{"symbol":"AMPX","url":"https://intraalpha.com/companies/AMPX","capturedAt":"2026-10-16T21:49:07.244Z","state":"ready","quote":{"symbol":"AMPX","last_price":7.77,"prev_close":8.4,"regular_close":7.71,"change":-0.63,"change_pct":-7.5,"regular_change":-0.69,"regular_change_pct":-8.2143,"extended_change":0.06,"extended_change_pct":0.7782,"bid":7.75,"ask":7.83,"bid_size":100,"ask_size":2300,"volume":5288170,"vwap":7.884058,"open":8.3,"high":8.42,"low":7.65,"close":7.71,"trade_count":38951,"last_trade_at":"2026-10-16T21:22:08.042310792Z","last_quote_at":"2026-10-16T21:45:27.839690606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:52.407018487-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"AMPX","fetched_at":"2026-10-16T21:49:06.561655+00:00","name":"Amprius Technologies Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Amprius Technologies, Inc. manufactures and distributes lithium ion batteries. The company is headquartered in Fremont, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1227077000,"ebitda":-14706000,"pe_ratio":null,"peg_ratio":null,"book_value":0.86,"dividend_per_share":null,"dividend_yield":null,"eps":-0.27,"revenue_ttm":109228000,"gross_profit_ttm":24305000,"profit_margin":-0.334,"operating_margin_ttm":-0.126,"return_on_assets_ttm":-0.0855,"return_on_equity_ttm":-0.361,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.259,"analyst_target_price":22.1,"analyst_number":1,"beta":2.345,"fifty_two_week_high":24.23,"fifty_two_week_low":7.29,"fifty_day_ma":10.06,"two_hundred_day_ma":13.45,"shares_outstanding":146081000,"forward_pe":161.29,"price_to_sales":11.23,"price_to_book":11.31,"ev_to_revenue":12.52,"ev_to_ebitda":-34.49},"optionObservedAt":"2026-10-16T19:57:11.628Z","bars":[{"c":9.47,"h":9.56,"l":9.47,"n":57,"o":9.49,"t":"2026-10-09T08:00:00Z","v":7048,"vw":9.524976},{"c":9.515,"h":9.515,"l":9.515,"n":2,"o":9.515,"t":"2026-10-09T08:05:00Z","v":150,"vw":9.515},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-09T08:55:00Z","v":142,"vw":9.47},{"c":9.49,"h":9.5,"l":9.49,"n":2,"o":9.5,"t":"2026-10-09T09:35:00Z","v":200,"vw":9.495},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-09T09:40:00Z","v":495,"vw":9.5},{"c":9.51,"h":9.54,"l":9.51,"n":7,"o":9.54,"t":"2026-10-09T10:10:00Z","v":807,"vw":9.516331},{"c":9.51,"h":9.55,"l":9.51,"n":5,"o":9.55,"t":"2026-10-09T11:00:00Z","v":1515,"vw":9.543103},{"c":9.55,"h":9.55,"l":9.4401,"n":7,"o":9.4401,"t":"2026-10-09T11:05:00Z","v":3475,"vw":9.541456},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-09T11:15:00Z","v":100,"vw":9.52},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-09T11:30:00Z","v":308,"vw":9.55},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-09T11:35:00Z","v":125,"vw":9.58},{"c":9.58,"h":9.58,"l":9.56,"n":3,"o":9.56,"t":"2026-10-09T11:40:00Z","v":705,"vw":9.565714},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-09T11:45:00Z","v":1528,"vw":9.57},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-09T11:55:00Z","v":101,"vw":9.55},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-09T12:05:00Z","v":283,"vw":9.5},{"c":9.5792,"h":9.5792,"l":9.5,"n":6,"o":9.5,"t":"2026-10-09T12:10:00Z","v":540,"vw":9.516709},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-09T12:20:00Z","v":721,"vw":9.46},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-09T12:35:00Z","v":188,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-09T12:45:00Z","v":500,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":5,"o":9.53,"t":"2026-10-09T12:50:00Z","v":406,"vw":9.53},{"c":9.51,"h":9.52,"l":9.51,"n":16,"o":9.51,"t":"2026-10-09T13:00:00Z","v":1517,"vw":9.513353},{"c":9.52,"h":9.53,"l":9.52,"n":4,"o":9.53,"t":"2026-10-09T13:05:00Z","v":2314,"vw":9.523369},{"c":9.53,"h":9.57,"l":9.52,"n":19,"o":9.52,"t":"2026-10-09T13:10:00Z","v":3669,"vw":9.524556},{"c":9.56,"h":9.56,"l":9.52,"n":12,"o":9.52,"t":"2026-10-09T13:15:00Z","v":2817,"vw":9.539043},{"c":9.56,"h":9.56,"l":9.545,"n":6,"o":9.545,"t":"2026-10-09T13:20:00Z","v":514,"vw":9.555053},{"c":9.49,"h":9.53,"l":9.49,"n":9,"o":9.53,"t":"2026-10-09T13:25:00Z","v":670,"vw":9.510861},{"c":9.2712,"h":9.57,"l":9.2712,"n":604,"o":9.49,"t":"2026-10-09T13:30:00Z","v":121172,"vw":9.446835},{"c":9.3581,"h":9.3799,"l":9.224,"n":332,"o":9.295,"t":"2026-10-09T13:35:00Z","v":78747,"vw":9.275977},{"c":9.3,"h":9.38,"l":9.281,"n":378,"o":9.365,"t":"2026-10-09T13:40:00Z","v":40686,"vw":9.336779},{"c":9.23,"h":9.31,"l":9.205,"n":628,"o":9.31,"t":"2026-10-09T13:45:00Z","v":128445,"vw":9.229701},{"c":9.17,"h":9.25,"l":9.1643,"n":648,"o":9.25,"t":"2026-10-09T13:50:00Z","v":92119,"vw":9.198225},{"c":9.18,"h":9.21,"l":9.14,"n":503,"o":9.16,"t":"2026-10-09T13:55:00Z","v":48469,"vw":9.174556},{"c":9.295,"h":9.315,"l":9.18,"n":714,"o":9.18,"t":"2026-10-09T14:00:00Z","v":63374,"vw":9.269924},{"c":9.2,"h":9.29,"l":9.2,"n":539,"o":9.29,"t":"2026-10-09T14:05:00Z","v":54913,"vw":9.249665},{"c":9.175,"h":9.205,"l":9.14,"n":328,"o":9.185,"t":"2026-10-09T14:10:00Z","v":43792,"vw":9.178806},{"c":9.185,"h":9.195,"l":9.17,"n":280,"o":9.18,"t":"2026-10-09T14:15:00Z","v":23117,"vw":9.182891},{"c":9.2,"h":9.214,"l":9.175,"n":363,"o":9.18,"t":"2026-10-09T14:20:00Z","v":30754,"vw":9.200895},{"c":9.265,"h":9.28,"l":9.189,"n":457,"o":9.2,"t":"2026-10-09T14:25:00Z","v":66736,"vw":9.234902},{"c":9.285,"h":9.285,"l":9.25,"n":387,"o":9.265,"t":"2026-10-09T14:30:00Z","v":44105,"vw":9.266283},{"c":9.275,"h":9.2971,"l":9.2708,"n":400,"o":9.29,"t":"2026-10-09T14:35:00Z","v":67103,"vw":9.283545},{"c":9.34,"h":9.34,"l":9.265,"n":417,"o":9.2717,"t":"2026-10-09T14:40:00Z","v":82699,"vw":9.290075},{"c":9.34,"h":9.355,"l":9.315,"n":564,"o":9.345,"t":"2026-10-09T14:45:00Z","v":216449,"vw":9.331295},{"c":9.415,"h":9.415,"l":9.345,"n":718,"o":9.345,"t":"2026-10-09T14:50:00Z","v":239023,"vw":9.382335},{"c":9.415,"h":9.445,"l":9.395,"n":447,"o":9.415,"t":"2026-10-09T14:55:00Z","v":120849,"vw":9.421595},{"c":9.4661,"h":9.475,"l":9.415,"n":714,"o":9.415,"t":"2026-10-09T15:00:00Z","v":131628,"vw":9.453354},{"c":9.4021,"h":9.465,"l":9.365,"n":348,"o":9.465,"t":"2026-10-09T15:05:00Z","v":97619,"vw":9.401103},{"c":9.405,"h":9.43,"l":9.403,"n":405,"o":9.405,"t":"2026-10-09T15:10:00Z","v":82631,"vw":9.412399},{"c":9.355,"h":9.445,"l":9.355,"n":531,"o":9.405,"t":"2026-10-09T15:15:00Z","v":78485,"vw":9.408555},{"c":9.32,"h":9.365,"l":9.3,"n":450,"o":9.355,"t":"2026-10-09T15:20:00Z","v":88728,"vw":9.329505},{"c":9.29,"h":9.335,"l":9.29,"n":357,"o":9.33,"t":"2026-10-09T15:25:00Z","v":45954,"vw":9.309949},{"c":9.3292,"h":9.33,"l":9.285,"n":371,"o":9.285,"t":"2026-10-09T15:30:00Z","v":77045,"vw":9.304533},{"c":9.38,"h":9.385,"l":9.315,"n":481,"o":9.325,"t":"2026-10-09T15:35:00Z","v":73238,"vw":9.338275},{"c":9.335,"h":9.375,"l":9.325,"n":281,"o":9.375,"t":"2026-10-09T15:40:00Z","v":24541,"vw":9.343189},{"c":9.345,"h":9.36,"l":9.33,"n":335,"o":9.345,"t":"2026-10-09T15:45:00Z","v":86288,"vw":9.344007},{"c":9.325,"h":9.35,"l":9.32,"n":434,"o":9.345,"t":"2026-10-09T15:50:00Z","v":70578,"vw":9.336669},{"c":9.3,"h":9.32,"l":9.295,"n":653,"o":9.32,"t":"2026-10-09T15:55:00Z","v":121354,"vw":9.308445},{"c":9.315,"h":9.315,"l":9.28,"n":481,"o":9.295,"t":"2026-10-09T16:00:00Z","v":62570,"vw":9.296004},{"c":9.275,"h":9.32,"l":9.27,"n":285,"o":9.315,"t":"2026-10-09T16:05:00Z","v":51659,"vw":9.296775},{"c":9.265,"h":9.285,"l":9.255,"n":407,"o":9.2755,"t":"2026-10-09T16:10:00Z","v":120740,"vw":9.269234},{"c":9.265,"h":9.285,"l":9.265,"n":220,"o":9.27,"t":"2026-10-09T16:15:00Z","v":27525,"vw":9.275509},{"c":9.28,"h":9.29,"l":9.265,"n":158,"o":9.27,"t":"2026-10-09T16:20:00Z","v":19406,"vw":9.273036},{"c":9.295,"h":9.3,"l":9.2701,"n":187,"o":9.285,"t":"2026-10-09T16:25:00Z","v":20484,"vw":9.28501},{"c":9.275,"h":9.3,"l":9.27,"n":191,"o":9.3,"t":"2026-10-09T16:30:00Z","v":31266,"vw":9.275188},{"c":9.265,"h":9.275,"l":9.26,"n":184,"o":9.275,"t":"2026-10-09T16:35:00Z","v":28456,"vw":9.268343},{"c":9.275,"h":9.275,"l":9.255,"n":207,"o":9.265,"t":"2026-10-09T16:40:00Z","v":21636,"vw":9.263642},{"c":9.295,"h":9.295,"l":9.265,"n":235,"o":9.27,"t":"2026-10-09T16:45:00Z","v":37453,"vw":9.282618},{"c":9.29,"h":9.3,"l":9.28,"n":321,"o":9.29,"t":"2026-10-09T16:50:00Z","v":41739,"vw":9.289375},{"c":9.275,"h":9.2899,"l":9.275,"n":115,"o":9.28,"t":"2026-10-09T16:55:00Z","v":6944,"vw":9.280615},{"c":9.275,"h":9.285,"l":9.265,"n":213,"o":9.275,"t":"2026-10-09T17:00:00Z","v":22670,"vw":9.275071},{"c":9.265,"h":9.27,"l":9.252,"n":130,"o":9.27,"t":"2026-10-09T17:05:00Z","v":23623,"vw":9.262545},{"c":9.28,"h":9.28,"l":9.255,"n":188,"o":9.26,"t":"2026-10-09T17:10:00Z","v":21365,"vw":9.265531},{"c":9.305,"h":9.305,"l":9.275,"n":183,"o":9.275,"t":"2026-10-09T17:15:00Z","v":43570,"vw":9.285137},{"c":9.295,"h":9.305,"l":9.29,"n":92,"o":9.305,"t":"2026-10-09T17:20:00Z","v":6998,"vw":9.298544},{"c":9.31,"h":9.31,"l":9.29,"n":156,"o":9.295,"t":"2026-10-09T17:25:00Z","v":22683,"vw":9.298474},{"c":9.335,"h":9.335,"l":9.305,"n":186,"o":9.31,"t":"2026-10-09T17:30:00Z","v":20900,"vw":9.318764},{"c":9.34,"h":9.35,"l":9.335,"n":225,"o":9.345,"t":"2026-10-09T17:35:00Z","v":23442,"vw":9.343384},{"c":9.385,"h":9.395,"l":9.34,"n":256,"o":9.34,"t":"2026-10-09T17:40:00Z","v":87924,"vw":9.372787},{"c":9.425,"h":9.425,"l":9.385,"n":227,"o":9.39,"t":"2026-10-09T17:45:00Z","v":36412,"vw":9.401886},{"c":9.5,"h":9.5,"l":9.4211,"n":306,"o":9.4211,"t":"2026-10-09T17:50:00Z","v":38600,"vw":9.450989},{"c":9.505,"h":9.535,"l":9.495,"n":382,"o":9.5,"t":"2026-10-09T17:55:00Z","v":57786,"vw":9.509833},{"c":9.5011,"h":9.515,"l":9.49,"n":426,"o":9.505,"t":"2026-10-09T18:00:00Z","v":119567,"vw":9.5024},{"c":9.535,"h":9.54,"l":9.5,"n":355,"o":9.5008,"t":"2026-10-09T18:05:00Z","v":33533,"vw":9.517791},{"c":9.535,"h":9.545,"l":9.515,"n":269,"o":9.5311,"t":"2026-10-09T18:10:00Z","v":33285,"vw":9.535068},{"c":9.515,"h":9.535,"l":9.51,"n":306,"o":9.535,"t":"2026-10-09T18:15:00Z","v":24247,"vw":9.525568},{"c":9.4901,"h":9.52,"l":9.4901,"n":219,"o":9.51,"t":"2026-10-09T18:20:00Z","v":23490,"vw":9.502262},{"c":9.47,"h":9.49,"l":9.455,"n":330,"o":9.49,"t":"2026-10-09T18:25:00Z","v":37643,"vw":9.471137},{"c":9.4689,"h":9.485,"l":9.4601,"n":253,"o":9.4745,"t":"2026-10-09T18:30:00Z","v":45241,"vw":9.470116},{"c":9.465,"h":9.475,"l":9.455,"n":235,"o":9.47,"t":"2026-10-09T18:35:00Z","v":21194,"vw":9.463697},{"c":9.4399,"h":9.475,"l":9.435,"n":295,"o":9.4603,"t":"2026-10-09T18:40:00Z","v":44478,"vw":9.451493},{"c":9.52,"h":9.52,"l":9.4395,"n":304,"o":9.4395,"t":"2026-10-09T18:45:00Z","v":97540,"vw":9.485843},{"c":9.505,"h":9.5425,"l":9.49,"n":286,"o":9.53,"t":"2026-10-09T18:50:00Z","v":62043,"vw":9.518521},{"c":9.485,"h":9.5,"l":9.48,"n":259,"o":9.5,"t":"2026-10-09T18:55:00Z","v":33954,"vw":9.489369},{"c":9.505,"h":9.505,"l":9.485,"n":318,"o":9.485,"t":"2026-10-09T19:00:00Z","v":67123,"vw":9.497944},{"c":9.485,"h":9.505,"l":9.48,"n":321,"o":9.505,"t":"2026-10-09T19:05:00Z","v":52576,"vw":9.488536},{"c":9.5,"h":9.52,"l":9.485,"n":299,"o":9.4889,"t":"2026-10-09T19:10:00Z","v":51962,"vw":9.501035},{"c":9.505,"h":9.5062,"l":9.48,"n":276,"o":9.49,"t":"2026-10-09T19:15:00Z","v":22211,"vw":9.496718},{"c":9.505,"h":9.515,"l":9.495,"n":377,"o":9.505,"t":"2026-10-09T19:20:00Z","v":32976,"vw":9.506176},{"c":9.48,"h":9.51,"l":9.465,"n":315,"o":9.5,"t":"2026-10-09T19:25:00Z","v":35912,"vw":9.490433},{"c":9.505,"h":9.51,"l":9.475,"n":383,"o":9.475,"t":"2026-10-09T19:30:00Z","v":43859,"vw":9.502122},{"c":9.495,"h":9.505,"l":9.488,"n":378,"o":9.505,"t":"2026-10-09T19:35:00Z","v":31029,"vw":9.496361},{"c":9.485,"h":9.515,"l":9.485,"n":472,"o":9.495,"t":"2026-10-09T19:40:00Z","v":41930,"vw":9.501249},{"c":9.465,"h":9.5,"l":9.46,"n":576,"o":9.485,"t":"2026-10-09T19:45:00Z","v":54124,"vw":9.475418},{"c":9.475,"h":9.48,"l":9.45,"n":637,"o":9.465,"t":"2026-10-09T19:50:00Z","v":60789,"vw":9.462154},{"c":9.44,"h":9.49,"l":9.44,"n":2048,"o":9.475,"t":"2026-10-09T19:55:00Z","v":245904,"vw":9.465368},{"c":9.4,"h":9.44,"l":9.4,"n":37,"o":9.44,"t":"2026-10-09T20:00:00Z","v":341753,"vw":9.439581},{"c":9.43,"h":9.43,"l":9.4239,"n":12,"o":9.4239,"t":"2026-10-09T20:15:00Z","v":436,"vw":9.42724},{"c":9.44,"h":9.48,"l":9.41,"n":8,"o":9.48,"t":"2026-10-09T20:25:00Z","v":2195,"vw":9.438574},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-09T20:30:00Z","v":200,"vw":9.4},{"c":9.44,"h":9.44,"l":9.4003,"n":3,"o":9.41,"t":"2026-10-09T21:20:00Z","v":912,"vw":9.428078},{"c":9.42,"h":9.42,"l":9.34,"n":23,"o":9.41,"t":"2026-10-09T21:25:00Z","v":14077,"vw":9.36423},