":2400,"vw":8.12},{"c":8.13,"h":8.14,"l":8.11,"n":30,"o":8.125,"t":"2026-10-16T19:15:00Z","v":1743,"vw":8.129981},{"c":8.14,"h":8.1954,"l":8.12,"n":66,"o":8.135,"t":"2026-10-16T19:30:00Z","v":6148,"vw":8.142158},{"c":8.16,"h":8.255,"l":8.14,"n":172,"o":8.16,"t":"2026-10-16T19:45:00Z","v":15825,"vw":8.18213},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-16T20:00:00Z","v":5094,"vw":8.19},{"c":8.1554,"h":8.29,"l":8.15,"n":10,"o":8.29,"t":"2026-10-19T13:30:00Z","v":1383,"vw":8.204124},{"c":8.13,"h":8.22,"l":8.13,"n":8,"o":8.22,"t":"2026-10-19T13:45:00Z","v":624,"vw":8.154528},{"c":8.26,"h":8.37,"l":8.15,"n":90,"o":8.18,"t":"2026-10-19T14:30:00Z","v":18481,"vw":8.235072},{"c":8.32,"h":8.32,"l":8.29,"n":12,"o":8.29,"t":"2026-10-19T15:00:00Z","v":501,"vw":8.3025},{"c":8.485,"h":8.5,"l":8.375,"n":60,"o":8.43,"t":"2026-10-19T15:45:00Z","v":4539,"vw":8.432625},{"c":8.43,"h":8.44,"l":8.43,"n":7,"o":8.44,"t":"2026-10-19T16:00:00Z","v":351,"vw":8.435},{"c":8.415,"h":8.415,"l":8.3101,"n":31,"o":8.3143,"t":"2026-10-19T16:45:00Z","v":2856,"vw":8.333208},{"c":8.425,"h":8.425,"l":8.425,"n":2,"o":8.425,"t":"2026-10-19T17:00:00Z","v":203,"vw":8.425},{"c":8.425,"h":8.54,"l":8.425,"n":60,"o":8.425,"t":"2026-10-19T17:30:00Z","v":4416,"vw":8.45275},{"c":8.42,"h":8.46,"l":8.42,"n":24,"o":8.46,"t":"2026-10-19T17:45:00Z","v":5026,"vw":8.439895},{"c":8.45,"h":8.45,"l":8.4,"n":64,"o":8.42,"t":"2026-10-19T18:30:00Z","v":3807,"vw":8.420181},{"c":8.58,"h":8.58,"l":8.45,"n":48,"o":8.45,"t":"2026-10-19T18:45:00Z","v":10174,"vw":8.487084},{"c":8.56,"h":8.585,"l":8.56,"n":18,"o":8.585,"t":"2026-10-19T19:00:00Z","v":771,"vw":8.569106},{"c":8.56,"h":8.6199,"l":8.56,"n":16,"o":8.5816,"t":"2026-10-19T19:15:00Z","v":620,"vw":8.590563},{"c":8.465,"h":8.5,"l":8.45,"n":45,"o":8.5,"t":"2026-10-19T19:30:00Z","v":2253,"vw":8.46078},{"c":8.5,"h":8.5,"l":8.4,"n":190,"o":8.47,"t":"2026-10-19T19:45:00Z","v":16193,"vw":8.463739},{"c":8.42,"h":8.5,"l":8.42,"n":12,"o":8.5,"t":"2026-10-19T20:00:00Z","v":4638,"vw":8.470607},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-19T20:30:00Z","v":100,"vw":8.42},{"c":8.53,"h":8.755,"l":8.5,"n":16,"o":8.57,"t":"2026-10-20T13:30:00Z","v":3661,"vw":8.536433},{"c":8.73,"h":8.73,"l":8.45,"n":29,"o":8.46,"t":"2026-10-20T13:45:00Z","v":4514,"vw":8.612767},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-20T14:00:00Z","v":100,"vw":8.63},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-20T14:15:00Z","v":308,"vw":8.625},{"c":8.75,"h":8.75,"l":8.5717,"n":33,"o":8.625,"t":"2026-10-20T14:30:00Z","v":9928,"vw":8.681118},{"c":8.76,"h":8.93,"l":8.72,"n":106,"o":8.74,"t":"2026-10-20T14:45:00Z","v":26986,"vw":8.761019},{"c":8.76,"h":8.85,"l":8.76,"n":27,"o":8.85,"t":"2026-10-20T15:00:00Z","v":900,"vw":8.778},{"c":8.745,"h":8.745,"l":8.745,"n":2,"o":8.745,"t":"2026-10-20T15:15:00Z","v":118,"vw":8.745},{"c":8.82,"h":8.82,"l":8.56,"n":6,"o":8.56,"t":"2026-10-20T15:30:00Z","v":748,"vw":8.701036},{"c":8.55,"h":8.55,"l":8.55,"n":6,"o":8.55,"t":"2026-10-20T15:45:00Z","v":232,"vw":8.55},{"c":8.61,"h":8.775,"l":8.61,"n":38,"o":8.745,"t":"2026-10-20T16:15:00Z","v":13886,"vw":8.621985},{"c":8.8,"h":8.9399,"l":8.72,"n":202,"o":8.825,"t":"2026-10-20T16:30:00Z","v":20762,"vw":8.82033},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-20T16:45:00Z","v":227,"vw":8.8},{"c":8.58,"h":8.61,"l":8.56,"n":8,"o":8.56,"t":"2026-10-20T17:15:00Z","v":551,"vw":8.574706},{"c":8.58,"h":8.59,"l":8.58,"n":10,"o":8.59,"t":"2026-10-20T17:30:00Z","v":503,"vw":8.583333},{"c":8.56,"h":8.67,"l":8.56,"n":8,"o":8.67,"t":"2026-10-20T17:45:00Z","v":407,"vw":8.615},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T18:00:00Z","v":185,"vw":8.58},{"c":8.56,"h":8.67,"l":8.56,"n":6,"o":8.67,"t":"2026-10-20T18:15:00Z","v":522,"vw":8.606416},{"c":8.6,"h":8.6,"l":8.59,"n":17,"o":8.59,"t":"2026-10-20T18:30:00Z","v":478,"vw":8.593333},{"c":8.6,"h":8.7344,"l":8.6,"n":13,"o":8.6,"t":"2026-10-20T18:45:00Z","v":966,"vw":8.6896},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-20T19:00:00Z","v":183,"vw":8.6},{"c":8.65,"h":8.66,"l":8.6,"n":22,"o":8.6,"t":"2026-10-20T19:15:00Z","v":1263,"vw":8.638762},{"c":8.6,"h":8.64,"l":8.6,"n":14,"o":8.64,"t":"2026-10-20T19:30:00Z","v":856,"vw":8.612},{"c":8.6052,"h":8.67,"l":8.6052,"n":110,"o":8.65,"t":"2026-10-20T19:45:00Z","v":5066,"vw":8.626719},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-20T20:00:00Z","v":985,"vw":8.61},{"c":8.665,"h":8.67,"l":8.6,"n":12,"o":8.6,"t":"2026-10-21T13:30:00Z","v":1660,"vw":8.640978},{"c":8.81,"h":8.81,"l":8.58,"n":151,"o":8.62,"t":"2026-10-21T13:45:00Z","v":47068,"vw":8.709566},{"c":8.86,"h":8.9,"l":8.57,"n":39,"o":8.8,"t":"2026-10-21T14:15:00Z","v":8605,"vw":8.796452},{"c":8.88,"h":8.88,"l":8.74,"n":11,"o":8.74,"t":"2026-10-21T14:30:00Z","v":823,"vw":8.855},{"c":8.82,"h":8.93,"l":8.81,"n":46,"o":8.91,"t":"2026-10-21T14:45:00Z","v":6167,"vw":8.896202},{"c":8.9,"h":8.9,"l":8.72,"n":25,"o":8.82,"t":"2026-10-21T15:00:00Z","v":779,"vw":8.809524},{"c":8.71,"h":8.76,"l":8.7,"n":36,"o":8.76,"t":"2026-10-21T15:15:00Z","v":939,"vw":8.724},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T16:30:00Z","v":100,"vw":8.75},{"c":8.7,"h":8.735,"l":8.7,"n":7,"o":8.735,"t":"2026-10-21T16:45:00Z","v":416,"vw":8.7175},{"c":8.73,"h":8.75,"l":8.675,"n":29,"o":8.7,"t":"2026-10-21T17:00:00Z","v":3598,"vw":8.70723},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T17:45:00Z","v":580,"vw":8.75},{"c":8.7,"h":8.7,"l":8.67,"n":17,"o":8.68,"t":"2026-10-21T18:15:00Z","v":731,"vw":8.683333},{"c":8.69,"h":8.69,"l":8.69,"n":16,"o":8.69,"t":"2026-10-21T18:30:00Z","v":484,"vw":8.69},{"c":8.695,"h":8.695,"l":8.695,"n":4,"o":8.695,"t":"2026-10-21T18:45:00Z","v":162,