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-09T21:35:00Z","v":200,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-09T21:40:00Z","v":100,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-09T21:50:00Z","v":300,"vw":9.41},{"c":9.34,"h":9.44,"l":9.34,"n":7,"o":9.41,"t":"2026-10-09T22:00:00Z","v":572,"vw":9.405859},{"c":9.3539,"h":9.487,"l":9.3539,"n":3,"o":9.487,"t":"2026-10-09T22:15:00Z","v":449,"vw":9.404024},{"c":9.54,"h":9.54,"l":9.46,"n":12,"o":9.4937,"t":"2026-10-09T22:25:00Z","v":3200,"vw":9.494592},{"c":9.4096,"h":9.4096,"l":9.4096,"n":1,"o":9.4096,"t":"2026-10-09T23:25:00Z","v":2000,"vw":9.4096},{"c":9.4143,"h":9.4143,"l":9.4143,"n":1,"o":9.4143,"t":"2026-10-09T23:50:00Z","v":300,"vw":9.4143},{"c":9.465,"h":9.5981,"l":9.4,"n":128,"o":9.5981,"t":"2026-10-12T08:00:00Z","v":8896,"vw":9.488},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-12T08:10:00Z","v":150,"vw":9.45},{"c":9.45,"h":9.45,"l":9.44,"n":37,"o":9.45,"t":"2026-10-12T08:20:00Z","v":4605,"vw":9.446177},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-12T08:25:00Z","v":180,"vw":9.5},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-12T08:55:00Z","v":979,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-12T09:00:00Z","v":101,"vw":9.42},{"c":9.45,"h":9.45,"l":9.4291,"n":2,"o":9.4291,"t":"2026-10-12T09:15:00Z","v":547,"vw":9.434831},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-12T09:40:00Z","v":650,"vw":9.5},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T10:35:00Z","v":500,"vw":9.54},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-12T10:55:00Z","v":200,"vw":9.46},{"c":9.53,"h":9.53,"l":9.53,"n":7,"o":9.53,"t":"2026-10-12T11:00:00Z","v":316,"vw":9.53},{"c":9.4685,"h":9.4685,"l":9.4685,"n":1,"o":9.4685,"t":"2026-10-12T11:05:00Z","v":500,"vw":9.4685},{"c":9.46,"h":9.46,"l":9.44,"n":3,"o":9.44,"t":"2026-10-12T11:10:00Z","v":381,"vw":9.450526},{"c":9.4132,"h":9.4132,"l":9.4132,"n":1,"o":9.4132,"t":"2026-10-12T11:25:00Z","v":126,"vw":9.4132},{"c":9.44,"h":9.44,"l":9.4131,"n":3,"o":9.4131,"t":"2026-10-12T11:35:00Z","v":620,"vw":9.418271},{"c":9.4119,"h":9.4119,"l":9.4001,"n":8,"o":9.41,"t":"2026-10-12T11:40:00Z","v":2186,"vw":9.402909},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-12T11:45:00Z","v":767,"vw":9.43},{"c":9.4,"h":9.47,"l":9.4,"n":73,"o":9.47,"t":"2026-10-12T12:05:00Z","v":3862,"vw":9.403319},{"c":9.35,"h":9.4,"l":9.35,"n":4,"o":9.4,"t":"2026-10-12T12:10:00Z","v":922,"vw":9.388675},{"c":9.3577,"h":9.3577,"l":9.3577,"n":2,"o":9.3577,"t":"2026-10-12T12:15:00Z","v":340,"vw":9.3577},{"c":9.41,"h":9.47,"l":9.4,"n":7,"o":9.4,"t":"2026-10-12T12:20:00Z","v":2180,"vw":9.431726},{"c":9.3759,"h":9.3759,"l":9.3759,"n":2,"o":9.3759,"t":"2026-10-12T12:30:00Z","v":501,"vw":9.3759},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-12T12:40:00Z","v":200,"vw":9.36},{"c":9.35,"h":9.45,"l":9.35,"n":5,"o":9.4,"t":"2026-10-12T12:50:00Z","v":461,"vw":9.4},{"c":9.42,"h":9.45,"l":9.42,"n":5,"o":9.45,"t":"2026-10-12T12:55:00Z","v":3115,"vw":9.449032},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-12T13:05:00Z","v":1100,"vw":9.42},{"c":9.3741,"h":9.3741,"l":9.3741,"n":1,"o":9.3741,"t":"2026-10-12T13:15:00Z","v":300,"vw":9.3741},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-10-12T13:20:00Z","v":600,"vw":9.38},{"c":9.35,"h":9.4,"l":9.35,"n":28,"o":9.4,"t":"2026-10-12T13:25:00Z","v":1947,"vw":9.353559},{"c":9.215,"h":9.4,"l":9.18,"n":764,"o":9.4,"t":"2026-10-12T13:30:00Z","v":308044,"vw":9.268241},{"c":9.27,"h":9.3,"l":9.165,"n":635,"o":9.21,"t":"2026-10-12T13:35:00Z","v":106842,"vw":9.207564},{"c":9.264,"h":9.2897,"l":9.21,"n":340,"o":9.28,"t":"2026-10-12T13:40:00Z","v":40739,"vw":9.254664},{"c":9.2,"h":9.3163,"l":9.191,"n":548,"o":9.275,"t":"2026-10-12T13:45:00Z","v":86160,"vw":9.230482},{"c":9.195,"h":9.25,"l":9.1803,"n":558,"o":9.2077,"t":"2026-10-12T13:50:00Z","v":50204,"vw":9.222323},{"c":9.1662,"h":9.215,"l":9.1662,"n":509,"o":9.195,"t":"2026-10-12T13:55:00Z","v":65051,"vw":9.19656},{"c":9.115,"h":9.2,"l":9.115,"n":600,"o":9.16,"t":"2026-10-12T14:00:00Z","v":75451,"vw":9.152033},{"c":9.045,"h":9.115,"l":9.012,"n":776,"o":9.11,"t":"2026-10-12T14:05:00Z","v":103420,"vw":9.06233},{"c":9.1,"h":9.1199,"l":9.045,"n":484,"o":9.045,"t":"2026-10-12T14:10:00Z","v":67118,"vw":9.084814},{"c":9.045,"h":9.1,"l":9.02,"n":546,"o":9.095,"t":"2026-10-12T14:15:00Z","v":119288,"vw":9.052681},{"c":9,"h":9.049,"l":8.97,"n":1045,"o":9.0477,"t":"2026-10-12T14:20:00Z","v":193985,"vw":9.002006},{"c":8.98,"h":9.015,"l":8.965,"n":715,"o":8.99,"t":"2026-10-12T14:25:00Z","v":125684,"vw":8.992162},{"c":8.965,"h":8.985,"l":8.95,"n":512,"o":8.985,"t":"2026-10-12T14:30:00Z","v":102534,"vw":8.965936},{"c":8.965,"h":8.99,"l":8.95,"n":520,"o":8.97,"t":"2026-10-12T14:35:00Z","v":52551,"vw":8.972169},{"c":8.975,"h":9.018,"l":8.96,"n":446,"o":8.965,"t":"2026-10-12T14:40:00Z","v":41463,"vw":8.992526},{"c":8.965,"h":8.9775,"l":8.9539,"n":448,"o":8.975,"t":"2026-10-12T14:45:00Z","v":37153,"vw":8.961016},{"c":8.985,"h":8.985,"l":8.96,"n":392,"o":8.9601,"t":"2026-10-12T14:50:00Z","v":47558,"vw":8.970174},{"c":9.005,"h":9.0386,"l":8.985,"n":516,"o":8.985,"t":"2026-10-12T14:55:00Z","v":78106,"vw":9.01462},{"c":9.005,"h":9.02,"l":8.995,"n":428,"o":9.005,"t":"2026-10-12T15:00:00Z","v":44267,"vw":9.004851},{"c":8.99,"h":9.02,"l":8.985,"n":345,"o":9.005,"t":"2026-10-12T15:05:00Z","v":47931,"vw":9.00339},{"c":8.99,"h":9,"l":8.98,"n":337,"o":8.99,"t":"2026-10-12T15:10:00Z","v":29357,"vw":8.989314},{"c":8.98,"h":9,"l":8.975,"n":368,"o":8.985,"t":"2026-10-12T15:15:00Z","v":44480,"vw":8.982203},{"c":8.975,"h":8.99,"l":8.96,"n":444,"o":8.985,"t":"2026-10-12T15:20:00Z","v":71511,"vw":8.976136},{"c":8.9875,"h":9.01,"l":8.9711,"n":308,"o":8.975,"t":"2026-10-12T15:25:00Z","v":49073,"vw":8.989449},{"c":9.03,"h":9.03,"l":8.975,"n":519,"o":8.99,"t":"2026-10-12T15:30:00Z","v":93994,"vw":8.997555},{"c":9.02,"h":9.05,"l":9.02,"n":233,"o":9.035,"t":"2026-10-12T15:35:00Z","v":23125,"vw":9.030088},{"c":9.005,"h":9.035,"l":9.005,"n":329,"o":9.025,"t":"2026-10-12T15:40:00Z","v":32761,"vw":9.022504},{"c":9.015,"h":9.025,"l":9.005,"n":399,"o":9.005,"t":"2026-10-12T15:45:00Z","v":52336,"vw":9.014801},{"c":9.0011,"h":9.02,"l":8.99,"n":397,"o":9.015,"t":"2026-10-12T15:50:00Z","v":57769,"vw":9.003461},{"c":8.995,"h":9.02,"l":8.9901,"n":247,"o":9.0014,"t":"2026-10-12T15:55:00Z","v":26393,"vw":9.007238},{"c":9.04,"h":9.04,"l":8.99,"n":304,"o":8.995,"t":"2026-10-12T16:00:00Z","v":43698,"vw":9.010587},{"c":9.0201,"h":9.04,"l":9.02,"n":220,"o":9.035,"t":"2026-10-12T16:05:00Z","v":24228,"vw":9.031953},{"c":9.01,"h":9.03,"l":9.01,"n":237,"o":9.0211,"t":"2026-10-12T16:10:00Z","v":22944,"vw":9.02122},{"c":9.025,"h":9.03,"l":9.005,"n":315,"o":9.0101,"t":"2026-10-12T16:15:00Z","v":36257,"vw":9.013839},{"c":9.05,"h":9.07,"l":9.025,"n":433,"o":9.025,"t":"2026-10-12T16:20:00Z","v":56736,"vw":9.051723},{"c":9.035,"h":9.05,"l":9.035,"n":205,"o":9.045,"t":"2026-10-12T16:25:00Z","v":21154,"vw":9.041318},{"c":9.025,"h":9.0499,"l":9.025,"n":258,"o":9.035,"t":"2026-10-12T16:30:00Z","v":21489,"vw":9.038865},{"c":9.02,"h":9.03,"l":9.02,"n":154,"o":9.025,"t":"2026-10-12T16:35:00Z","v":18179,"vw":9.023504},{"c":8.998,"h":9.03,"l":8.995,"n":344,"o":9.0211,"t":"2026-10-12T16:40:00Z","v":44556,"vw":9.008927},{"c":8.995,"h":9,"l":8.99,"n":294,"o":8.995,"t":"2026-10-12T16:45:00Z","v":26965,"vw":8.99622},{"c":8.975,"h":8.99,"l":8.97,"n":354,"o":8.99,"t":"2026-10-12T16:50:00Z","v":46283,"vw":8.980974},{"c":8.965,"h":8.98,"l":8.955,"n":287,"o":8.975,"t":"2026-10-12T16:55:00Z","v":36199,"vw":8.968725},{"c":9,"h":9.005,"l":8.97,"n":605,"o":8.97,"t":"2026-10-12T17:00:00Z","v":82528,"vw":8.990295},{"c":9.0155,"h":9.0155,"l":8.995,"n":205,"o":8.995,"t":"2026-10-12T17:05:00Z","v":20395,"vw":9.006452},{"c":9.03,"h":9.0378,"l":9.02,"n":307,"o":9.02,"t":"2026-10-12T17:10:00Z","v":39440,"vw":9.031279},{"c":9.035,"h":9.045,"l":9.0139,"n":286,"o":9.025,"t":"2026-10-12T17:15:00Z","v":36628,"vw":9.026202},{"c":9.0289,"h":9.04,"l":9.0289,"n":194,"o":9.035,"t":"2026-10-12T17:20:00Z","v":14578,"vw":9.036164},{"c":9.02,"h":9.025,"l":9.015,"n":190,"o":9.02,"t":"2026-10-12T17:25:00Z","v":21552,"vw":9.020447},{"c":9.025,"h":9.025,"l":9.015,"n":187,"o":9.025,"t":"2026-10-12T17:30:00Z","v":26370,"vw":9.022869},{"c":9.025,"h":9.035,"l":9.01,"n":274,"o":9.0201,"t":"2026-10-12T17:35:00Z","v":31354,"vw":9.02306},{"c":9.008,"h":9.025,"l":9.005,"n":212,"o":9.025,"t":"2026-10-12T17:40:00Z","v":22136,"vw":9.012232},{"c":8.995,"h":9.01,"l":8.99,"n":246,"o":9,"t":"2026-10-12T17:45:00Z","v":33029,"vw":8.997403},{"c":8.985,"h":8.995,"l":8.98,"n":239,"o":8.995,"t":"2026-10-12T17:50:00Z","v":28558,"vw":8.987233},{"c":8.99,"h":8.99,"l":8.985,"n":150,"o":8.985,"t":"2026-10-12T17:55:00Z","v":16542,"vw":8.986972},{"c":8.975,"h":8.99,"l":8.965,"n":486,"o":8.98,"t":"2026-10-12T18:00:00Z","v":79495,"vw":8.976066},{"c":8.955,"h":8.9799,"l":8.95,"n":397,"o":8.975,"t":"2026-10-12T18:05:00Z","v":73868,"vw":8.960959},{"c":8.922,"h":8.95,"l":8.922,"n":299,"o":8.95,"t":"2026-10-12T18:10:00Z","v":36139,"vw":8.940534},{"c":8.93,"h":8.935,"l":8.92,"n":321,"o":8.925,"t":"2026-10-12T18:15:00Z","v":60787,"vw":8.928994},{"c":8.945,"h":8.95,"l":8.925,"n":363,"o":8.935,"t":"2026-10-12T18:20:00Z","v":50760,"vw":8.937039},{"c":8.94,"h":8.95,"l":8.935,"n":166,"o":8.9434,"t":"2026-10-12T18:25:00Z","v":17138,"vw":8.943035},{"c":8.92,"h":8.94,"l":8.92,"n":254,"o":8.94,"t":"2026-10-12T18:30:00Z","v":34334,"vw":8.927661},{"c":8.9276,"h":8.94,"l":8.92,"n":242,"o":8.925,"t":"2026-10-12T18:35:00Z","v":32433,"vw":8.930245},{"c":8.935,"h":8.94,"l":8.92,"n":261,"o":8.9245,"t":"2026-10-12T18:40:00Z","v":36691,"vw":8.933918},{"c":8.915,"h":8.94,"l":8.915,"n":288,"o":8.935,"t":"2026-10-12T18:45:00Z","v":38264,"vw":8.928633},{"c":8.9112,"h":8.93,"l":8.9112,"n":322,"o":8.915,"t":"2026-10-12T18:50:00Z","v":36507,"vw":8.919881},{"c":8.9289,"h":8.935,"l":8.915,"n":298,"o":8.915,"t":"2026-10-12T18:55:00Z","v":35839,"vw":8.925627},{"c":8.95,"h":8.96,"l":8.925,"n":332,"o":8.93,"t":"2026-10-12T19:00:00Z","v":35043,"vw":8.943534},{"c":8.94,"h":8.95,"l":8.93,"n":270,"o":8.95,"t":"2026-10-12T19:05:00Z","v":25621,"vw":8.938653},{"c":8.935,"h":8.9399,"l":8.93,"n":163,"o":8.935,"t":"2026-10-12T19:10:00Z","v":10321,"vw":8.935182},{"c":8.955,"h":8.96,"l":8.935,"n":374,"o":8.935,"t":"2026-10-12T19:15:00Z","v":40363,"vw":8.945807},{"c":8.945,"h":8.97,"l":8.9449,"n":402,"o":8.96,"t":"2026-10-12T19:20:00Z","v":51706,"vw":8.958192},{"c":8.925,"h":8.95,"l":8.92,"n":492,"o":8.945,"t":"2026-10-12T19:25:00Z","v":68372,"vw":8.937384},{"c":8.945,"h":8.95,"l":8.925,"n":502,"o":8.9259,"t":"2026-10-12T19:30:00Z","v":106413,"vw":8.938809},{"c":8.955,"h":8.96,"l":8.93,"n":603,"o":8.945,"t":"2026-10-12T19:35:00Z","v":66926,"vw":8.944737},{"c":8.915,"h":8.955,"l":8.8915,"n":949,"o":8.955,"t":"2026-10-12T19:40:00Z","v":142578,"vw":8.913118},{"c":8.915,"h":8.92,"l":8.885,"n":703,"o":8.915,"t":"2026-10-12T19:45:00Z","v":102552,"vw":8.901049},{"c":8.915,"h":8.945,"l":8.915,"n":865,"o":8.915,"t":"2026-10-12T19:50:00Z","v":144334,"vw":8.929633},{"c":8.86,"h":8.92,"l":8.86,"n":3007,"o":8.92,"t":"2026-10-12T19:55:00Z","v":624347,"vw":8.897456},{"c":8.86,"h":8.88,"l":8.85,"n":53,"o":8.87,"t":"2026-10-12T20:00:00Z","v":539129,"vw":8.870014},{"c":8.92,"h":8.93,"l":8.9,"n":5,"o":8.9,"t":"2026-10-12T20:05:00Z","v":3701,"vw":8.904716},{"c":8.905,"h":8.9138,"l":8.88,"n":21,"o":8.9138,"t":"2026-10-12T20:10:00Z","v":1928,"vw":8.892002},{"c":8.91,"h":8.91,"l":8.9,"n":17,"o":8.9,"t":"2026-10-12T20:15:00Z","v":866,"vw":8.907407},{"c":8.9,"h":8.91,"l":8.9,"n":3,"o":8.91,"t":"2026-10-12T20:20:00Z","v":414,"vw":8.906266},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-12T20:25:00Z","v":2384,"vw":8.87},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-12T20:30:00Z","v":144,"vw":8.91},{"c":8.87,"h":8.95,"l":8.87,"n":18,"o":8.9384,"t":"2026-10-12T20:35:00Z","v":4743,"vw":8.884285},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-12T20:40:00Z","v":1596,"vw":8.91},{"c":8.9517,"h":8.9517,"l":8.94,"n":2,"o":8.94,"t":"2026-10-12T20:50:00Z","v":500,"vw":8.94936},{"c":8.93,"h":8.93,"l":8.92,"n":6,"o":8.93,"t":"2026-10-12T20:55:00Z","v":6436,"vw":8.923859},{"c":8.9177,"h":8.95,"l":8.91,"n":15,"o":8.95,"t":"2026-10-12T21:05:00Z","v":1614,"vw":8.94443},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-12T21:15:00Z","v":100,"vw":9},{"c":8.96,"h":9,"l":8.96,"n":4,"o":9,"t":"2026-10-12T21:30:00Z","v":482,"vw":8.986334},{"c":9,"h":9,"l":8.92,"n":8,"o":8.9372,"t":"2026-10-12T21:35:00Z","v":1130,"vw":8.947205},{"c":8.91,"h":8.92,"l":8.91,"n":13,"o":8.92,"t":"2026-10-12T21:40:00Z","v":1071,"vw":8.91615},{"c":8.935,"h":8.935,"l":8.935,"n":2,"o":8.935,"t":"2026-10-12T21:50:00Z","v":247,"vw":8.935},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-12T21:55:00Z","v":100,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-12T22:00:00Z","v":500,"vw":8.9},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-12T22:05:00Z","v":100,"vw":9},{"c":8.935,"h":8.99,"l":8.9,"n":30,"o":8.9,"t":"2026-10-12T22:10:00Z","v":2841,"vw":8.936959},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-12T22:15:00Z","v":300,"vw":9},{"c":9,"h":9,"l":8.98,"n":19,"o":8.98,"t":"2026-10-12T22:20:00Z","v":3332,"vw":8.992004},{"c":8.9845,"h":8.9845,"l":8.9845,"n":1,"o":8.9845,"t":"2026-10-12T22:35:00Z","v":200,"vw":8.9845},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-12T22:45:00Z","v":110,"vw":8.9},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-12T22:50:00Z","v":266,"vw":8.97},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-12T23:05:00Z","v":100,"vw":8.97},{"c":8.9576,"h":8.9684,"l":8.9576,"n":2,"o":8.9684,"t":"2026-10-12T23:10:00Z","v":300,"vw":8.9612},{"c":8.9,"h":8.96,"l":8.9,"n":2,"o":8.96,"t":"2026-10-12T23:15:00Z","v":200,"vw":8.93},{"c":8.91,"h":8.92,"l":8.91,"n":8,"o":8.92,"t":"2026-10-12T23:20:00Z","v":1164,"vw":8.918058},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-12T23:35:00Z","v":100,"vw":8.9},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-12T23:40:00Z","v":2000,"vw":8.95},{"c":8.992,"h":8.992,"l":8.992,"n":1,"o":8.992,"t":"2026-10-12T23:45:00Z","v":200,"vw":8.992},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-12T23:50:00Z","v":195,"vw":8.91},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-12T23:55:00Z","v":100,"vw":8.95},{"c":8.86,"h":9,"l":8.8,"n":81,"o":9,"t":"2026-10-13T08:00:00Z","v":20168,"vw":8.855797},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-13T08:10:00Z","v":405,"vw":8.81},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-13T08:45:00Z","v":150,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-13T08:50:00Z","v":250,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-13T09:00:00Z","v":100,"vw":8.9},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-13T09:05:00Z","v":191,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-10-13T09:10:00Z","v":220,"vw":8.88},{"c":9.01,"h":9.01,"l":9.01,"n":9,"o":9.01,"t":"2026-10-13T10:40:00Z","v":566,"vw":9.01},{"c":8.87,"h":8.87,"l":8.86,"n":5,"o":8.86,"t":"2026-10-13T10:45:00Z","v":956,"vw":8.861157},{"c":8.86,"h":8.87,"l":8.86,"n":3,"o":8.87,"t":"2026-10-13T10:50:00Z","v":1000,"vw":8.861057},{"c":8.85,"h":8.85,"l":8.85,"n":19,"o":8.85,"t":"2026-10-13T11:00:00Z","v":2210,"vw":8.85},{"c":8.832,"h":8.832,"l":8.832,"n":1,"o":8.832,"t":"2026-10-13T11:05:00Z","v":199,"vw":8.832},{"c":8.8,"h":8.81,"l":8.8,"n":28,"o":8.81,"t":"2026-10-13T11:20:00Z","v":2209,"vw":8.80057},{"c":8.85,"h":8.85,"l":8.79,"n":33,"o":8.79,"t":"2026-10-13T11:25:00Z","v":5054,"vw":8.800861},{"c":8.99,"h":8.99,"l":8.86,"n":2,"o":8.86,"t":"2026-10-13T11:30:00Z","v":550,"vw":8.966364},{"c":8.77,"h":8.79,"l":8.76,"n":22,"o":8.79,"t":"2026-10-13T11:40:00Z","v":10998,"vw":8.788531},{"c":8.77,"h":8.77,"l":8.77,"n":7,"o":8.77,"t":"2026-10-13T11:45:00Z","v":826,"vw":8.77},{"c":8.75,"h":8.79,"l":8.75,"n":4,"o":8.79,"t":"2026-10-13T11:55:00Z","v":5368,"vw":8.751774},{"c":8.75,"h":8.75,"l":8.75,"n":13,"o":8.75,"t":"2026-10-13T12:00:00Z","v":205,"vw":8.75},{"c":8.76,"h":8.76,"l":8.76,"n":10,"o":8.76,"t":"2026-10-13T12:05:00Z","v":311,"vw":8.76},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-13T12:15:00Z","v":1051,"vw":8.85},{"c":8.7386,"h":8.82,"l":8.73,"n":71,"o":8.76,"t":"2026-10-13T12:20:00Z","v":9209,"vw":8.74296},{"c":8.76,"h":8.85,"l":8.7217,"n":268,"o":8.85,"t":"2026-10-13T12:25:00Z","v":3058,"vw":8.783571},{"c":8.76,"h":8.84,"l":8.72,"n":10,"o":8.72,"t":"2026-10-13T12:30:00Z","v":519,"vw":8.78375},{"c":8.74,"h":8.74,"l":8.715,"n":44,"o":8.731,"t":"2026-10-13T12:35:00Z","v":5298,"vw":8.728192},{"c":8.7861,"h":8.7861,"l":8.7861,"n":5,"o":8.7861,"t":"2026-10-13T12:40:00Z","v":156,"vw":8.7861},{"c":8.7,"h":8.71,"l":8.7,"n":55,"o":8.71,"t":"2026-10-13T12:45:00Z","v":13520,"vw":8.708853},{"c":8.66,"h":8.68,"l":8.65,"n":47,"o":8.68,"t":"2026-10-13T12:50:00Z","v":8252,"vw":8.662779},{"c":8.6203,"h":8.67,"l":8.61,"n":29,"o":8.61,"t":"2026-10-13T12:55:00Z","v":2981,"vw":8.637759},{"c":8.69,"h":8.7,"l":8.61,"n":15,"o":8.61,"t":"2026-10-13T13:00:00Z","v":5279,"vw":8.658382},{"c":8.65,"h":8.68,"l":8.63,"n":26,"o":8.66,"t":"2026-10-13T13:05:00Z","v":4575,"vw":8.657021},{"c":8.65,"h":8.65,"l":8.64,"n":6,"o":8.64,"t":"2026-10-13T13:10:00Z","v":655,"vw":8.643373},{"c":8.69,"h":8.69,"l":8.6512,"n":15,"o":8.655,"t":"2026-10-13T13:15:00Z","v":1458,"vw":8.672588},{"c":8.65,"h":8.69,"l":8.65,"n":9,"o":8.69,"t":"2026-10-13T13:20:00Z","v":1772,"vw":8.661765},{"c":8.63,"h":8.66,"l":8.63,"n":12,"o":8.6591,"t":"2026-10-13T13:25:00Z","v":1015,"vw":8.65107},{"c":8.4728,"h":8.64,"l":8.4,"n":1832,"o":8.61,"t":"2026-10-13T13:30:00Z","v":406134,"vw":8.539436},{"c":8.57,"h":8.5768,"l":8.4242,"n":866,"o":8.48,"t":"2026-10-13T13:35:00Z","v":132693,"vw":8.509288},{"c":8.64,"h":8.64,"l":8.55,"n":737,"o":8.57,"t":"2026-10-13T13:40:00Z","v":99212,"vw":8.582303},{"c":8.6299,"h":8.71,"l":8.62,"n":597,"o":8.64,"t":"2026-10-13T13:45:00Z","v":49030,"vw":8.671512},{"c":8.615,"h":8.64,"l":8.58,"n":722,"o":8.63,"t":"2026-10-13T13:50:00Z","v":65245,"vw":8.610486},{"c":8.565,"h":8.62,"l":8.54,"n":570,"o":8.62,"t":"2026-10-13T13:55:00Z","v":68615,"vw":8.564944},{"c":8.59,"h":8.61,"l":8.535,"n":667,"o":8.56,"t":"2026-10-13T14:00:00Z","v":109428,"vw":8.560102},{"c":8.59,"h":8.6,"l":8.54,"n":436,"o":8.59,"t":"2026-10-13T14:05:00Z","v":44300,"vw":8.570757},{"c":8.62,"h":8.6776,"l":8.59,"n":389,"o":8.59,"t":"2026-10-13T14:10:00Z","v":51741,"vw":8.635648},{"c":8.585,"h":8.63,"l":8.58,"n":320,"o":8.63,"t":"2026-10-13T14:15:00Z","v":34667,"vw":8.615863},{"c":8.575,"h":8.59,"l":8.5614,"n":319,"o":8.5801,"t":"2026-10-13T14:20:00Z","v":23697,"vw":8.576904},{"c":8.515,"h":8.585,"l":8.515,"n":410,"o":8.575,"t":"2026-10-13T14:25:00Z","v":35145,"vw":8.545909},{"c":8.455,"h":8.52,"l":8.45,"n":802,"o":8.515,"t":"2026-10-13T14:30:00Z","v":78986,"vw":8.478749},{"c":8.485,"h":8.49,"l":8.445,"n":465,"o":8.46,"t":"2026-10-13T14:35:00Z","v":89750,"vw":8.474396},{"c":8.48,"h":8.51,"l":8.46,"n":414,"o":8.485,"t":"2026-10-13T14:40:00Z","v":86024,"vw":8.487809},{"c":8.4675,"h":8.48,"l":8.44,"n":439,"o":8.475,"t":"2026-10-13T14:45:00Z","v":88496,"vw":8.456211},{"c":8.43,"h":8.47,"l":8.42,"n":473,"o":8.47,"t":"2026-10-13T14:50:00Z","v":98278,"vw":8.44382},{"c":8.445,"h":8.465,"l":8.425,"n":372,"o":8.425,"t":"2026-10-13T14:55:00Z","v":92624,"vw":8.451337},{"c":8.445,"h":8.4597,"l":8.435,"n":340,"o":8.445,"t":"2026-10-13T15:00:00Z","v":36051,"vw":8.446833},{"c":8.4801,"h":8.5,"l":8.435,"n":659,"o":8.44,"t":"2026-10-13T15:05:00Z","v":96912,"vw":8.475784},{"c":8.5301,"h":8.535,"l":8.485,"n":382,"o":8.485,"t":"2026-10-13T15:10:00Z","v":84288,"vw":8.509487},{"c":8.515,"h":8.54,"l":8.515,"n":261,"o":8.53,"t":"2026-10-13T15:15:00Z","v":47535,"vw":8.530031},{"c":8.535,"h":8.56,"l":8.515,"n":833,"o":8.515,"t":"2026-10-13T15:20:00Z","v":97495,"vw":8.536804},{"c":8.55,"h":8.555,"l":8.525,"n":552,"o":8.5395,"t":"2026-10-13T15:25:00Z","v":67056,"vw":8.538059},{"c":8.5401,"h":8.56,"l":8.54,"n":317,"o":8.545,"t":"2026-10-13T15:30:00Z","v":75276,"vw":8.549556},{"c":8.515,"h":8.55,"l":8.5101,"n":283,"o":8.545,"t":"2026-10-13T15:35:00Z","v":41342,"vw":8.529647},{"c":8.505,"h":8.53,"l":8.5001,"n":324,"o":8.515,"t":"2026-10-13T15:40:00Z","v":50061,"vw":8.51698},{"c":8.485,"h":8.51,"l":8.48,"n":299,"o":8.505,"t":"2026-10-13T15:45:00Z","v":31034,"vw":8.490493},{"c":8.49,"h":8.49,"l":8.47,"n":336,"o":8.48,"t":"2026-10-13T15:50:00Z","v":31590,"vw":8.478968},{"c":8.495,"h":8.51,"l":8.49,"n":347,"o":8.495,"t":"2026-10-13T15:55:00Z","v":33345,"vw":8.495088},{"c":8.52,"h":8.53,"l":8.49,"n":379,"o":8.4999,"t":"2026-10-13T16:00:00Z","v":32572,"vw":8.510869},{"c":8.5089,"h":8.52,"l":8.495,"n":205,"o":8.515,"t":"2026-10-13T16:05:00Z","v":15673,"vw":8.50667},{"c":8.515,"h":8.525,"l":8.5,"n":270,"o":8.51,"t":"2026-10-13T16:10:00Z","v":25261,"vw":8.509896},{"c":8.51,"h":8.52,"l":8.51,"n":125,"o":8.515,"t":"2026-10-13T16:15:00Z","v":13471,"vw":8.516118},{"c":8.5199,"h":8.53,"l":8.51,"n":253,"o":8.5101,"t":"2026-10-13T16:20:00Z","v":29744,"vw":8.514376},{"c":8.5199,"h":8.52,"l":8.5,"n":171,"o":8.515,"t":"2026-10-13T16:25:00Z","v":14770,"vw":8.510025},{"c":8.555,"h":8.585,"l":8.515,"n":409,"o":8.5199,"t":"2026-10-13T16:30:00Z","v":48354,"vw":8.567028},{"c":8.58,"h":8.58,"l":8.5501,"n":197,"o":8.56,"t":"2026-10-13T16:35:00Z","v":12796,"vw":8.565795},{"c":8.575,"h":8.5812,"l":8.57,"n":129,"o":8.5812,"t":"2026-10-13T16:40:00Z","v":9579,"vw":8.577289},{"c":8.555,"h":8.5896,"l":8.5501,"n":335,"o":8.5722,"t":"2026-10-13T16:45:00Z","v":33420,"vw":8.573147},{"c":8.565,"h":8.575,"l":8.55,"n":269,"o":8.555,"t":"2026-10-13T16:50:00Z","v":16062,"vw":8.564722},{"c":8.535,"h":8.5673,"l":8.535,"n":373,"o":8.5673,"t":"2026-10-13T16:55:00Z","v":32238,"vw":8.552371},{"c":8.5452,"h":8.55,"l":8.5311,"n":218,"o":8.535,"t":"2026-10-13T17:00:00Z","v":26196,"vw":8.541251},{"c":8.5301,"h":8.545,"l":8.5301,"n":93,"o":8.545,"t":"2026-10-13T17:05:00Z","v":7747,"vw":8.536794},{"c":8.5101,"h":8.5389,"l":8.5101,"n":201,"o":8.535,"t":"2026-10-13T17:10:00Z","v":15373,"vw":8.523684},{"c":8.5,"h":8.52,"l":8.495,"n":381,"o":8.5199,"t":"2026-10-13T17:15:00Z","v":31578,"vw":8.502546},{"c":8.515,"h":8.515,"l":8.495,"n":241,"o":8.495,"t":"2026-10-13T17:20:00Z","v":20637,"vw":8.505429},{"c":8.505,"h":8.5175,"l":8.5001,"n":357,"o":8.515,"t":"2026-10-13T17:25:00Z","v":61320,"vw":8.509625},{"c":8.515,"h":8.525,"l":8.5,"n":325,"o":8.5099,"t":"2026-10-13T17:30:00Z","v":56479,"vw":8.508212},{"c":8.5323,"h":8.535,"l":8.52,"n":134,"o":8.52,"t":"2026-10-13T17:35:00Z","v":13924,"vw":8.527019},{"c":8.5234,"h":8.5352,"l":8.52,"n":225,"o":8.53,"t":"2026-10-13T17:40:00Z","v":30053,"vw":8.529803},{"c":8.5,"h":8.53,"l":8.5,"n":203,"o":8.525,"t":"2026-10-13T17:45:00Z","v":26044,"vw":8.510631},{"c":8.485,"h":8.5,"l":8.455,"n":456,"o":8.5,"t":"2026-10-13T17:50:00Z","v":49136,"vw":8.475995},{"c":8.4899,"h":8.4899,"l":8.47,"n":191,"o":8.48,"t":"2026-10-13T17:55:00Z","v":28030,"vw":8.477606},{"c":8.495,"h":8.51,"l":8.4825,"n":264,"o":8.4899,"t":"2026-10-13T18:00:00Z","v":69952,"vw":8.494292},{"c":8.61,"h":8.615,"l":8.5,"n":510,"o":8.5,"t":"2026-10-13T18:05:00Z","v":112033,"vw":8.57096},{"c":8.6099,"h":8.64,"l":8.59,"n":386,"o":8.615,"t":"2026-10-13T18:10:00Z","v":75414,"vw":8.617605},{"c":8.625,"h":8.625,"l":8.595,"n":190,"o":8.605,"t":"2026-10-13T18:15:00Z","v":57280,"vw":8.604935},{"c":8.585,"h":8.625,"l":8.585,"n":180,"o":8.6211,"t":"2026-10-13T18:20:00Z","v":14111,"vw":8.60129},{"c":8.5899,"h":8.605,"l":8.58,"n":236,"o":8.585,"t":"2026-10-13T18:25:00Z","v":31010,"vw":8.595414},{"c":8.5589,"h":8.59,"l":8.555,"n":277,"o":8.585,"t":"2026-10-13T18:30:00Z","v":31794,"vw":8.57857},{"c":8.555,"h":8.575,"l":8.55,"n":212,"o":8.555,"t":"2026-10-13T18:35:00Z","v":48460,"vw":8.563239},{"c":8.555,"h":8.57,"l":8.55,"n":181,"o":8.55,"t":"2026-10-13T18:40:00Z","v":26431,"vw":8.561952},{"c":8.565,"h":8.575,"l":8.55,"n":225,"o":8.55,"t":"2026-10-13T18:45:00Z","v":15982,"vw":8.565929},{"c":8.585,"h":8.59,"l":8.565,"n":179,"o":8.565,"t":"2026-10-13T18:50:00Z","v":21722,"vw":8.575175},{"c":8.565,"h":8.59,"l":8.565,"n":326,"o":8.585,"t":"2026-10-13T18:55:00Z","v":39827,"vw":8.578415},{"c":8.595,"h":8.6,"l":8.565,"n":178,"o":8.57,"t":"2026-10-13T19:00:00Z","v":18877,"vw":8.579466},{"c":8.61,"h":8.62,"l":8.6,"n":316,"o":8.6,"t":"2026-10-13T19:05:00Z","v":31580,"vw":8.610579},{"c":8.585,"h":8.615,"l":8.575,"n":270,"o":8.605,"t":"2026-10-13T19:10:00Z","v":28744,"vw":8.592462},{"c":8.6,"h":8.6,"l":8.57,"n":218,"o":8.585,"t":"2026-10-13T19:15:00Z","v":21557,"vw":8.58593},{"c":8.595,"h":8.61,"l":8.595,"n":232,"o":8.595,"t":"2026-10-13T19:20:00Z","v":17295,"vw":8.598235},{"c":8.5807,"h":8.61,"l":8.58,"n":297,"o":8.6,"t":"2026-10-13T19:25:00Z","v":27488,"vw":8.594156},{"c":8.585,"h":8.61,"l":8.5807,"n":376,"o":8.585,"t":"2026-10-13T19:30:00Z","v":38819,"vw":8.595412},{"c":8.635,"h":8.64,"l":8.585,"n":487,"o":8.59,"t":"2026-10-13T19:35:00Z","v":56390,"vw":8.603191},{"c":8.65,"h":8.65,"l":8.625,"