"vw":8.695},{"c":8.655,"h":8.68,"l":8.6362,"n":22,"o":8.64,"t":"2026-10-21T19:00:00Z","v":956,"vw":8.6479},{"c":8.615,"h":8.63,"l":8.615,"n":11,"o":8.615,"t":"2026-10-21T19:15:00Z","v":558,"vw":8.61875},{"c":8.65,"h":8.655,"l":8.61,"n":24,"o":8.615,"t":"2026-10-21T19:30:00Z","v":1556,"vw":8.633818},{"c":8.58,"h":8.64,"l":8.57,"n":168,"o":8.63,"t":"2026-10-21T19:45:00Z","v":7212,"vw":8.594057},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-21T20:00:00Z","v":781,"vw":8.58},{"c":8.7,"h":8.73,"l":8.445,"n":22,"o":8.54,"t":"2026-10-22T13:30:00Z","v":7152,"vw":8.523759},{"c":8.56,"h":8.635,"l":8.46,"n":118,"o":8.53,"t":"2026-10-22T13:45:00Z","v":28214,"vw":8.511244},{"c":8.5,"h":8.575,"l":8.5,"n":8,"o":8.55,"t":"2026-10-22T14:00:00Z","v":1516,"vw":8.550218},{"c":8.51,"h":8.55,"l":8.46,"n":91,"o":8.5,"t":"2026-10-22T14:15:00Z","v":18518,"vw":8.509271},{"c":8.58,"h":8.58,"l":8.47,"n":36,"o":8.5,"t":"2026-10-22T14:30:00Z","v":16774,"vw":8.484018},{"c":8.6172,"h":8.6172,"l":8.53,"n":3,"o":8.53,"t":"2026-10-22T14:45:00Z","v":263,"vw":8.5736},{"c":8.54,"h":8.585,"l":8.53,"n":11,"o":8.57,"t":"2026-10-22T15:00:00Z","v":627,"vw":8.56},{"c":8.615,"h":8.615,"l":8.56,"n":6,"o":8.56,"t":"2026-10-22T15:15:00Z","v":236,"vw":8.589537},{"c":8.61,"h":8.615,"l":8.58,"n":5,"o":8.615,"t":"2026-10-22T15:30:00Z","v":615,"vw":8.605833},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-22T15:45:00Z","v":205,"vw":8.62},{"c":8.62,"h":8.62,"l":8.54,"n":5,"o":8.54,"t":"2026-10-22T16:00:00Z","v":680,"vw":8.579014},{"c":8.62,"h":8.62,"l":8.5799,"n":3,"o":8.5799,"t":"2026-10-22T16:15:00Z","v":227,"vw":8.601606},{"c":8.435,"h":8.7,"l":8.39,"n":64,"o":8.56,"t":"2026-10-22T16:30:00Z","v":9295,"vw":8.569475},{"c":8.41,"h":8.44,"l":8.4,"n":6,"o":8.4,"t":"2026-10-22T16:45:00Z","v":499,"vw":8.416667},{"c":8.36,"h":8.43,"l":8.36,"n":12,"o":8.4,"t":"2026-10-22T17:00:00Z","v":856,"vw":8.392898},{"c":8.335,"h":8.4459,"l":8.23,"n":30,"o":8.4459,"t":"2026-10-22T17:15:00Z","v":4074,"vw":8.340055},{"c":8.35,"h":8.38,"l":8.255,"n":39,"o":8.315,"t":"2026-10-22T17:30:00Z","v":11421,"vw":8.336714},{"c":8.33,"h":8.465,"l":8.21,"n":49,"o":8.35,"t":"2026-10-22T17:45:00Z","v":7388,"vw":8.346136},{"c":8.48,"h":8.495,"l":8.345,"n":76,"o":8.345,"t":"2026-10-22T18:00:00Z","v":7528,"vw":8.403752},{"c":8.36,"h":8.48,"l":8.36,"n":14,"o":8.405,"t":"2026-10-22T18:15:00Z","v":752,"vw":8.429},{"c":8.415,"h":8.43,"l":8.34,"n":15,"o":8.3401,"t":"2026-10-22T18:30:00Z","v":6142,"vw":8.351302},{"c":8.44,"h":8.48,"l":8.33,"n":97,"o":8.41,"t":"2026-10-22T18:45:00Z","v":15031,"vw":8.365594},{"c":8.45,"h":8.45,"l":8.4,"n":18,"o":8.42,"t":"2026-10-22T19:00:00Z","v":1905,"vw":8.422913},{"c":8.39,"h":8.45,"l":8.385,"n":13,"o":8.41,"t":"2026-10-22T19:15:00Z","v":1119,"vw":8.417421},{"c":8.3,"h":8.4,"l":8.3,"n":102,"o":8.385,"t":"2026-10-22T19:30:00Z","v":11