n":405,"o":8.64,"t":"2026-10-13T19:40:00Z","v":36571,"vw":8.637099},{"c":8.635,"h":8.65,"l":8.63,"n":384,"o":8.65,"t":"2026-10-13T19:45:00Z","v":36218,"vw":8.638701},{"c":8.6,"h":8.64,"l":8.6,"n":758,"o":8.635,"t":"2026-10-13T19:50:00Z","v":89437,"vw":8.619297},{"c":8.55,"h":8.615,"l":8.55,"n":3285,"o":8.6,"t":"2026-10-13T19:55:00Z","v":590847,"vw":8.577602},{"c":8.67,"h":8.67,"l":8.55,"n":54,"o":8.56,"t":"2026-10-13T20:00:00Z","v":558534,"vw":8.55998},{"c":8.64,"h":8.66,"l":8.6382,"n":10,"o":8.66,"t":"2026-10-13T20:05:00Z","v":3670,"vw":8.646553},{"c":8.64,"h":8.64,"l":8.56,"n":5,"o":8.64,"t":"2026-10-13T20:25:00Z","v":4176,"vw":8.569884},{"c":8.63,"h":8.63,"l":8.6245,"n":4,"o":8.6245,"t":"2026-10-13T20:30:00Z","v":619,"vw":8.626333},{"c":8.5724,"h":8.62,"l":8.56,"n":3,"o":8.62,"t":"2026-10-13T20:40:00Z","v":2300,"vw":8.563687},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-13T20:50:00Z","v":100,"vw":8.64},{"c":8.5756,"h":8.5756,"l":8.5756,"n":1,"o":8.5756,"t":"2026-10-13T20:55:00Z","v":111,"vw":8.5756},{"c":8.62,"h":8.6292,"l":8.62,"n":3,"o":8.6292,"t":"2026-10-13T21:00:00Z","v":895,"vw":8.625972},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-13T21:05:00Z","v":120,"vw":8.61},{"c":8.6276,"h":8.6276,"l":8.6276,"n":1,"o":8.6276,"t":"2026-10-13T21:20:00Z","v":120,"vw":8.6276},{"c":8.6205,"h":8.6205,"l":8.6205,"n":1,"o":8.6205,"t":"2026-10-13T21:35:00Z","v":125,"vw":8.6205},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-13T21:50:00Z","v":157,"vw":8.59},{"c":8.59,"h":8.64,"l":8.59,"n":2,"o":8.64,"t":"2026-10-13T21:55:00Z","v":300,"vw":8.606667},{"c":8.63,"h":8.6381,"l":8.63,"n":3,"o":8.6381,"t":"2026-10-13T22:00:00Z","v":400,"vw":8.63405},{"c":8.64,"h":8.64,"l":8.61,"n":8,"o":8.61,"t":"2026-10-13T22:10:00Z","v":535,"vw":8.629293},{"c":8.64,"h":8.64,"l":8.59,"n":2,"o":8.59,"t":"2026-10-13T22:20:00Z","v":770,"vw":8.602987},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-13T22:25:00Z","v":120,"vw":8.6},{"c":8.59,"h":8.64,"l":8.59,"n":5,"o":8.63,"t":"2026-10-13T22:30:00Z","v":2350,"vw":8.596383},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-13T22:45:00Z","v":162,"vw":8.63},{"c":8.6371,"h":8.6371,"l":8.6371,"n":2,"o":8.6371,"t":"2026-10-13T23:00:00Z","v":260,"vw":8.6371},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T23:25:00Z","v":1000,"vw":8.6},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-13T23:50:00Z","v":100,"vw":8.64},{"c":8.5,"h":8.66,"l":8.5,"n":91,"o":8.6199,"t":"2026-10-14T08:00:00Z","v":19108,"vw":8.605512},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-14T08:05:00Z","v":254,"vw":8.56},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-14T08:40:00Z","v":350,"vw":8.58},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-14T08:50:00Z","v":5000,"vw":8.56},{"c":8.7983,"h":8.7983,"l":8.7983,"n":3,"o":8.7983,"t":"2026-10-14T09:10:00Z","v":283,"vw":8.7983},{"c":8.65,"h":8.7,"l":8.63,"n":15,"o":8.67,"t":"2026-10-14T09:15:00Z","v":2149,"vw":8.664244},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-14T09:20:00Z","v":600,"vw":8.71},{"c":8.67,"h":8.67,"l":8.67,"n":6,"o":8.67,"t":"2026-10-14T10:15:00Z","v":7000,"vw":8.67},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-14T10:25:00Z","v":1113,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":10,"o":8.6,"t":"2026-10-14T11:00:00Z","v":460,"vw":8.6},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-14T11:10:00Z","v":210,"vw":8.62},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-14T11:25:00Z","v":3338,"vw":8.59},{"c":8.5895,"h":8.5895,"l":8.5867,"n":11,"o":8.5867,"t":"2026-10-14T11:30:00Z","v":418,"vw":8.587944},{"c":8.52,"h":8.5888,"l":8.52,"n":12,"o":8.5888,"t":"2026-10-14T11:40:00Z","v":20779,"vw":8.57267},{"c":8.5177,"h":8.5177,"l":8.5177,"n":1,"o":8.5177,"t":"2026-10-14T11:45:00Z","v":100,"vw":8.5177},{"c":8.51,"h":8.515,"l":8.51,"n":5,"o":8.515,"t":"2026-10-14T11:55:00Z","v":301,"vw":8.5125},{"c":8.54,"h":8.54,"l":8.525,"n":11,"o":8.525,"t":"2026-10-14T12:00:00Z","v":1307,"vw":8.535385},{"c":8.6,"h":8.6,"l":8.56,"n":93,"o":8.56,"t":"2026-10-14T12:05:00Z","v":12947,"vw":8.593663},{"c":8.54,"h":8.54,"l":8.54,"n":4,"o":8.54,"t":"2026-10-14T12:10:00Z","v":651,"vw":8.54},{"c":8.609,"h":8.609,"l":8.58,"n":6,"o":8.58,"t":"2026-10-14T12:15:00Z","v":313,"vw":8.5945},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-14T12:20:00Z","v":310,"vw":8.61},{"c":8.4435,"h":8.51,"l":8.42,"n":50,"o":8.51,"t":"2026-10-14T12:30:00Z","v":39619,"vw":8.454662},{"c":8.44,"h":8.47,"l":8.42,"n":17,"o":8.42,"t":"2026-10-14T12:35:00Z","v":2018,"vw":8.449864},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-14T12:40:00Z","v":1743,"vw":8.46},{"c":8.4217,"h":8.4217,"l":8.42,"n":10,"o":8.42,"t":"2026-10-14T12:45:00Z","v":748,"vw":8.420283},{"c":8.46,"h":8.47,"l":8.43,"n":8,"o":8.43,"t":"2026-10-14T12:50:00Z","v":5583,"vw":8.436173},{"c":8.4475,"h":8.4475,"l":8.43,"n":5,"o":8.431,"t":"2026-10-14T12:55:00Z","v":1393,"vw":8.432486},{"c":8.43,"h":8.48,"l":8.43,"n":21,"o":8.48,"t":"2026-10-14T13:00:00Z","v":4574,"vw":8.446608},{"c":8.4478,"h":8.4498,"l":8.43,"n":4,"o":8.43,"t":"2026-10-14T13:05:00Z","v":805,"vw":8.446075},{"c":8.4,"h":8.51,"l":8.4,"n":101,"o":8.48,"t":"2026-10-14T13:10:00Z","v":5171,"vw":8.421071},{"c":8.41,"h":8.42,"l":8.39,"n":42,"o":8.4003,"t":"2026-10-14T13:15:00Z","v":19944,"vw":8.401247},{"c":8.4,"h":8.42,"l":8.4,"n":15,"o":8.42,"t":"2026-10-14T13:20:00Z","v":2094,"vw":8.401909},{"c":8.37,"h":8.4,"l":8.37,"n":42,"o":8.4,"t":"2026-10-14T13:25:00Z","v":4442,"vw":8.395353},{"c":8.315,"h":8.4163,"l":8.31,"n":873,"o":8.37,"t":"2026-10-14T13:30:00Z","v":255907,"vw":8.369279},{"c":8.4005,"h":8.4093,"l":8.305,"n":572,"o":8.31,"t":"2026-10-14T13:35:00Z","v":84348,"vw":8.358197},{"c":8.415,"h":8.425,"l":8.36,"n":437,"o":8.41,"t":"2026-10-14T13:40:00Z","v":62849,"vw":8.391074},{"c":8.435,"h":8.48,"l":8.41,"n":823,"o":8.425,"t":"2026-10-14T13:45:00Z","v":136816,"vw":8.442032},{"c":8.365,"h":8.44,"l":8.355,"n":617,"o":8.4333,"t":"2026-10-14T13:50:00Z","v":55389,"vw":8.393093},{"c":8.3,"h":8.37,"l":8.299,"n":717,"o":8.365,"t":"2026-10-14T13:55:00Z","v":149986,"vw":8.316693},{"c":8.295,"h":8.32,"l":8.27,"n":707,"o":8.295,"t":"2026-10-14T14:00:00Z","v":97554,"vw":8.300419},{"c":8.305,"h":8.325,"l":8.27,"n":584,"o":8.29,"t":"2026-10-14T14:05:00Z","v":76265,"vw":8.307873},{"c":8.305,"h":8.315,"l":8.275,"n":509,"o":8.305,"t":"2026-10-14T14:10:00Z","v":66155,"vw":8.294754},{"c":8.335,"h":8.35,"l":8.305,"n":456,"o":8.31,"t":"2026-10-14T14:15:00Z","v":84180,"vw":8.328027},{"c":8.32,"h":8.338,"l":8.305,"n":364,"o":8.33,"t":"2026-10-14T14:20:00Z","v":34121,"vw":8.322069},{"c":8.29,"h":8.325,"l":8.285,"n":424,"o":8.31,"t":"2026-10-14T14:25:00Z","v":54745,"vw":8.309761},{"c":8.35,"h":8.35,"l":8.28,"n":537,"o":8.295,"t":"2026-10-14T14:30:00Z","v":59230,"vw":8.312765},{"c":8.325,"h":8.355,"l":8.32,"n":540,"o":8.345,"t":"2026-10-14T14:35:00Z","v":55438,"vw":8.339026},{"c":8.3799,"h":8.395,"l":8.3113,"n":600,"o":8.32,"t":"2026-10-14T14:40:00Z","v":72798,"vw":8.350778},{"c":8.36,"h":8.408,"l":8.36,"n":478,"o":8.375,"t":"2026-10-14T14:45:00Z","v":58488,"vw":8.392507},{"c":8.32,"h":8.365,"l":8.31,"n":371,"o":8.365,"t":"2026-10-14T14:50:00Z","v":53019,"vw":8.339298},{"c":8.34,"h":8.345,"l":8.325,"n":423,"o":8.325,"t":"2026-10-14T14:55:00Z","v":41854,"vw":8.336817},{"c":8.305,"h":8.3399,"l":8.2901,"n":496,"o":8.3399,"t":"2026-10-14T15:00:00Z","v":109709,"vw":8.308052},{"c":8.285,"h":8.3099,"l":8.27,"n":401,"o":8.3,"t":"2026-10-14T15:05:00Z","v":45991,"vw":8.282173},{"c":8.255,"h":8.285,"l":8.25,"n":439,"o":8.285,"t":"2026-10-14T15:10:00Z","v":57714,"vw":8.261677},{"c":8.265,"h":8.2788,"l":8.25,"n":482,"o":8.255,"t":"2026-10-14T15:15:00Z","v":48682,"vw":8.266956},{"c":8.2686,"h":8.2699,"l":8.245,"n":633,"o":8.2601,"t":"2026-10-14T15:20:00Z","v":135701,"vw":8.256962},{"c":8.255,"h":8.268,"l":8.2517,"n":227,"o":8.2601,"t":"2026-10-14T15:25:00Z","v":21101,"vw":8.258967},{"c":8.24,"h":8.2686,"l":8.235,"n":447,"o":8.255,"t":"2026-10-14T15:30:00Z","v":68463,"vw":8.25146},{"c":8.205,"h":8.2488,"l":8.2,"n":640,"o":8.235,"t":"2026-10-14T15:35:00Z","v":169581,"vw":8.224925},{"c":8.195,"h":8.21,"l":8.19,"n":711,"o":8.205,"t":"2026-10-14T15:40:00Z","v":96893,"vw":8.199294},{"c":8.195,"h":8.2099,"l":8.19,"n":348,"o":8.2,"t":"2026-10-14T15:45:00Z","v":30303,"vw":8.197819},{"c":8.215,"h":8.23,"l":8.19,"n":627,"o":8.2,"t":"2026-10-14T15:50:00Z","v":81340,"vw":8.204897},{"c":8.215,"h":8.23,"l":8.205,"n":377,"o":8.215,"t":"2026-10-14T15:55:00Z","v":42702,"vw":8.214031},{"c":8.18,"h":8.22,"l":8.17,"n":650,"o":8.21,"t":"2026-10-14T16:00:00Z","v":78553,"vw":8.189677},{"c":8.185,"h":8.2,"l":8.17,"n":376,"o":8.175,"t":"2026-10-14T16:05:00Z","v":38326,"vw":8.18165},{"c":8.125,"h":8.19,"l":8.12,"n":586,"o":8.18,"t":"2026-10-14T16:10:00Z","v":71497,"vw":8.149039},{"c":8.14,"h":8.15,"l":8.12,"n":553,"o":8.1215,"t":"2026-10-14T16:15:00Z","v":54512,"vw":8.132273},{"c":8.1102,"h":8.15,"l":8.1,"n":942,"o":8.14,"t":"2026-10-14T16:20:00Z","v":188748,"vw":8.112418},{"c":8.11,"h":8.1292,"l":8.1,"n":535,"o":8.115,"t":"2026-10-14T16:25:00Z","v":41672,"vw":8.117479},{"c":8.125,"h":8.13,"l":8.1,"n":594,"o":8.11,"t":"2026-10-14T16:30:00Z","v":67143,"vw":8.118023},{"c":8.135,"h":8.15,"l":8.13,"n":523,"o":8.13,"t":"2026-10-14T16:35:00Z","v":54779,"vw":8.139358},{"c":8.145,"h":8.155,"l":8.1223,"n":401,"o":8.13,"t":"2026-10-14T16:40:00Z","v":71236,"vw":8.139836},{"c":8.1414,"h":8.15,"l":8.14,"n":202,"o":8.145,"t":"2026-10-14T16:45:00Z","v":15976,"vw":8.144714},{"c":8.125,"h":8.155,"l":8.12,"n":426,"o":8.145,"t":"2026-10-14T16:50:00Z","v":50559,"vw":8.14233},{"c":8.16,"h":8.16,"l":8.115,"n":398,"o":8.12,"t":"2026-10-14T16:55:00Z","v":68064,"vw":8.126821},{"c":8.1586,"h":8.185,"l":8.15,"n":396,"o":8.1575,"t":"2026-10-14T17:00:00Z","v":45681,"vw":8.172327},{"c":8.135,"h":8.155,"l":8.13,"n":418,"o":8.15,"t":"2026-10-14T17:05:00Z","v":42693,"vw":8.142724},{"c":8.115,"h":8.135,"l":8.11,"n":246,"o":8.1312,"t":"2026-10-14T17:10:00Z","v":33059,"vw":8.119845},{"c":8.095,"h":8.115,"l":8.08,"n":498,"o":8.11,"t":"2026-10-14T17:15:00Z","v":61327,"vw":8.094641},{"c":8.085,"h":8.0952,"l":8.072,"n":434,"o":8.095,"t":"2026-10-14T17:20:00Z","v":44954,"vw":8.083425},{"c":8.055,"h":8.09,"l":8.04,"n":464,"o":8.09,"t":"2026-10-14T17:25:00Z","v":68678,"vw":8.059947},{"c":8.035,"h":8.055,"l":8.03,"n":425,"o":8.05,"t":"2026-10-14T17:30:00Z","v":42209,"vw":8.044141},{"c":7.9598,"h":8.04,"l":7.945,"n":1329,"o":8.0376,"t":"2026-10-14T17:35:00Z","v":221482,"vw":7.989794},{"c":7.995,"h":8,"l":7.9413,"n":653,"o":7.955,"t":"2026-10-14T17:40:00Z","v":69245,"vw":7.972618},{"c":7.97,"h":8,"l":7.96,"n":500,"o":7.9975,"t":"2026-10-14T17:45:00Z","v":63519,"vw":7.978767},{"c":7.945,"h":7.9601,"l":7.93,"n":445,"o":7.96,"t":"2026-10-14T17:50:00Z","v":54466,"vw":7.947146},{"c":7.915,"h":7.94,"l":7.915,"n":507,"o":7.94,"t":"2026-10-14T17:55:00Z","v":65253,"vw":7.926574},{"c":7.8939,"h":7.92,"l":7.89,"n":678,"o":7.9189,"t":"2026-10-14T18:00:00Z","v":89853,"vw":7.910053},{"c":7.885,"h":7.905,"l":7.885,"n":503,"o":7.892,"t":"2026-10-14T18:05:00Z","v":51419,"vw":7.892519},{"c":7.925,"h":7.93,"l":7.8713,"n":505,"o":7.8853,"t":"2026-10-14T18:10:00Z","v":51096,"vw":7.893463},{"c":7.9011,"h":7.93,"l":7.9011,"n":356,"o":7.92,"t":"2026-10-14T18:15:00Z","v":46298,"vw":7.919258},{"c":7.875,"h":7.918,"l":7.87,"n":605,"o":7.9012,"t":"2026-10-14T18:20:00Z","v":70851,"vw":7.903121},{"c":7.895,"h":7.9,"l":7.875,"n":381,"o":7.875,"t":"2026-10-14T18:25:00Z","v":38478,"vw":7.884967},{"c":7.88,"h":7.9,"l":7.88,"n":260,"o":7.8988,"t":"2026-10-14T18:30:00Z","v":24866,"vw":7.885379},{"c":7.875,"h":7.89,"l":7.86,"n":519,"o":7.885,"t":"2026-10-14T18:35:00Z","v":58989,"vw":7.876323},{"c":7.865,"h":7.88,"l":7.86,"n":390,"o":7.8711,"t":"2026-10-14T18:40:00Z","v":30357,"vw":7.869268},{"c":7.8674,"h":7.87,"l":7.85,"n":511,"o":7.87,"t":"2026-10-14T18:45:00Z","v":50061,"vw":7.861182},{"c":7.9,"h":7.9,"l":7.865,"n":563,"o":7.8695,"t":"2026-10-14T18:50:00Z","v":57136,"vw":7.880325},{"c":7.895,"h":7.92,"l":7.89,"n":541,"o":7.895,"t":"2026-10-14T18:55:00Z","v":66577,"vw":7.902592},{"c":7.88,"h":7.895,"l":7.875,"n":496,"o":7.895,"t":"2026-10-14T19:00:00Z","v":53902,"vw":7.883076},{"c":7.895,"h":7.895,"l":7.86,"n":528,"o":7.88,"t":"2026-10-14T19:05:00Z","v":58958,"vw":7.874198},{"c":7.895,"h":7.91,"l":7.89,"n":484,"o":7.895,"t":"2026-10-14T19:10:00Z","v":44624,"vw":7.900696},{"c":7.945,"h":7.945,"l":7.89,"n":564,"o":7.895,"t":"2026-10-14T19:15:00Z","v":54259