926,"vw":8.354673},{"c":8.25,"h":8.41,"l":8.2,"n":513,"o":8.29,"t":"2026-10-22T19:45:00Z","v":42138,"vw":8.275056},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-22T20:00:00Z","v":13305,"vw":8.31}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.9,"premium":4.36397455827015,"strike":4.317806046366501,"iv":1.7395210785301756,"gamma":0.03271297587323242,"theta":-0.008385183436112872,"vega":0.005605857832070281,"rho":0.004868287419181556,"breakevenPct":4.473894159285794}],"put":[{"delta":0.1,"premium":1.880398686333388,"strike":4.019934316669401,"iv":4.972667401193526,"gamma":0.01321819301618345,"theta":-0.019505998263843388,"vega":0.005445189559286695,"rho":-0.004259406219182767,"breakevenPct":74.25348218608889},{"delta":0.15,"premium":1.912484958058334,"strike":5.104041317152784,"iv":3.433398642481064,"gamma":0.02098652412842933,"theta":-0.022355985333731315,"vega":0.007601266793806131,"rho":-0.004978455434791252,"breakevenPct":61.59378629248557},{"delta":0.2,"premium":2.0158486555214195,"strike":5.965405462678496,"iv":2.9784347023833027,"gamma":0.030711976677058456,"theta":-0.021792851836301946,"vega":0.008901375531218687,"rho":-0.005800918781362942,"breakevenPct":52.472240587760815},{"delta":0.25,"premium":2.1192123529845053,"strike":6.826769608204208,"iv":2.523470762285542,"gamma":0.04043742922568758,"theta":-0.02122971833887258,"vega":0.010201484268631242,"rho":-0.0066233821279346305,"breakevenPct":43.35069488303607},{"delta":0.3,"premium":2.2091829525062003,"strike":7.591829525062,"iv":2.1270515531227487,"gamma":0.0504011312284123,"theta":-0.02042848032869616,"vega":0.011275206146641912,"rho":-0.007424973037949276,"breakevenPct":35.226876383203376},{"delta":0.35,"premium":2.251226795687373,"strike":8.012267956873728,"iv":1.9401327199611127,"gamma":0.061217400992880464,"theta":-0.018775193224580093,"vega":0.011538810164189603,"rho":-0.008151872626696801,"breakevenPct":30.673391562137734},{"delta":0.4,"premium":2.2932706388685458,"strike":8.432706388685457,"iv":1.7532138867994769,"gamma":0.07203367075734864,"theta":-0.017121906120464023,"vega":0.011802414181737294,"rho":-0.008878772215444326,"breakevenPct":26.119906741072086},{"delta":0.45,"premium":2.3353144820497187,"strike":8.853144820497183,"iv":1.566295053637841,"gamma":0.0828499405218168,"theta":-0.015468619016347957,"vega":0.012066018199284986,"rho":-0.00960567180419185,"breakevenPct":21.56642192000644},{"delta":0.5,"premium":2.377358325230891,"strike":9.273583252308912,"iv":1.3793762204762055,"gamma":0.09366621028628497,"theta":-0.013815331912231887,"vega":0.012329622216832679,"rho":-0.010332571392939374,"breakevenPct":17.012937098940796},{"delta":0.55,"premium":2.419402168412064,"strike":9.69402168412064,"iv":1.1924573873145694,"gamma":0.10448248005075314,"theta":-0.012162044808115818,"vega":0.01259322623438037