,"vw":7.905907},{"c":7.94,"h":7.95,"l":7.9312,"n":524,"o":7.94,"t":"2026-10-14T19:20:00Z","v":50733,"vw":7.942137},{"c":7.93,"h":7.945,"l":7.925,"n":551,"o":7.94,"t":"2026-10-14T19:25:00Z","v":52480,"vw":7.936496},{"c":8.005,"h":8.03,"l":7.93,"n":841,"o":7.9301,"t":"2026-10-14T19:30:00Z","v":159336,"vw":7.988433},{"c":8.015,"h":8.04,"l":7.9988,"n":613,"o":8.005,"t":"2026-10-14T19:35:00Z","v":89878,"vw":8.013322},{"c":8.0286,"h":8.06,"l":8.015,"n":648,"o":8.015,"t":"2026-10-14T19:40:00Z","v":75772,"vw":8.040231},{"c":8.005,"h":8.03,"l":7.985,"n":761,"o":8.025,"t":"2026-10-14T19:45:00Z","v":107443,"vw":8.001533},{"c":8.01,"h":8.02,"l":8.0001,"n":799,"o":8.01,"t":"2026-10-14T19:50:00Z","v":133038,"vw":8.01213},{"c":7.985,"h":8.03,"l":7.98,"n":3801,"o":8.01,"t":"2026-10-14T19:55:00Z","v":647592,"vw":8.004616},{"c":8.1,"h":8.15,"l":7.95,"n":45,"o":7.98,"t":"2026-10-14T20:00:00Z","v":608920,"vw":7.999171},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-14T20:05:00Z","v":1010,"vw":8.1},{"c":8.15,"h":8.15,"l":8.12,"n":4,"o":8.12,"t":"2026-10-14T20:10:00Z","v":5569,"vw":8.122951},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-14T20:15:00Z","v":311,"vw":8.04},{"c":8.01,"h":8.15,"l":8.01,"n":42,"o":8.15,"t":"2026-10-14T20:20:00Z","v":2389,"vw":8.022655},{"c":8.1239,"h":8.1239,"l":8.0195,"n":7,"o":8.0195,"t":"2026-10-14T20:25:00Z","v":1866,"vw":8.026929},{"c":8,"h":8.02,"l":8,"n":5,"o":8.02,"t":"2026-10-14T20:30:00Z","v":820,"vw":8.006951},{"c":8.0301,"h":8.1184,"l":8.0301,"n":3,"o":8.1168,"t":"2026-10-14T20:35:00Z","v":500,"vw":8.1001},{"c":8,"h":8.04,"l":8,"n":17,"o":8.01,"t":"2026-10-14T20:40:00Z","v":1644,"vw":8.00327},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-14T20:45:00Z","v":300,"vw":8},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-14T20:55:00Z","v":303,"vw":8},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-14T21:00:00Z","v":2000,"vw":7.95},{"c":7.96,"h":8,"l":7.96,"n":16,"o":8,"t":"2026-10-14T21:15:00Z","v":415,"vw":7.985185},{"c":7.9839,"h":8.06,"l":7.9828,"n":5,"o":7.9828,"t":"2026-10-14T21:30:00Z","v":550,"vw":7.99917},{"c":7.9808,"h":7.9808,"l":7.9808,"n":1,"o":7.9808,"t":"2026-10-14T21:35:00Z","v":800,"vw":7.9808},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-14T21:40:00Z","v":200,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-14T21:50:00Z","v":100,"vw":7.99},{"c":8.02,"h":8.0357,"l":8.005,"n":9,"o":8.005,"t":"2026-10-14T21:55:00Z","v":928,"vw":8.016771},{"c":8.0387,"h":8.0387,"l":8.0387,"n":3,"o":8.0387,"t":"2026-10-14T22:00:00Z","v":500,"vw":8.0387},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-14T22:10:00Z","v":1503,"vw":8.04},{"c":8.03,"h":8.03,"l":8.0201,"n":4,"o":8.0201,"t":"2026-10-14T22:15:00Z","v":2986,"vw":8.029299},{"c":8.04,"h":8.04,"l":8.03,"n":14,"o":8.04,"t":"2026-10-14T22:25:00Z","v":1888,"vw":8.034713},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-14T22:30:00Z","v":340,"vw":8.02},{"c":7.99,"h":8,"l":7.97,"n":20,"o":8,"t":"2026-10-14T22:40:00Z","v":1283,"vw":7.995455},{"c":8,"h":8,"l":7.99,"n":6,"o":7.99,"t":"2026-10-14T22:45:00Z","v":411,"vw":7.99625},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-14T22:50:00Z","v":468,"vw":7.98},{"c":7.9961,"h":7.9961,"l":7.9961,"n":3,"o":7.9961,"t":"2026-10-14T22:55:00Z","v":130,"vw":7.9961},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-14T23:00:00Z","v":100,"vw":7.99},{"c":7.95,"h":7.98,"l":7.95,"n":39,"o":7.97,"t":"2026-10-14T23:05:00Z","v":1514,"vw":7.958412},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-14T23:15:00Z","v":811,"vw":7.95},{"c":7.98,"h":7.98,"l":7.96,"n":5,"o":7.96,"t":"2026-10-14T23:20:00Z","v":583,"vw":7.965455},{"c":7.9631,"h":7.9631,"l":7.9602,"n":4,"o":7.9602,"t":"2026-10-14T23:25:00Z","v":1500,"vw":7.961151},{"c":7.98,"h":7.98,"l":7.9606,"n":10,"o":7.9608,"t":"2026-10-14T23:30:00Z","v":539,"vw":7.965417},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-14T23:35:00Z","v":100,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-14T23:40:00Z","v":420,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":20,"o":7.97,"t":"2026-10-14T23:45:00Z","v":3657,"vw":7.97},{"c":7.96,"h":8.04,"l":7.96,"n":6,"o":8.04,"t":"2026-10-14T23:50:00Z","v":514,"vw":7.976327},{"c":7.995,"h":7.995,"l":7.9571,"n":10,"o":7.96,"t":"2026-10-14T23:55:00Z","v":718,"vw":7.9698},{"c":7.82,"h":7.96,"l":7.76,"n":163,"o":7.83,"t":"2026-10-15T08:00:00Z","v":23633,"vw":7.857782},{"c":7.83,"h":7.85,"l":7.83,"n":4,"o":7.85,"t":"2026-10-15T08:05:00Z","v":606,"vw":7.846667},{"c":7.85,"h":7.85,"l":7.8,"n":10,"o":7.8,"t":"2026-10-15T08:10:00Z","v":976,"vw":7.807778},{"c":7.75,"h":7.78,"l":7.75,"n":33,"o":7.78,"t":"2026-10-15T08:15:00Z","v":8318,"vw":7.762957},{"c":7.79,"h":7.81,"l":7.75,"n":4,"o":7.81,"t":"2026-10-15T08:25:00Z","v":500,"vw":7.78204},{"c":7.8,"h":7.8,"l":7.7944,"n":5,"o":7.7944,"t":"2026-10-15T08:30:00Z","v":301,"vw":7.7972},{"c":7.8,"h":7.8,"l":7.76,"n":3,"o":7.76,"t":"2026-10-15T08:45:00Z","v":1107,"vw":7.764096},{"c":7.83,"h":7.83,"l":7.78,"n":12,"o":7.79,"t":"2026-10-15T08:50:00Z","v":4241,"vw":7.805572},{"c":7.8,"h":7.82,"l":7.8,"n":7,"o":7.8,"t":"2026-10-15T08:55:00Z","v":1124,"vw":7.804555},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-15T09:05:00Z","v":1500,"vw":7.75},{"c":7.81,"h":7.81,"l":7.75,"n":5,"o":7.75,"t":"2026-10-15T09:10:00Z","v":565,"vw":7.773489},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-15T09:15:00Z","v":100,"vw":7.84},{"c":7.8,"h":7.84,"l":7.8,"n":5,"o":7.84,"t":"2026-10-15T09:20:00Z","v":308,"vw":7.82},{"c":7.81,"h":7.81,"l":7.81,"n":4,"o":7.81,"t":"2026-10-15T09:30:00Z","v":563,"vw":7.81},{"c":7.76,"h":7.8185,"l":7.75,"n":4,"o":7.8185,"t":"2026-10-15T09:40:00Z","v":690,"vw":7.782174},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T09:45:00Z","v":200,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-15T09:50:00Z","v":126,"vw":7.8},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-15T09:55:00Z","v":502,"vw":7.79},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-15T10:20:00Z","v":401,"vw":7.75},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T10:30:00Z","v":1200,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T10:35:00Z","v":610,"vw":7.8},{"c":7.77,"h":7.8,"l":7.77,"n":4,"o":7.8,"t":"2026-10-15T10:40:00Z","v":1130,"vw":7.791818},{"c":7.7545,"h":7.7545,"l":7.7545,"n":1,"o":7.7545,"t":"2026-10-15T10:50:00Z","v":2000,"vw":7.7545},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T10:55:00Z","v":100,"vw":7.8},{"c":7.69,"h":7.81,"l":7.68,"n":83,"o":7.8,"t":"2026-10-15T11:00:00Z","v":7802,"vw":7.762161},{"c":7.68,"h":7.7,"l":7.68,"n":27,"o":7.68,"t":"2026-10-15T11:05:00Z","v":21290,"vw":7.683796},{"c":7.6509,"h":7.69,"l":7.6509,"n":51,"o":7.68,"t":"2026-10-15T11:10:00Z","v":44259,"vw":7.664648},{"c":7.7,"h":7.7,"l":7.6862,"n":19,"o":7.69,"t":"2026-10-15T11:15:00Z","v":23968,"vw":7.699673},{"c":7.6925,"h":7.6925,"l":7.6925,"n":4,"o":7.6925,"t":"2026-10-15T11:20:00Z","v":736,"vw":7.6925},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-15T11:25:00Z","v":1002,"vw":7.75},{"c":7.72,"h":7.73,"l":7.72,"n":3,"o":7.73,"t":"2026-10-15T11:30:00Z","v":302,"vw":7.723333},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-15T11:35:00Z","v":672,"vw":7.72},{"c":7.72,"h":7.7499,"l":7.71,"n":9,"o":7.7499,"t":"2026-10-15T11:40:00Z","v":653,"vw":7.72536},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-15T11:45:00Z","v":100,"vw":7.72},{"c":7.75,"h":7.75,"l":7.72,"n":8,"o":7.72,"t":"2026-10-15T11:50:00Z","v":5637,"vw":7.721597},{"c":7.71,"h":7.75,"l":7.7,"n":23,"o":7.7,"t":"2026-10-15T11:55:00Z","v":1358,"vw":7.717956},{"c":7.73,"h":7.73,"l":7.73,"n":6,"o":7.73,"t":"2026-10-15T12:00:00Z","v":522,"vw":7.73},{"c":7.692,"h":7.72,"l":7.692,"n":10,"o":7.72,"t":"2026-10-15T12:05:00Z","v":1186,"vw":7.695177},{"c":7.711,"h":7.711,"l":7.69,"n":46,"o":7.71,"t":"2026-10-15T12:10:00Z","v":2508,"vw":7.700642},{"c":7.7199,"h":7.72,"l":7.71,"n":10,"o":7.71,"t":"2026-10-15T12:15:00Z","v":550,"vw":7.716161},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-10-15T12:20:00Z","v":2409,"vw":7.72},{"c":7.78,"h":7.78,"l":7.69,"n":32,"o":7.74,"t":"2026-10-15T12:25:00Z","v":22163,"vw":7.741611},{"c":7.7,"h":7.73,"l":7.69,"n":28,"o":7.73,"t":"2026-10-15T12:30:00Z","v":6023,"vw":7.697102},{"c":7.6914,"h":7.78,"l":7.69,"n":10,"o":7.78,"t":"2026-10-15T12:35:00Z","v":6671,"vw":7.69247},{"c":7.69,"h":7.715,"l":7.69,"n":7,"o":7.691,"t":"2026-10-15T12:40:00Z","v":1563,"vw":7.691687},{"c":7.68,"h":7.7,"l":7.67,"n":16,"o":7.7,"t":"2026-10-15T12:45:00Z","v":4507,"vw":7.679842},{"c":7.675,"h":7.76,"l":7.65,"n":68,"o":7.67,"t":"2026-10-15T12:50:00Z","v":19055,"vw":7.652637},{"c":7.63,"h":7.652,"l":7.61,"n":88,"o":7.65,"t":"2026-10-15T12:55:00Z","v":32443,"vw":7.639938},{"c":7.59,"h":7.62,"l":7.59,"n":115,"o":7.62,"t":"2026-10-15T13:00:00Z","v":26544,"vw":7.600901},{"c":7.56,"h":7.59,"l":7.56,"n":16,"o":7.58,"t":"2026-10-15T13:05:00Z","v":3992,"vw":7.574023},{"c":7.6,"h":7.6,"l":7.54,"n":57,"o":7.56,"t":"2026-10-15T13:10:00Z","v":24010,"vw":7.546371},{"c":7.55,"h":7.6,"l":7.5406,"n":30,"o":7.6,"t":"2026-10-15T13:15:00Z","v":4011,"vw":7.571923},{"c":7.56,"h":7.6,"l":7.52,"n":48,"o":7.55,"t":"2026-10-15T13:20:00Z","v":4785,"vw":7.554928},{"c":7.59,"h":7.59,"l":7.55,"n":35,"o":7.55,"t":"2026-10-15T13:25:00Z","v":4846,"vw":7.567476},{"c":7.53,"h":7.71,"l":7.51,"n":1534,"o":7.66,"t":"2026-10-15T13:30:00Z","v":300945,"vw":7.623822},{"c":7.52,"h":7.53,"l":7.395,"n":1452,"o":7.53,"t":"2026-10-15T13:35:00Z","v":236605,"vw":7.472289},{"c":7.51,"h":7.55,"l":7.425,"n":879,"o":7.52,"t":"2026-10-15T13:40:00Z","v":119153,"vw":7.514387},{"c":7.465,"h":7.515,"l":7.45,"n":1142,"o":7.51,"t":"2026-10-15T13:45:00Z","v":135829,"vw":7.4885},{"c":7.3003,"h":7.48,"l":7.3,"n":1768,"o":7.465,"t":"2026-10-15T13:50:00Z","v":175155,"vw":7.369879},{"c":7.3329,"h":7.375,"l":7.285,"n":953,"o":7.3008,"t":"2026-10-15T13:55:00Z","v":140579,"vw":7.317578},{"c":7.435,"h":7.45,"l":7.31,"n":964,"o":7.33,"t":"2026-10-15T14:00:00Z","v":103003,"vw":7.391233},{"c":7.545,"h":7.545,"l":7.41,"n":1555,"o":7.435,"t":"2026-10-15T14:05:00Z","v":201058,"vw":7.474097},{"c":7.5488,"h":7.6239,"l":7.505,"n":1116,"o":7.55,"t":"2026-10-15T14:10:00Z","v":117504,"vw":7.573072},{"c":7.605,"h":7.605,"l":7.535,"n":589,"o":7.55,"t":"2026-10-15T14:15:00Z","v":44652,"vw":7.56299},{"c":7.61,"h":7.635,"l":7.59,"n":560,"o":7.605,"t":"2026-10-15T14:20:00Z","v":102940,"vw":7.611001},{"c":7.58,"h":7.6103,"l":7.58,"n":497,"o":7.6,"t":"2026-10-15T14:25:00Z","v":46713,"vw":7.594473},{"c":7.64,"h":7.64,"l":7.55,"n":476,"o":7.5786,"t":"2026-10-15T14:30:00Z","v":43210,"vw":7.600607},{"c":7.72,"h":7.725,"l":7.63,"n":457,"o":7.64,"t":"2026-10-15T14:35:00Z","v":102518,"vw":7.685615},{"c":7.755,"h":7.79,"l":7.72,"n":652,"o":7.725,"t":"2026-10-15T14:40:00Z","v":65449,"vw":7.752653},{"c":7.705,"h":7.765,"l":7.69,"n":644,"o":7.76,"t":"2026-10-15T14:45:00Z","v":120070,"vw":7.713554},{"c":7.7,"h":7.72,"l":7.6901,"n":452,"o":7.705,"t":"2026-10-15T14:50:00Z","v":43904,"vw":7.705838},{"c":7.7826,"h":7.79,"l":7.7,"n":575,"o":7.705,"t":"2026-10-15T14:55:00Z","v":134905,"vw":7.74578},{"c":7.882,"h":7.882,"l":7.7301,"n":890,"o":7.79,"t":"2026-10-15T15:00:00Z","v":208845,"vw":7.810391},{"c":7.93,"h":7.94,"l":7.835,"n":1571,"o":7.88,"t":"2026-10-15T15:05:00Z","v":233452,"vw":7.874333},{"c":8.02,"h":8.045,"l":7.92,"n":1782,"o":7.93,"t":"2026-10-15T15:10:00Z","v":336894,"vw":7.992759},{"c":8.02,"h":8.075,"l":8.005,"n":847,"o":8.025,"t":"2026-10-15T15:15:00Z","v":208356,"vw":8.02958},{"c":8.015,"h":8.09,"l":8,"n":962,"o":8.015,"t":"2026-10-15T15:20:00Z","v":201890,"vw":8.035177},{"c":7.995,"h":8.0399,"l":7.98,"n":579,"o":8.015,"t":"2026-10-15T15:25:00Z","v":121093,"vw":8.006012},{"c":7.965,"h":7.995,"l":7.94,"n":603,"o":7.995,"t":"2026-10-15T15:30:00Z","v":143835,"vw":7.961827},{"c":7.96,"h":7.995,"l":7.96,"n":390,"o":7.9601,"t":"2026-10-15T15:35:00Z","v":111544,"vw":7.977037},{"c":7.945,"h":7.995,"l":7.945,"n":389,"o":7.96,"t":"2026-10-15T15:40:00Z","v":78746,"vw":7.976497},{"c":7.96,"h":7.96,"l":7.9225,"n":470,"o":7.945,"t":"2026-10-15T15:45:00Z","v":83573,"vw":7.938159},{"c":7.945,"h":7.985,"l":7.945,"n":664,"o":7.9586,"t":"2026-10-15T15:50:00Z","v":84955,"vw":7.968119},{"c":7.97,"h":7.98,"l":7.93,"n":300,"o":7.94,"t":"2026-10-15T15:55:00Z","v":44417,"vw":7.964462},{"c":7.855,"h":7.97,"l":7.855,"n":628,"o":7.97,"t":"2026-10-15T16:00:00Z","v":102256,"vw":7.916156},{"c":7.815,"h":7.88,"l":7.8,"n":541,"o":7.86,"t":"2026-10-15T16:05:00Z","v":89181,"vw":7.846599},{"c":7.86,"h":7.87,"l":7.8,"n":786,"o":7.815,"t":"2026-10-15T16:10:00Z","v":149964,"vw":7.837058},{"c":7.925,"h":7.945,"l":7.855,"n":1365,"o":7.865,"t":"2026-10-15T16:15:00Z","v":163323,"vw":7.915212},{"c":7.95,"h":7.975,"l":7.925,"n":777,"o":7.9274,"t":"2026-10-15T16:20:00Z","v":113096,"vw":7.951014},{"c":7.955,"h":7.97,"l":7.92,"n":344,"o":7.9599,"t":"2026-10-15T16:25:00Z","v":50148,"vw":7.94662},{"c":7.96,"h":7.96,"l":7.935,"n":348,"o":7.955,"t":"2026-10-15T16:30:00Z","v":27730,"vw":7.945565},{"c":7.98,"h":8.02,"l":7.9588,"n":696,"o":7.9588,"t":"2026-10-15T16:35:00Z","v":85955,"vw":7.994038},{"c":8.025,"h":8.025,"l":7.97,"n":397,"o":7.98,"t":"2026-10-15T16:40:00Z","v":45339,"vw":7.998008},{"c":8.0088,"h":8.04,"l":8.0001,"n":434,"o":8.03,"t":"2026-10-15T16:45:00Z","v":42824,"vw":8.019933},{"c":8.025,"h":8.025,"l":7.985,"n":574,"o":8,"t":"2026-10-15T16:50:00Z","v":80731,"vw":8.001309},{"c":8.015,"h":8.03,"l":8.011336,"n":218,"o":8.03,"t":"2026-10-15T16:55:00Z","v":20112,"vw":8.024701},{"c":8.04,"h":8.0489,"l":8.015,"n":406,"o":8.015,"t":"2026-10-15T17:00:00Z","v":59496,"vw":8.029409},{"c":8.055,"h":8.06,"l":8.04,"n":193,"o":8.04,"t":"2026-10-15T17:05:00Z","v":19115,"vw":8.052508},{"c":8.055,"h":8.09,"l":8.0499,"n":371,"o":8.055,"t":"2026-10-15T17:10:00Z","v":36695,"vw":8.064542},{"c":8.07,"h":8.08,"l":8.055,"n":287,"o":8.055,"t":"2026-10-15T17:15:00Z","v":24816,"vw":8.06593},{"c":8.065,"h":8.08,"l":8.0501,"n":318,"o":8.06,"t":"2026-10-15T17:20:00Z","v":36206,"vw":8.064762},{"c":8.05,"h":8.08,"l":8.035,"n":535,"o":8.065,"t":"2026-10-15T17:25:00Z","v":69718,"vw":8.063785},{"c":8.055,"h":8.055,"l":8.031344,"n":277,"o":8.05,"t":"2026-10-15T17:30:00Z","v":24726,"vw":8.046205},{"c":8.06,"h":8.08,"l":8.055,"n":246,"o":8.055,"t":"2026-10-15T17:35:00Z","v":15938,"vw":8.068621},{"c":8.09,"h":8.1,"l":8.06,"n":412,"o":8.065,"t":"2026-10-15T17:40:00Z","v":43300,"vw":8.082558},{"c":8.075,"h":8.09,"l":8.07,"n":268,"o":8.075,"t":"2026-10-15T17:45:00Z","v":19588,"vw":8.081709},{"c":8.0605,"h":8.085,"l":8.0605,"n":260,"o":8.075,"t":"2026-10-15T17:50:00Z","v":20725,"vw":8.071799},{"c":8.051,"h":8.065,"l":8.05,"n":200,"o":8.06,"t":"2026-10-15T17:55:00Z","v":17531,"vw":8.059679},{"c":8.0234,"h":8.0589,"l":8.02,"n":297,"o":8.05,"t":"2026-10-15T18:00:00Z","v":24187,"vw":8.039896},{"c":8.005,"h":8.055,"l":8.005,"n":349,"o":8.03,"t":"2026-10-15T18:05:00Z","v":30828,"vw":8.035574},{"c":7.985,"h":8.02,"l":7.9804,"n":356,"o":8.005,"t":"2026-10-15T18:10:00Z","v":35271,"vw":8.000132},{"c":7.995,"h":8.0099,"l":7.985,"n":255,"o":7.985,"t":"2026-10-15T18:15:00Z","v":29790,"vw":7.998343},{"c":8.015,"h":8.025,"l":7.98,"n":402,"o":7.995,"t":"2026-10-15T18:20:00Z","v":58053,"vw":8.004847},{"c":8.0207,"h":8.035,"l":8.01,"n":341,"o":8.0189,"t":"2026-10-15T18:25:00Z","v":59268,"vw":8.021387},{"c":8.03,"h":8.07,"l":8.015,"n":501,"o":8.025,"t":"2026-10-15T18:30:00Z","v":92975,"vw":8.0409},{"c":8.02,"h":8.04,"l":8.02,"n":218,"o":8.025,"t":"2026-10-15T18:35:00Z","v":23694,"vw":8.029595},{"c":8.11,"h":8.11,"l":8.025,"n":566,"o":8.025,"t":"2026-10-15T18:40:00Z","v":92185,"vw":8.072774},{"c":8.125,"h":8.14,"l":8.07,"n":918,"o":8.12,"t":"2026-10-15T18:45:00Z","v":167890,"vw":8.106523},{"c":8.15,"h":8.155,"l":8.125,"n":423,"o":8.125,"t":"2026-10-15T18:50:00Z","v":52466,"vw":8.146273},{"c":8.1799,"h":8.18,"l":8.15,"n":501,"o":8.1599,"t":"2026-10-15T18:55:00Z","v":89102,"vw":8.166423},{"c":8.195,"h":8.215,"l":8.175,"n":438,"o":8.175,"t":"2026-10-15T19:00:00Z","v":92835,"vw":8.195916},{"c":8.205,"h":8.215,"l":8.1807,"n":397,"o":8.195,"t":"2026-10-15T19:05:00Z","v":33249,"vw":8.199386},{"c":8.285,"h":8.29,"l":8.205,"n":407,"o":8.205,"t":"2026-10-15T19:10:00Z","v":48853,"vw":8.258282},{"c":8.305,"h":8.31,"l":8.285,"n":394,"o":8.29,"t":"2026-10-15T19:15:00Z","v":43011,"vw":8.299256},{"c":8.305,"h":8.325,"l":8.295,"n":567,"o":8.305,"t":"2026-10-15T19:20:00Z","v":66118,"vw":8.310563},{"c":8.335,"h":8.355,"l":8.3001,"n":617,"o":8.3001,"t":"2026-10-15T19:25:00Z","v":127432,"vw":8.332504},{"c":8.355,"h":8.385,"l":8.305,"n":796,"o":8.33,"t":"2026-10-15T19:30:00Z","v":87934,"vw":8.351786},{"c":8.415,"h":8.435,"l":8.355,"n":848,"o":8.355,"t":"2026-10-15T19:35:00Z","v":85240,"vw":8.405251},{"c":8.425,"h":8.455,"l":8.41,"n":774,"o":8.41,"t":"2026-10-15T19:40:00Z","v":90846,"vw":8.431989},{"c":8.475,"h":8.48,"l":8.425,"n":1122,"o":8.425,"t":"2026-10-15T19:45:00Z","v":119606,"vw":8.459459},{"c":8.485,"h":8.49,"l":8.455,"n":1155,"o":8.47,"t":"2026-10-15T19:50:00Z","v":124400,"vw":8.470126},{"c":8.4,"h":8.5,"l":8.4,"n":3625,"o":8.485,"t":"2026-10-15T19:55:00Z","v":553650,"vw":8.447142},{"c":8.48,"h":8.55,"l":8.4,"n":51,"o":8.4,"t":"2026-10-15T20:00:00Z","v":664844,"vw":8.400494},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-15T20:05:00Z","v":2007,"vw":8.49},{"c":8.45,"h":8.45,"l":8.4303,"n":11,"o":8.4303,"t":"2026-10-15T20:10:00Z","v":1209,"vw":8.438508},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-15T20:15:00Z","v":240,"vw":8.53},{"c":8.46,"h":8.49,"l":8.46,"n":4,"o":8.49,"t":"2026-10-15T20:20:00Z","v":3785,"vw":8.463741},{"c":8.48,"h":8.4982,"l":8.48,"n":7,"o":8.4982,"t":"2026-10-15T20:25:00Z","v":760,"vw":8.487378},{"c":8.46,"h":8.4982,"l":8.46,"n":9,"o":8.48,"t":"2026-10-15T20:30:00Z","v":3517,"vw":8.482076},{"c":8.4899,"h":8.4899,"l":8.4894,"n":4,"o":8.4894,"t":"2026-10-15T20:35:00Z","v":1110,"vw":8.489855},{"c":8.47,"h":8.4986,"l":8.47,"n":5,"o":8.4986,"t":"2026-10-15T20:40:00Z","v":2579,"vw":8.497408},{"c":8.4662,"h":8.4662,"l":8.4662,"n":1,"o":8.4662,"t":"2026-10-15T20:45:00Z","v":100,"vw":8.4662},{"c":8.46,"h":8.4947,"l":8.46,"n":3,"o":8.4947,"t":"2026-10-15T20:50:00Z","v":285,"vw":8.473346},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-15T20:55:00Z","v":100,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-15T21:00:00Z","v":102,"vw":8.46},{"c":8.43,"h":8.49,"l":8.43,"n":8,"o":8.49,"t":"2026-10-15T21:05:00Z","v":230,"vw":8.46},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-15T21:10:00Z","v":124,"vw":8.47},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-10-15T21:15:00Z","v":400,"vw":8.44},{"c":8.4904,"h":8.4904,"l":8.4904,"n":1,"o":8.4904,"t":"2026-10-15T21:20:00Z","v":100,"vw":8.4904},{"c":8.4876,"h":8.4876,"l":8.4876,"n":1,"o":8.4876,"t":"2026-10-15T21:25:00Z","v":150,"vw":8.4876},{"c":8.43,"h":8.43,"l":8.43,"n":3,"o":8.43,"t":"2026-10-15T21:35:00Z","v":315,"vw":8.43},{"c":8.5,"h":8.5,"l":8.4408,"n":3,"o":8.4408,"t":"2026-10-15T21:40:00Z","v":502,"vw":8.46448},{"c":8.4985,"h":8.4985,"l":8.4985,"n":2,"o":8.4985,"t":"2026-10-15T21:45:00Z","v":2458,"vw":8.4985},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-10-15T21:50:00Z","v":510,"vw":8.49},{"c":8.4992,"h":8.4992,"l":8.475,"n":9,"o":8.497,"t":"2026-10-15T21:55:00Z","v":2426,"vw":8.492058},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-15T22:05:00Z","v":130,"vw":8.49},{"c":8.47,"h":8.47,"l":8.465,"n":7,"o":8.47,"t":"2026-10-15T22:10:00Z","v":609,"vw":8.468448},{"c":8.49,"h":8.49,"l":8.49,"n":11,"o":8.49,"t":"2026-10-15T22:15:00Z","v":1100,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":19,"o":8.49,"t":"2026-10-15T22:20:00Z","v":2254,"vw":8.49},{"c":8.52,"h":8.52,"l":8.5,"n":7,"o":8.5,"t":"2026-10-15T22:30:00Z","v":523,"vw":8.505946},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T22:35:00Z","v":140,"vw":8.5},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-15T22:40:00Z","v":325,"vw":8.54},{"c":8.5392,"h":8.5392,"l":8.5,"n":6,"o":8.5,"t":"2026-10-15T22:55:00Z","v":1424,"vw":8.5168},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-15T23:00:00Z","v":499,"vw":8.5},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-15T23:10:00Z","v":100,"vw":8.54},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-15T23:20:00Z","v":366,"vw":8.48},{"c":8.4639,"h":8.54,"l":8.4639,"n":4,"o":8.5281,"t":"2026-10-15T23:25:00Z","v":518,"vw":8.5048},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-15T23:30:00Z","v":200,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-15T23:35:00Z","v":500,"vw":8.54},{"c":8.5399,"h":8.5399,"l":8.5399,"n":1,"o":8.5399,"t":"2026-10-15T23:40:00Z","v":225,"vw":8.5399},{"c":8.5307,"h":8.5307,"l":8.5307,"n":1,"o":8.5307,"t":"2026-10-15T23:45:00Z","v":150,"vw":8.5307},{"c":8.5341,"h":8.5341,"l":8.5341,"n":2,"o":8.5341,"t":"2026-10-15T23:55:00Z","v":220,"vw":8.5341},{"c":8.45,"h":8.47,"l":8.41,"n":44,"o":8.47,"t":"2026-10-16T08:00:00Z","v":3957,"vw":8.450693},{"c":8.55,"h":8.55,"l":8.52,"n":59,"o":8.52,"t":"2026-10-16T09:50:00Z","v":8413,"vw":8.548691},{"c":8.55,"h":8.56,"l":8.55,"n":2,"o":8.56,"t":"2026-10-16T10:15:00Z","v":400,"vw":8.5575},{"c":8.51,"h":8.56,"l":8.51,"n":2,"o":8.56,"t":"2026-10-16T10:30:00Z","v":549,"vw":8.537322},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-16T10:35:00Z","v":500,"vw":8.5},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-16T10:40:00Z","v":1000,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":5,"o":8.55,"t":"2026-10-16T10:45:00Z","v":1006,"vw":8.55},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-16T10:55:00Z","v":300,"vw":8.51},{"c":8.43,"h":8.5338,"l":8.43,"n":20,"o":8.5338,"t":"2026-10-16T11:00:00Z","v":7914,"vw":8.501694},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-16T11:05:00Z","v":188,"vw":8.42},{"c":8.4,"h":8.4046,"l":8.4,"n":2,"o":8.4046,"t":"2026-10-16T11:10:00Z","v":1100,"vw":8.401673},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-16T11:15:00Z","v":100,"vw":8.52},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-16T11:30:00Z","v":1054,"vw":8.4},{"c":8.3734,"h":8.3734,"l":8.3734,"n":3,"o":8.3734,"t":"2026-10-16T11:35:00Z","v":110,"vw":8.3734},{"c":8.3601,"h":8.3601,"l":8.36,"n":2,"o":8.36,"t":"2026-10-16T11:40:00Z","v":2200,"vw":8.360091},{"c":8.375,"h":8.4,"l":8.375,"n":2,"o":8.4,"t":"2026-10-16T12:00:00Z","v":300,"vw":8.391667},{"c":8.36,"h":8.36,"l":8.36,"n":6,"o":8.36,"t":"2026-10-16T12:10:00Z","v":156,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-16T12:20:00Z","v":511,"vw":8.36},{"c":8.38,"h":8.38,"l":8.37,"n":3,"o":8.37,"t":"2026-10-16T12:35:00Z","v":231,"vw":8.375652},{"c":8.38,"h":8.38,"l":8.37,"n":7,"o":8.37,"t":"2026-10-16T13:05:00Z","v":977,"vw":8.378816},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T13:15:00Z","v":201,"vw":8.4},{"c":8.3703,"h":8.44,"l":8.3703,"n":3,"o":8.44,"t":"2026-10-16T13:20:00Z","v":256,"vw":8.39818},{"c":8.31,"h":8.39,"l":8.31,"n":21,"o":8.38,"t":"2026-10-16T13:25:00Z","v":20778,"vw":8.315424},{"c":8.24,"h":8.31,"l":8.18,"n":499,"o":8.3,"t":"2026-10-16T13:30:00Z","v":138680,"vw":8.254942},{"c":8.35,"h":8.37,"l":8.24,"n":393,"o":8.24,"t":"2026-10-16T13:35:00Z","v":36855,"vw":8.321255},{"c":8.405,"h":8.42,"l":8.27,"n":356,"o":8.33,"t":"2026-10-16T13:40:00Z","v":41247,"vw":8.337318},{"c":8.34,"h":8.4199,"l":8.3,"n":338,"o":8.4199,"t":"2026-10-16T13:45:00Z","v":28133,"vw":8.347186},{"c":8.29,"h":8.34,"l":8.23,"n":585,"o":8.34,"t":"2026-10-16T13:50:00Z","v":54948,"vw":8.268786},{"c":8.265,"h":8.3,"l":8.25,"n":426,"o":8.3,"t":"2026-10-16T13:55:00Z","v":42899,"vw":8.27963},{"c":8.345,"h":8.39,"l":8.27,"n":417,"o":8.27,"t":"2026-10-16T14:00:00Z","v":36183,"vw":8.338878},{"c":8.335,"h":8.375,"l":8.33,"n":438,"o":8.345,"t":"2026-10-16T14:05:00Z","v":29702,"vw":8.355028},{"c":8.34,"h":8.36,"l":8.3,"n":467,"o":8.33,"t":"2026-10-16T14:10:00Z","v":42244,"vw":8.333952},{"c":8.3,"h":8.36,"l":8.3,"n":381,"o":8.34,"t":"2026-10-16T14:15:00Z","v":32863,"vw":8.331252},{"c":8.335,"h":8.36,"l":8.295,"n":382,"o":8.3,"t":"2026-10-16T14:20:00Z","v":25278,"vw":8.331618},{"c":8.345,"h":8.3486,"l":8.32,"n":460,"o":8.33,"t":"2026-10-16T14:25:00Z","v":41095,"vw":8.333618},{"c":8.355,"h":8.37,"l":8.335,"n":353,"o":8.345,"t":"2026-10-16T14:30:00Z","v":34375,"vw":8.359661},{"c":8.33,"h":8.38,"l":8.325,"n":342,"o":8.36,"t":"2026-10-16T14:35:00Z","v":35722,"vw":8.346435},{"c":8.305,"h":8.345,"l":8.3,"n":403,"o":8.3299,"t":"2026-10-16T14:40:00Z","v":37330,"vw":8.319014},{"c":8.315,"h":8.345,"l":8.3,"n":414,"o":8.305,"t":"2026-10-16T14:45:00Z","v":38157,"vw":8.320347},{"c":8.215,"h":8.325,"l":8.215,"n":384,"o":8.325,"t":"2026-10-16T14:50:00Z","v":63810,"vw":8.271605},{"c":8.18,"h":8.24,"l":8.18,"n":406,"o":8.215,"t":"2026-10-16T14:55:00Z","v":39924,"vw":8.207559},{"c":8.115,"h":8.18,"l":8.11,"n":610,"o":8.18,"t":"2026-10-16T15:00:00Z","v":91742,"vw":8.153321},{"c":8.055,"h":8.135,"l":8.055,"n":577,"o":8.115,"t":"2026-10-16T15:05:00Z","v":89336,"vw":8.099445},{"c":8.045,"h":8.0681,"l":8.025,"n":595,"o":8.055,"t":"2026-