,"rho":-0.0110594709816869,"breakevenPct":12.459452277875148},{"delta":0.6,"premium":2.5343974457794567,"strike":10.11721867469369,"iv":1.043253440890545,"gamma":0.11083712635554857,"theta":-0.010599744392687243,"vega":0.012499753338407433,"rho":-0.011896630146815019,"breakevenPct":8.750647064810678},{"delta":0.65,"premium":2.8444087493971915,"strike":10.547789929718322,"iv":0.9948700941448736,"gamma":0.1052648230748206,"theta":-0.00928067240268232,"vega":0.011451731412421267,"rho":-0.01302853861580057,"breakevenPct":7.2998654594328585},{"delta":0.7,"premium":3.154420053014926,"strike":10.978361184742953,"iv":0.9464867473992025,"gamma":0.09969251979409263,"theta":-0.007961600412677398,"vega":0.010403709486435105,"rho":-0.014160447084786119,"breakevenPct":5.849083854055041},{"delta":0.75,"premium":3.4644313566326606,"strike":11.408932439767584,"iv":0.8981034006535311,"gamma":0.09412021651336466,"theta":-0.006642528422672475,"vega":0.00935568756044894,"rho":-0.015292355553771671,"breakevenPct":4.398302248677221},{"delta":0.8,"premium":3.7744426602503953,"strike":11.839503694792215,"iv":0.8497200539078598,"gamma":0.0885479132326367,"theta":-0.005323456432667552,"vega":0.008307665634462776,"rho":-0.01642426402275722,"breakevenPct":2.947520643299401},{"delta":0.85,"premium":4.084453963868129,"strike":12.270074949816847,"iv":0.8013367071621885,"gamma":0.08297560995190874,"theta":-0.00400438444266263,"vega":0.007259643708476613,"rho":-0.01755617249174277,"breakevenPct":1.496739037921584}]},"raw":{"call":[{"delta":0.9,"premium":4.36397455827015,"strike":4.317806046366501,"iv":1.7395210785301756,"gamma":0.03271297587323242,"theta":-0.008385183436112872,"vega":0.005605857832070281,"rho":0.004868287419181556,"breakevenPct":4.473894159285794}],"put":[{"delta":0.1,"premium":1.880398686333388,"strike":4.019934316669401,"iv":4.972667401193526,"gamma":0.01321819301618345,"theta":-0.019505998263843388,"vega":0.005445189559286695,"rho":-0.004259406219182767,"breakevenPct":74.25348218608889},{"delta":0.15,"premium":1.912484958058334,"strike":5.104041317152784,"iv":3.433398642481064,"gamma":0.02098652412842933,"theta":-0.022355985333731315,"vega":0.007601266793806131,"rho":-0.004978455434791252,"breakevenPct":61.59378629248557},{"delta":0.2,"premium":2.0158486555214195,"strike":5.965405462678496,"iv":2.9784347023833027,"gamma":0.030711976677058456,"theta":-0.021792851836301946,"vega":0.008901375531218687,"rho":-0.005800918781362942,"breakevenPct":52.472240587760815},{"delta":0.25,"premium":2.1192123529845053,"strike":6.826769608204208,"iv":2.523470762285542,"gamma":0.04043742922568758,"theta":-0.02122971833887258,"vega":0.010201484268631242,"rho":-0.0066233821279346305,"breakevenPct":43.35069488303607},{"delta":0.3,"premium":2.2091829525062003,"strike":7.591829525062,"iv":2.1270515531227487,"gamma":0.0504