10-16T15:10:00Z","v":62886,"vw":8.045882},{"c":8.035,"h":8.065,"l":8.03,"n":437,"o":8.045,"t":"2026-10-16T15:15:00Z","v":42971,"vw":8.044175},{"c":8.035,"h":8.0695,"l":8.03,"n":667,"o":8.04,"t":"2026-10-16T15:20:00Z","v":70016,"vw":8.047597},{"c":8.035,"h":8.06,"l":8.025,"n":426,"o":8.035,"t":"2026-10-16T15:25:00Z","v":53683,"vw":8.040787},{"c":8.06,"h":8.0689,"l":8.04,"n":404,"o":8.04,"t":"2026-10-16T15:30:00Z","v":28090,"vw":8.057285},{"c":8.045,"h":8.065,"l":8.04,"n":432,"o":8.055,"t":"2026-10-16T15:35:00Z","v":30209,"vw":8.052316},{"c":8.038,"h":8.055,"l":8.035,"n":401,"o":8.045,"t":"2026-10-16T15:40:00Z","v":36546,"vw":8.043751},{"c":8.045,"h":8.0686,"l":8.0201,"n":431,"o":8.035,"t":"2026-10-16T15:45:00Z","v":40378,"vw":8.043285},{"c":8.035,"h":8.075,"l":8.035,"n":509,"o":8.045,"t":"2026-10-16T15:50:00Z","v":53182,"vw":8.054091},{"c":8.03,"h":8.0576,"l":8.03,"n":289,"o":8.03,"t":"2026-10-16T15:55:00Z","v":27884,"vw":8.043706},{"c":8.045,"h":8.065,"l":8.025,"n":508,"o":8.03,"t":"2026-10-16T16:00:00Z","v":47793,"vw":8.039016},{"c":8,"h":8.045,"l":7.995,"n":423,"o":8.045,"t":"2026-10-16T16:05:00Z","v":48638,"vw":8.011152},{"c":8.06,"h":8.06,"l":8.005,"n":320,"o":8.005,"t":"2026-10-16T16:10:00Z","v":40349,"vw":8.029914},{"c":8.02,"h":8.07,"l":8.015,"n":421,"o":8.055,"t":"2026-10-16T16:15:00Z","v":34480,"vw":8.045189},{"c":8.04,"h":8.0499,"l":8.02,"n":226,"o":8.02,"t":"2026-10-16T16:20:00Z","v":15561,"vw":8.03828},{"c":8.0295,"h":8.0388,"l":8.02,"n":203,"o":8.035,"t":"2026-10-16T16:25:00Z","v":11159,"vw":8.032173},{"c":8,"h":8.02,"l":8,"n":286,"o":8.02,"t":"2026-10-16T16:30:00Z","v":20395,"vw":8.010709},{"c":8.02,"h":8.0205,"l":7.99,"n":276,"o":8.005,"t":"2026-10-16T16:35:00Z","v":28533,"vw":8.000937},{"c":8.0001,"h":8.015,"l":7.995,"n":262,"o":8.015,"t":"2026-10-16T16:40:00Z","v":17932,"vw":8.004849},{"c":7.9499,"h":8.0176,"l":7.9401,"n":475,"o":8.01,"t":"2026-10-16T16:45:00Z","v":64026,"vw":7.975433},{"c":7.945,"h":7.9577,"l":7.94,"n":257,"o":7.94,"t":"2026-10-16T16:50:00Z","v":26918,"vw":7.946844},{"c":7.95,"h":7.95,"l":7.93,"n":282,"o":7.94,"t":"2026-10-16T16:55:00Z","v":23221,"vw":7.939752},{"c":7.865,"h":7.955,"l":7.865,"n":457,"o":7.95,"t":"2026-10-16T17:00:00Z","v":51099,"vw":7.918334},{"c":7.875,"h":7.88,"l":7.86,"n":366,"o":7.87,"t":"2026-10-16T17:05:00Z","v":46514,"vw":7.865123},{"c":7.86,"h":7.89,"l":7.86,"n":292,"o":7.875,"t":"2026-10-16T17:10:00Z","v":31562,"vw":7.875607},{"c":7.8137,"h":7.8666,"l":7.81,"n":710,"o":7.86,"t":"2026-10-16T17:15:00Z","v":102888,"vw":7.83128},{"c":7.84,"h":7.855,"l":7.81,"n":676,"o":7.82,"t":"2026-10-16T17:20:00Z","v":62810,"vw":7.826889},{"c":7.87,"h":7.885,"l":7.845,"n":309,"o":7.85,"t":"2026-10-16T17:25:00Z","v":23454,"vw":7.863262},{"c":7.885,"h":7.885,"l":7.851,"n":319,"o":7.87,"t":"2026-10-16T17:30:00Z","v":32219,"vw":7.868298},{"c":7.855,"h":7.89,"l":7.84,"n":350,"o":7.885,"t":"2026-10-16T17:35:00Z","v":28091,"vw":7.858555},{"c":7.89,"h":7.91,"l":7.85,"n":416,"o":7.855,"t":"2026-10-16T17:40:00Z","v":35717,"vw":7.887253},{"c":7.8476,"h":7.895,"l":7.84,"n":289,"o":7.885,"t":"2026-10-16T17:45:00Z","v":26939,"vw":7.873975},{"c":7.82,"h":7.8475,"l":7.82,"n":348,"o":7.84,"t":"2026-10-16T17:50:00Z","v":27712,"vw":7.833407},{"c":7.795,"h":7.825,"l":7.79,"n":470,"o":7.82,"t":"2026-10-16T17:55:00Z","v":65027,"vw":7.806675},{"c":7.7699,"h":7.795,"l":7.76,"n":437,"o":7.795,"t":"2026-10-16T18:00:00Z","v":58992,"vw":7.776033},{"c":7.8,"h":7.805,"l":7.76,"n":434,"o":7.77,"t":"2026-10-16T18:05:00Z","v":27984,"vw":7.780192},{"c":7.79,"h":7.805,"l":7.775,"n":401,"o":7.7959,"t":"2026-10-16T18:10:00Z","v":42425,"vw":7.787017},{"c":7.775,"h":7.795,"l":7.77,"n":275,"o":7.79,"t":"2026-10-16T18:15:00Z","v":27930,"vw":7.779685},{"c":7.765,"h":7.78,"l":7.75,"n":449,"o":7.775,"t":"2026-10-16T18:20:00Z","v":43622,"vw":7.764092},{"c":7.765,"h":7.775,"l":7.74,"n":477,"o":7.765,"t":"2026-10-16T18:25:00Z","v":39071,"vw":7.757224},{"c":7.755,"h":7.77,"l":7.745,"n":479,"o":7.765,"t":"2026-10-16T18:30:00Z","v":72682,"vw":7.758765},{"c":7.7376,"h":7.76,"l":7.71,"n":609,"o":7.7501,"t":"2026-10-16T18:35:00Z","v":59786,"vw":7.738453},{"c":7.725,"h":7.74,"l":7.71,"n":353,"o":7.735,"t":"2026-10-16T18:40:00Z","v":35323,"vw":7.728511},{"c":7.735,"h":7.735,"l":7.705,"n":483,"o":7.725,"t":"2026-10-16T18:45:00Z","v":45543,"vw":7.7153},{"c":7.71,"h":7.7477,"l":7.71,"n":439,"o":7.735,"t":"2026-10-16T18:50:00Z","v":48902,"vw":7.731141},{"c":7.72,"h":7.72,"l":7.7,"n":444,"o":7.715,"t":"2026-10-16T18:55:00Z","v":78871,"vw":7.709834},{"c":7.695,"h":7.725,"l":7.6911,"n":615,"o":7.72,"t":"2026-10-16T19:00:00Z","v":77603,"vw":7.708102},{"c":7.705,"h":7.7175,"l":7.6826,"n":569,"o":7.695,"t":"2026-10-16T19:05:00Z","v":84458,"vw":7.701994},{"c":7.795,"h":7.8,"l":7.705,"n":533,"o":7.705,"t":"2026-10-16T19:10:00Z","v":72777,"vw":7.747608},{"c":7.765,"h":7.8,"l":7.74,"n":539,"o":7.8,"t":"2026-10-16T19:15:00Z","v":57447,"vw":7.770461},{"c":7.795,"h":7.82,"l":7.765,"n":395,"o":7.765,"t":"2026-10-16T19:20:00Z","v":34780,"vw":7.794304},{"c":7.7901,"h":7.805,"l":7.78,"n":432,"o":7.795,"t":"2026-10-16T19:25:00Z","v":33480,"vw":7.791118},{"c":7.76,"h":7.8,"l":7.76,"n":689,"o":7.795,"t":"2026-10-16T19:30:00Z","v":81215,"vw":7.782368},{"c":7.7366,"h":7.775,"l":7.73,"n":546,"o":7.765,"t":"2026-10-16T19:35:00Z","v":46573,"vw":7.75564},{"c":7.675,"h":7.74,"l":7.675,"n":704,"o":7.735,"t":"2026-10-16T19:40:00Z","v":68371,"vw":7.70938},{"c":7.68,"h":7.695,"l":7.65,"n":864,"o":7.68,"t":"2026-10-16T19:45:00Z","v":105817,"vw":7.675222},{"c":7.7,"h":7.72,"l":7.68,"n":1216,"o":7.685,"t":"2026-10-16T19:50:00Z","v":124935,"vw":7.696997},{"c":7.715,"h":7.72,"l":7.67,"n":3896,"o":7.705,"t":"2026-10-16T19:55:00Z","v":722512,"vw":7.698259},{"c":7.83,"h":7.92,"l":7.71,"n":49,"o":7.71,"t":"2026-10-16T20:00:00Z","v":789865,"vw":7.710311},{"c":7.92,"h":7.92,"l":7.75,"n":26,"o":7.92,"t":"2026-10-16T20:05:00Z","v":2407,"vw":7.838721},{"c":7.77,"h":7.77,"l":7.77,"n":14,"o":7.77,"t":"2026-10-16T20:10:00Z","v":1341,"vw":7.77},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-16T20:15:00Z","v":204,"vw":7.75},{"c":7.76,"h":7.8514,"l":7.76,"n":11,"o":7.8514,"t":"2026-10-16T20:25:00Z","v":705,"vw":7.801253},{"c":7.84,"h":7.84,"l":7.84,"n":13,"o":7.84,"t":"2026-10-16T20:30:00Z","v":1461,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-16T20:35:00Z","v":918,"vw":7.84},{"c":7.78,"h":7.88,"l":7.78,"n":4,"o":7.88,"t":"2026-10-16T20:40:00Z","v":825,"vw":7.811151},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-16T21:00:00Z","v":300,"vw":7.85},{"c":7.77,"h":7.79,"l":7.77,"n":6,"o":7.79,"t":"2026-10-16T21:05:00Z","v":4400,"vw":7.774318},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-16T21:20:00Z","v":164,"vw":7.77}],"history":[{"c":1.37,"h":1.4499,"l":1.3216,"n":3843,"o":1.38,"t":"2024-10-14T04:00:00Z","v":1472976,"vw":1.36925},{"c":1.27,"h":1.37,"l":1.2301,"n":2750,"o":1.37,"t":"2024-10-15T04:00:00Z","v":972594,"vw":1.28179},{"c":1.33,"h":1.435,"l":1.2806,"n":3555,"o":1.32,"t":"2024-10-16T04:00:00Z","v":1607355,"vw":1.354961},{"c":1.3,"h":1.43,"l":1.29,"n":3370,"o":1.38,"t":"2024-10-17T04:00:00Z","v":1252987,"vw":1.355219},{"c":1.4,"h":1.43,"l":1.24,"n":4989,"o":1.31,"t":"2024-10-18T04:00:00Z","v":1884734,"vw":1.347442},{"c":1.54,"h":1.5999,"l":1.3871,"n":7988,"o":1.4,"t":"2024-10-21T04:00:00Z","v":2914879,"vw":1.51386},{"c":1.6,"h":1.7493,"l":1.54,"n":9867,"o":1.6,"t":"2024-10-22T04:00:00Z","v":3740617,"vw":1.652024},{"c":1.54,"h":1.67,"l":1.47,"n":5658,"o":1.65,"t":"2024-10-23T04:00:00Z","v":1878869,"vw":1.533995},{"c":1.45,"h":1.58,"l":1.4,"n":7243,"o":1.56,"t":"2024-10-24T04:00:00Z","v":2522583,"vw":1.451752},{"c":1.37,"h":1.47,"l":1.34,"n":5494,"o":1.43,"t":"2024-10-25T04:00:00Z","v":1797937,"vw":1.403123},{"c":1.39,"h":1.42,"l":1.28,"n":4536,"o":1.36,"t":"2024-10-28T04:00:00Z","v":1458997,"vw":1.356229},{"c":1.5,"h":1.565,"l":1.33,"n":5155,"o":1.36,"t":"2024-10-29T04:00:00Z","v":2002705,"vw":1.477904},{"c":1.51,"h":1.6898,"l":1.435,"n":5780,"o":1.53,"t":"2024-10-30T04:00:00Z","v":2337895,"vw":1.555899},{"c":1.35,"h":1.54,"l":1.34,"n":5104,"o":1.54,"t":"2024-10-31T04:00:00Z","v":1774063,"vw":1.390384},{"c":1.32,"h":1.39,"l":1.29,"n":5257,"o":1.36,"t":"2024-11-01T04:00:00Z","v":1673458,"vw":1.32269},{"c":1.19,"h":1.295,"l":1.18,"n":5321,"o":1.29,"t":"2024-11-04T05:00:00Z","v":1817784,"vw":1.217392},{"c":1.28,"h":1.3,"l":1.205,"n":6867,"o":1.21,"t":"2024-11-05T05:00:00Z","v":1396159,"vw":1.263671},{"c":1.26,"h":1.34,"l":1.22,"n":6790,"o":1.34,"t":"2024-11-06T05:00:00Z","v":1438521,"vw":1.252016},{"c":1.3,"h":1.34,"l":1.23,"n":7064,"o":1.31,"t":"2024-11-07T05:00:00Z","v":1679489,"vw":1.298281},{"c":1.73,"h":1.775,"l":1.33,"n":17111,"o":1.38,"t":"2024-11-08T05:00:00Z","v":6307919,"vw":1.613645},{"c":2.45,"h":2.47,"l":1.73,"n":29860,"o":1.73,"t":"2024-11-11T05:00:00Z","v":10550780,"vw":2.181704},{"c":2.51,"h":2.71,"l":2.02,"n":18463,"o":2.71,"t":"2024-11-12T05:00:00Z","v":6197716,"vw":2.348786},{"c":2.34,"h":2.72,"l":2.32,"n":11449,"o":2.48,"t":"2024-11-13T05:00:00Z","v":3099871,"vw":2.498992},{"c":2.23,"h":2.55,"l":2.185,"n":10614,"o":2.38,"t":"2024-11-14T05:00:00Z","v":2620517,"vw":2.344909},{"c":2.12,"h":2.25,"l":2.02,"n":6632,"o":2.21,"t":"2024-11-15T05:00:00Z","v":1745262,"vw":2.09283},{"c":1.93,"h":2.15,"l":1.82,"n":9837,"o":2.14,"t":"2024-11-18T05:00:00Z","v":3087522,"vw":1.975932},{"c":2.07,"h":2.1,"l":1.85,"n":8829,"o":1.86,"t":"2024-11-19T05:00:00Z","v":2161633,"vw":2.039015},{"c":1.93,"h":2.1302,"l":1.87,"n":7485,"o":2.13,"t":"2024-11-20T05:00:00Z","v":1968950,"vw":1.95347},{"c":1.98,"h":2.025,"l":1.9,"n":7599,"o":1.95,"t":"2024-11-21T05:00:00Z","v":1421825,"vw":1.965353},{"c":1.94,"h":2.1,"l":1.91,"n":4278,"o":2.03,"t":"2024-11-22T05:00:00Z","v":1184885,"vw":1.951467},{"c":2.04,"h":2.19,"l":1.96,"n":9955,"o":2,"t":"2024-11-25T05:00:00Z","v":2750055,"vw":2.102355},{"c":1.98,"h":2.1957,"l":1.935,"n":6428,"o":2.18,"t":"2024-11-26T05:00:00Z","v":1963226,"vw":2.003219},{"c":1.96,"h":2.06,"l":1.91,"n":5638,"o":1.97,"t":"2024-11-27T05:00:00Z","v":1448121,"vw":1.961388},{"c":2.14,"h":2.175,"l":1.98,"n":5397,"o":2,"t":"2024-11-29T05:00:00Z","v":1606099,"vw":2.094373},{"c":2.47,"h":2.64,"l":2.26,"n":27011,"o":2.28,"t":"2024-12-02T05:00:00Z","v":7560360,"vw":2.502472},{"c":2.34,"h":2.65,"l":2.22,"n":16014,"o":2.65,"t":"2024-12-03T05:00:00Z","v":4657151,"vw":2.368008},{"c":2.17,"h":2.38,"l":2.11,"n":8726,"o":2.38,"t":"2024-12-04T05:00:00Z","v":2461341,"vw":2.172317},{"c":2.09,"h":2.23,"l":2.05,"n":8889,"o":2.17,"t":"2024-12-05T05:00:00Z","v":2727213,"vw":2.124028},{"c":2.05,"h":2.21,"l":2.03,"n":8547,"o":2.11,"t":"2024-12-06T05:00:00Z","v":2307870,"vw":2.100272},{"c":2.21,"h":2.23,"l":2,"n":12203,"o":2.07,"t":"2024-12-09T05:00:00Z","v":3010691,"vw":2.12497},{"c":1.95,"h":2.17,"l":1.9201,"n":9914,"o":2.15,"t":"2024-12-10T05:00:00Z","v":3591809,"vw":2.00593},{"c":1.93,"h":1.9869,"l":1.86,"n":9950,"o":1.97,"t":"2024-12-11T05:00:00Z","v":2729497,"vw":1.908144},{"c":1.77,"h":1.92,"l":1.75,"n":8622,"o":1.92,"t":"2024-12-12T05:00:00Z","v":3077207,"vw":1.795958},{"c":1.71,"h":1.79,"l":1.63,"n":8163,"o":1.78,"t":"2024-12-13T05:00:00Z","v":2896849,"vw":1.686503},{"c":1.72,"h":1.865,"l":1.705,"n":6370,"o":1.73,"t":"2024-12-16T05:00:00Z","v":2502257,"vw":1.770844},{"c":1.76,"h":1.81,"l":1.68,"n":5673,"o":1.72,"t":"2024-12-17T05:00:00Z","v":1983866,"vw":1.759548},{"c":1.66,"h":1.89,"l":1.63,"n":9073,"o":1.79,"t":"2024-12-18T05:00:00Z","v":3082172,"vw":1.786027},{"c":1.7,"h":1.75,"l":1.67,"n":5388,"o":1.72,"t":"2024-12-19T05:00:00Z","v":1982549,"vw":1.711605},{"c":1.82,"h":1.855,"l":1.66,"n":7149,"o":1.66,"t":"2024-12-20T05:00:00Z","v":2830408,"vw":1.79621},{"c":1.9,"h":1.97,"l":1.85,"n":7847,"o":1.85,"t":"2024-12-23T05:00:00Z","v":2536706,"vw":1.898882},{"c":1.9,"h":1.92,"l":1.74,"n":5921,"o":1.92,"t":"2024-12-24T05:00:00Z","v":1947230,"vw":1.822664},{"c":2.37,"h":2.42,"l":1.915,"n":27493,"o":1.92,"t":"2024-12-26T05:00:00Z","v":10396518,"vw":2.283108},{"c":2.36,"h":2.61,"l":2.195,"n":25827,"o":2.39,"t":"2024-12-27T05:00:00Z","v":9261670,"vw":2.427795},{"c":2.98,"h":3.06,"l":2.31,"n":29657,"o":2.33,"t":"2024-12-30T05:00:00Z","v":11534712,"vw":2.830154},{"c":2.8,"h":3.36,"l":2.52,"n":17863,"o":3,"t":"2024-12-31T05:00:00Z","v":6645814,"vw":2.760388},{"c":2.86,"h":3.0425,"l":2.71,"n":10650,"o":2.88,"t":"2025-01-02T05:00:00Z","v":2805895,"vw":2.863516},{"c":3.28,"h":3.39,"l":2.87,"n":15456,"o":2.95,"t":"2025-01-03T05:00:00Z","v":4809567,"vw":3.195308},{"c":3.84,"h":4.15