011312284123,"theta":-0.02042848032869616,"vega":0.011275206146641912,"rho":-0.007424973037949276,"breakevenPct":35.226876383203376},{"delta":0.35,"premium":2.251226795687373,"strike":8.012267956873728,"iv":1.9401327199611127,"gamma":0.061217400992880464,"theta":-0.018775193224580093,"vega":0.011538810164189603,"rho":-0.008151872626696801,"breakevenPct":30.673391562137734},{"delta":0.4,"premium":2.2932706388685458,"strike":8.432706388685457,"iv":1.7532138867994769,"gamma":0.07203367075734864,"theta":-0.017121906120464023,"vega":0.011802414181737294,"rho":-0.008878772215444326,"breakevenPct":26.119906741072086},{"delta":0.45,"premium":2.3353144820497187,"strike":8.853144820497183,"iv":1.566295053637841,"gamma":0.0828499405218168,"theta":-0.015468619016347957,"vega":0.012066018199284986,"rho":-0.00960567180419185,"breakevenPct":21.56642192000644},{"delta":0.5,"premium":2.377358325230891,"strike":9.273583252308912,"iv":1.3793762204762055,"gamma":0.09366621028628497,"theta":-0.013815331912231887,"vega":0.012329622216832679,"rho":-0.010332571392939374,"breakevenPct":17.012937098940796},{"delta":0.55,"premium":2.419402168412064,"strike":9.69402168412064,"iv":1.1924573873145694,"gamma":0.10448248005075314,"theta":-0.012162044808115818,"vega":0.01259322623438037,"rho":-0.0110594709816869,"breakevenPct":12.459452277875148},{"delta":0.6,"premium":2.5343974457794567,"strike":10.11721867469369,"iv":1.043253440890545,"gamma":0.11083712635554857,"theta":-0.010599744392687243,"vega":0.012499753338407433,"rho":-0.011896630146815019,"breakevenPct":8.750647064810678},{"delta":0.65,"premium":2.8444087493971915,"strike":10.547789929718322,"iv":0.9948700941448736,"gamma":0.1052648230748206,"theta":-0.00928067240268232,"vega":0.011451731412421267,"rho":-0.01302853861580057,"breakevenPct":7.2998654594328585},{"delta":0.7,"premium":3.154420053014926,"strike":10.978361184742953,"iv":0.9464867473992025,"gamma":0.09969251979409263,"theta":-0.007961600412677398,"vega":0.010403709486435105,"rho":-0.014160447084786119,"breakevenPct":5.849083854055041},{"delta":0.75,"premium":3.4644313566326606,"strike":11.408932439767584,"iv":0.8981034006535311,"gamma":0.09412021651336466,"theta":-0.006642528422672475,"vega":0.00935568756044894,"rho":-0.015292355553771671,"breakevenPct":4.398302248677221},{"delta":0.8,"premium":3.7744426602503953,"strike":11.839503694792215,"iv":0.8497200539078598,"gamma":0.0885479132326367,"theta":-0.005323456432667552,"vega":0.008307665634462776,"rho":-0.01642426402275722,"breakevenPct":2.947520643299401},{"delta":0.85,"premium":4.084453963868129,"strike":12.270074949816847,"iv":0.8013367071621885,"gamma":0.08297560995190874,"theta":-0.00400438444266263,"vega":0.007259643708476613,"rho":-0.01755617249174277,"breakevenPct":1.496739037921584}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}