,"l":3.3,"n":33927,"o":3.53,"t":"2025-01-06T05:00:00Z","v":9709399,"vw":3.852701},{"c":3.54,"h":4.205,"l":3.4201,"n":17268,"o":3.92,"t":"2025-01-07T05:00:00Z","v":4704012,"vw":3.72349},{"c":3.03,"h":3.58,"l":2.87,"n":15319,"o":3.55,"t":"2025-01-08T05:00:00Z","v":4587153,"vw":3.145159},{"c":3.59,"h":4.14,"l":3.2003,"n":35177,"o":3.22,"t":"2025-01-10T05:00:00Z","v":9450604,"vw":3.80228},{"c":3.25,"h":3.49,"l":3.03,"n":12026,"o":3.4,"t":"2025-01-13T05:00:00Z","v":3721466,"vw":3.186306},{"c":3.41,"h":3.9,"l":3.2699,"n":10014,"o":3.65,"t":"2025-01-14T05:00:00Z","v":2754661,"vw":3.496562},{"c":3.32,"h":3.78,"l":3.28,"n":12811,"o":3.54,"t":"2025-01-15T05:00:00Z","v":3527310,"vw":3.522645},{"c":3.53,"h":3.705,"l":3.17,"n":9858,"o":3.33,"t":"2025-01-16T05:00:00Z","v":2864932,"vw":3.48584},{"c":3.36,"h":3.85,"l":3.22,"n":15869,"o":3.56,"t":"2025-01-17T05:00:00Z","v":4501007,"vw":3.433321},{"c":3.28,"h":3.65,"l":3.0301,"n":16501,"o":3.6,"t":"2025-01-21T05:00:00Z","v":4637615,"vw":3.244388},{"c":3.46,"h":3.53,"l":3.09,"n":20836,"o":3.24,"t":"2025-01-22T05:00:00Z","v":5399845,"vw":3.351276},{"c":3.37,"h":3.57,"l":3.27,"n":8492,"o":3.4,"t":"2025-01-23T05:00:00Z","v":2067664,"vw":3.381264},{"c":3.64,"h":3.93,"l":3.29,"n":21633,"o":3.36,"t":"2025-01-24T05:00:00Z","v":6083377,"vw":3.673768},{"c":3.08,"h":3.605,"l":3.025,"n":14124,"o":3.55,"t":"2025-01-27T05:00:00Z","v":4905594,"vw":3.24216},{"c":3.26,"h":3.27,"l":3.01,"n":8862,"o":3.23,"t":"2025-01-28T05:00:00Z","v":2794164,"vw":3.138528},{"c":3.18,"h":3.34,"l":3.1001,"n":10660,"o":3.3,"t":"2025-01-29T05:00:00Z","v":1999709,"vw":3.207081},{"c":3.34,"h":3.47,"l":3.23,"n":8626,"o":3.23,"t":"2025-01-30T05:00:00Z","v":2559729,"vw":3.35152},{"c":3.33,"h":3.55,"l":3.21,"n":9484,"o":3.37,"t":"2025-01-31T05:00:00Z","v":2806178,"vw":3.379197},{"c":3.2,"h":3.28,"l":2.92,"n":11483,"o":3.05,"t":"2025-02-03T05:00:00Z","v":3558748,"vw":3.119772},{"c":3.2,"h":3.295,"l":3.1548,"n":6265,"o":3.26,"t":"2025-02-04T05:00:00Z","v":1652738,"vw":3.212959},{"c":3.15,"h":3.33,"l":3.1,"n":7308,"o":3.22,"t":"2025-02-05T05:00:00Z","v":2211696,"vw":3.200267},{"c":3.41,"h":3.46,"l":3.112,"n":12690,"o":3.15,"t":"2025-02-06T05:00:00Z","v":3774986,"vw":3.319507},{"c":3.61,"h":3.74,"l":3.43,"n":15815,"o":3.43,"t":"2025-02-07T05:00:00Z","v":3815220,"vw":3.606465},{"c":3.63,"h":3.98,"l":3.62,"n":14811,"o":3.68,"t":"2025-02-10T05:00:00Z","v":4799773,"vw":3.796285},{"c":3.34,"h":3.63,"l":3.26,"n":11282,"o":3.63,"t":"2025-02-11T05:00:00Z","v":2901220,"vw":3.38294},{"c":3.35,"h":3.37,"l":3.22,"n":7389,"o":3.25,"t":"2025-02-12T05:00:00Z","v":1753647,"vw":3.290516},{"c":3.42,"h":3.42,"l":3.24,"n":7451,"o":3.34,"t":"2025-02-13T05:00:00Z","v":1646945,"vw":3.305871},{"c":3.39,"h":3.54,"l":3.31,"n":6986,"o":3.47,"t":"2025-02-14T05:00:00Z","v":1290593,"vw":3.385316},{"c":3.38,"h":3.65,"l":3.28,"n":11352,"o":3.43,"t":"2025-02-18T05:00:00Z","v":3730025,"vw":3.459232},{"c":3.36,"h":3.58,"l":3.34,"n":8735,"o":3.39,"t":"2025-02-19T05:00:00Z","v":2938545,"vw":3.47211},{"c":3.32,"h":3.4101,"l":3.21,"n":6935,"o":3.37,"t":"2025-02-20T05:00:00Z","v":1997767,"vw":3.298963},{"c":3,"h":3.3985,"l":3,"n":11654,"o":3.36,"t":"2025-02-21T05:00:00Z","v":3284005,"vw":3.129024},{"c":2.79,"h":3.01,"l":2.7814,"n":13592,"o":3,"t":"2025-02-24T05:00:00Z","v":3192862,"vw":2.883561},{"c":2.52,"h":2.83,"l":2.43,"n":13298,"o":2.8,"t":"2025-02-25T05:00:00Z","v":4007855,"vw":2.542508},{"c":2.77,"h":2.83,"l":2.52,"n":7912,"o":2.74,"t":"2025-02-26T05:00:00Z","v":1947077,"vw":2.722324},{"c":2.54,"h":2.84,"l":2.525,"n":8351,"o":2.78,"t":"2025-02-27T05:00:00Z","v":2192300,"vw":2.677976},{"c":2.55,"h":2.565,"l":2.4,"n":8457,"o":2.47,"t":"2025-02-28T05:00:00Z","v":1658849,"vw":2.505358},{"c":2.34,"h":2.6475,"l":2.3,"n":9349,"o":2.6,"t":"2025-03-03T05:00:00Z","v":2230378,"vw":2.445624},{"c":2.22,"h":2.31,"l":1.9,"n":10544,"o":2.15,"t":"2025-03-04T05:00:00Z","v":3202734,"vw":2.172328},{"c":2.07,"h":2.3297,"l":2.06,"n":12255,"o":2.25,"t":"2025-03-05T05:00:00Z","v":2979131,"vw":2.163184},{"c":1.99,"h":2.12,"l":1.9,"n":12729,"o":2.07,"t":"2025-03-06T05:00:00Z","v":3998524,"vw":1.994084},{"c":2,"h":2.06,"l":1.87,"n":10123,"o":2,"t":"2025-03-07T05:00:00Z","v":2225871,"vw":1.968511},{"c":1.83,"h":2,"l":1.7715,"n":7888,"o":1.97,"t":"2025-03-10T04:00:00Z","v":2276825,"vw":1.858957},{"c":1.78,"h":1.87,"l":1.7,"n":9183,"o":1.8,"t":"2025-03-11T04:00:00Z","v":2180681,"vw":1.776192},{"c":1.88,"h":1.91,"l":1.8,"n":7577,"o":1.84,"t":"2025-03-12T04:00:00Z","v":1898916,"vw":1.86945},{"c":1.79,"h":1.91,"l":1.74,"n":5506,"o":1.91,"t":"2025-03-13T04:00:00Z","v":1600728,"vw":1.810397},{"c":2.04,"h":2.05,"l":1.8032,"n":7571,"o":1.85,"t":"2025-03-14T04:00:00Z","v":2246423,"vw":1.966351},{"c":2.23,"h":2.29,"l":2.07,"n":15114,"o":2.09,"t":"2025-03-17T04:00:00Z","v":4039630,"vw":2.206486},{"c":2.23,"h":2.34,"l":2.105,"n":13915,"o":2.18,"t":"2025-03-18T04:00:00Z","v":4080102,"vw":2.232944},{"c":2.2,"h":2.39,"l":2.19,"n":14803,"o":2.25,"t":"2025-03-19T04:00:00Z","v":3927194,"vw":2.278407},{"c":2.31,"h":2.38,"l":2.15,"n":29719,"o":2.27,"t":"2025-03-20T04:00:00Z","v":7556077,"vw":2.292224},{"c":3.11,"h":3.11,"l":2.07,"n":35485,"o":2.18,"t":"2025-03-21T04:00:00Z","v":11967036,"vw":2.7116},{"c":3.3,"h":3.61,"l":3.225,"n":33953,"o":3.33,"t":"2025-03-24T04:00:00Z","v":10221719,"vw":3.416905},{"c":3.3,"h":3.32,"l":3.02,"n":26360,"o":3.24,"t":"2025-03-25T04:00:00Z","v":6379385,"vw":3.199987},{"c":3.06,"h":3.3678,"l":2.99,"n":15327,"o":3.36,"t":"2025-03-26T04:00:00Z","v":4137770,"vw":3.067111},{"c":2.95,"h":3.08,"l":2.86,"n":15510,"o":3.02,"t":"2025-03-27T04:00:00Z","v":3307781,"vw":2.966298},{"c":2.81,"h":2.949,"l":2.64,"n":10261,"o":2.92,"t":"2025-03-28T04:00:00Z","v":4331265,"vw":2.785466},{"c":2.68,"h":2.75,"l":2.595,"n":7449,"o":2.62,"t":"2025-03-31T04:00:00Z","v":1804247,"vw":2.664254},{"c":2.58,"h":2.73,"l":2.4045,"n":13336,"o":2.72,"t":"2025-04-01T04:00:00Z","v":3633282,"vw":2.545795},{"c":2.76,"h":2.78,"l":2.48,"n":13539,"o":2.49,"t":"2025-04-02T04:00:00Z","v":2697007,"vw":2.707415},{"c":2.54,"h":2.58,"l":2.48,"n":8852,"o":2.49,"t":"2025-04-03T04:00:00Z","v":1963159,"vw":2.531756},{"c":2.38,"h":2.44,"l":2.25,"n":8710,"o":2.4,"t":"2025-04-04T04:00:00Z","v":2884667,"vw":2.342916},{"c":2.44,"h":2.55,"l":2.1234,"n":10520,"o":2.2,"t":"2025-04-07T04:00:00Z","v":2872610,"vw":2.384394},{"c":2.12,"h":2.6,"l":2.1,"n":9513,"o":2.6,"t":"2025-04-08T04:00:00Z","v":2991102,"vw":2.309551},{"c":2.54,"h":2.6,"l":2.1,"n":14666,"o":2.1,"t":"2025-04-09T04:00:00Z","v":4110273,"vw":2.393703},{"c":2.34,"h":2.505,"l":2.285,"n":8478,"o":2.45,"t":"2025-04-10T04:00:00Z","v":2218302,"vw":2.361059},{"c":2.43,"h":2.44,"l":2.28,"n":5669,"o":2.35,"t":"2025-04-11T04:00:00Z","v":1232919,"vw":2.378487},{"c":2.41,"h":2.56,"l":2.34,"n":6930,"o":2.53,"t":"2025-04-14T04:00:00Z","v":1477878,"vw":2.41362},{"c":2.44,"h":2.52,"l":2.3731,"n":7102,"o":2.42,"t":"2025-04-15T04:00:00Z","v":1564217,"vw":2.446199},{"c":2.25,"h":2.36,"l":2.205,"n":6790,"o":2.33,"t":"2025-04-16T04:00:00Z","v":1867141,"vw":2.274763},{"c":2.14,"h":2.26,"l":2.14,"n":5625,"o":2.24,"t":"2025-04-17T04:00:00Z","v":1469390,"vw":2.177855},{"c":2.07,"h":2.145,"l":2,"n":6584,"o":2.07,"t":"2025-04-21T04:00:00Z","v":1779003,"vw":2.060012},{"c":2.17,"h":2.2,"l":2.07,"n":6555,"o":2.1,"t":"2025-04-22T04:00:00Z","v":1510067,"vw":2.153751},{"c":2.34,"h":2.55,"l":2.31,"n":7467,"o":2.38,"t":"2025-04-23T04:00:00Z","v":2513651,"vw":2.433732},{"c":2.49,"h":2.5,"l":2.37,"n":10901,"o":2.49,"t":"2025-04-24T04:00:00Z","v":2020566,"vw":2.441855},{"c":2.56,"h":2.56,"l":2.4412,"n":5345,"o":2.48,"t":"2025-04-25T04:00:00Z","v":1247192,"vw":2.516633},{"c":2.54,"h":2.57,"l":2.37,"n":8979,"o":2.57,"t":"2025-04-28T04:00:00Z","v":2008316,"vw":2.478448},{"c":2.22,"h":2.56,"l":1.97,"n":15352,"o":2.54,"t":"2025-04-29T04:00:00Z","v":11269250,"vw":2.198995},{"c":2.16,"h":2.21,"l":2.095,"n":5790,"o":2.12,"t":"2025-04-30T04:00:00Z","v":1424085,"vw":2.151362},{"c":2.19,"h":2.2977,"l":2.17,"n":5784,"o":2.2,"t":"2025-05-01T04:00:00Z","v":2012366,"vw":2.227471},{"c":2.35,"h":2.408,"l":2.22,"n":7966,"o":2.22,"t":"2025-05-02T04:00:00Z","v":2648492,"vw":2.32915},{"c":2.28,"h":2.38,"l":2.24,"n":7542,"o":2.31,"t":"2025-05-05T04:00:00Z","v":1698068,"vw":2.299676},{"c":2.32,"h":2.32,"l":2.16,"n":6083,"o":2.2,"t":"2025-05-06T04:00:00Z","v":1844615,"vw":2.25686},{"c":2.36,"h":2.3702,"l":2.26,"n":7682,"o":2.33,"t":"2025-05-07T04:00:00Z","v":1938980,"vw":2.324978},{"c":2.49,"h":2.55,"l":2.38,"n":12228,"o":2.43,"t":"2025-05-08T04:00:00Z","v":3514979,"vw":2.493886},{"c":2.47,"h":2.59,"l":2.32,"n":14890,"o":2.59,"t":"2025-05-09T04:00:00Z","v":4210157,"vw":2.458906},{"c":2.74,"h":2.75,"l":2.4801,"n":16380,"o":2.57,"t":"2025-05-12T04:00:00Z","v":5582940,"vw":2.637209},{"c":2.87,"h":2.92,"l":2.715,"n":15108,"o":2.77,"t":"2025-05-13T04:00:00Z","v":3690174,"vw":2.83076},{"c":2.83,"h":2.9082,"l":2.76,"n":12966,"o":2.87,"t":"2025-05-14T04:00:00Z","v":3066644,"vw":2.836633},{"c":2.73,"h":2.79,"l":2.67,"n":10997,"o":2.75,"t":"2025-05-15T04:00:00Z","v":2931787,"vw":2.740115},{"c":2.72,"h":2.8,"l":2.6,"n":11196,"o":2.76,"t":"2025-05-16T04:00:00Z","v":3523151,"vw":2.679239},{"c":2.62,"h":2.685,"l":2.57,"n":9173,"o":2.62,"t":"2025-05-19T04:00:00Z","v":2559762,"vw":2.627113},{"c":2.55,"h":2.62,"l":2.48,"n":8182,"o":2.62,"t":"2025-05-20T04:00:00Z","v":2093730,"vw":2.559391},{"c":2.42,"h":2.54,"l":2.39,"n":9116,"o":2.53,"t":"2025-05-21T04:00:00Z","v":2419339,"vw":2.434465},{"c":2.52,"h":2.54,"l":2.34,"n":8172,"o":2.37,"t":"2025-05-22T04:00:00Z","v":1990992,"vw":2.462735},{"c":2.71,"h":2.72,"l":2.4203,"n":13366,"o":2.46,"t":"2025-05-23T04:00:00Z","v":4181363,"vw":2.653288},{"c":2.81,"h":3.045,"l":2.76,"n":21255,"o":2.89,"t":"2025-05-27T04:00:00Z","v":6901473,"vw":2.917454},{"c":2.98,"h":3.0199,"l":2.79,"n":13068,"o":2.96,"t":"2025-05-28T04:00:00Z","v":5357401,"vw":2.948567},{"c":2.83,"h":3.17,"l":2.83,"n":13525,"o":3.17,"t":"2025-05-29T04:00:00Z","v":3839939,"vw":2.926007},{"c":2.69,"h":2.845,"l":2.66,"n":10385,"o":2.8,"t":"2025-05-30T04:00:00Z","v":2538188,"vw":2.726096},{"c":2.64,"h":2.7597,"l":2.63,"n":8072,"o":2.71,"t":"2025-06-02T04:00:00Z","v":1761184,"vw":2.669641},{"c":2.65,"h":2.74,"l":2.6,"n":8686,"o":2.68,"t":"2025-06-03T04:00:00Z","v":2111403,"vw":2.691783},{"c":2.74,"h":2.74,"l":2.55,"n":12805,"o":2.69,"t":"2025-06-04T04:00:00Z","v":2678047,"vw":2.641706},{"c":2.63,"h":2.79,"l":2.61,"n":9513,"o":2.76,"t":"2025-06-05T04:00:00Z","v":2494611,"vw":2.682308},{"c":2.9,"h":2.92,"l":2.655,"n":13390,"o":2.66,"t":"2025-06-06T04:00:00Z","v":3778510,"vw":2.852324},{"c":3.15,"h":3.15,"l":2.98,"n":18675,"o":2.98,"t":"2025-06-09T04:00:00Z","v":5222019,"vw":3.0651},{"c":3.13,"h":3.27,"l":3.07,"n":14375,"o":3.17,"t":"2025-06-10T04:00:00Z","v":4758100,"vw":3.155989},{"c":3.34,"h":3.35,"l":3.12,"n":20519,"o":3.19,"t":"2025-06-11T04:00:00Z","v":5786231,"vw":3.273977},{"c":3.94,"h":4.05,"l":3.29,"n":33366,"o":3.36,"t":"2025-06-12T04:00:00Z","v":11693401,"vw":3.796795},{"c":3.82,"h":3.95,"l":3.705,"n":14751,"o":3.71,"t":"2025-06-13T04:00:00Z","v":5093056,"vw":3.827078},{"c":4.08,"h":4.27,"l":3.9,"n":18005,"o":3.9,"t":"2025-06-16T04:00:00Z","v":5258464,"vw":4.104904},{"c":3.78,"h":4.03,"l":3.77,"n":16931,"o":4,"t":"2025-06-17T04:00:00Z","v":4899447,"vw":3.87187},{"c":3.77,"h":3.92,"l":3.72,"n":12140,"o":3.75,"t":"2025-06-18T04:00:00Z","v":3379671,"vw":3.827519},{"c":3.84,"h":3.895,"l":3.43,"n":22606,"o":3.81,"t":"2025-06-20T04:00:00Z","v":5726278,"vw":3.708132},{"c":3.45,"h":3.77,"l":3.4301,"n":15148,"o":3.75,"t":"2025-06-23T04:00:00Z","v":4807139,"vw":3.56743},{"c":3.79,"h":3.83,"l":3.5701,"n":14169,"o":3.67,"t":"2025-06-24T04:00:00Z","v":3962807,"vw":3.726495},{"c":3.78,"h":3.93,"l":3.64,"n":13140,"o":3.86,"t":"2025-06-25T04:00:00Z","v":3428776,"vw":3.771186},{"c":4.27,"h":4.3,"l":3.76,"n":29612,"o":3.78,"t":"2025-06-26T04:00:00Z","v":9687183,"vw":4.084051},{"c":4.07,"h":4.35,"l":4,"n":22774,"o":4.33,"t":"2025-06-27T04:00:00Z","v":15845988,"vw":4.096353},{"c":4.21,"h":4.3399,"l":4.05,"n":18839,"o":4.19,"t":"2025-06-30T04:00:00Z","v":4359458,"vw":4.223909},{"c":3.91,"h":4.23,"l":3.8,"n":25558,"o":4.21,"t":"2025-07-01T04:00:00Z","v":5708456,"vw":3.930986},{"c":4.38,"h":4.39,"l":3.92,"n":18650,"o":3.96,"t":"2025-07-02T04:00:00Z","v":6379147,"vw":4.20956},{"c":4.68,"h":4.83,"l":4.37,"n":23482,"o":4.49,"t":"2025-07-03T04:00:00Z","v":5671545,"vw":4.609516},{"c":4.94,"h":4.98,"l":4.49,"n":40458,"o":4.73,"t":"2025-07-07T04:00:00Z","v":9543792,"vw":4.748915},{"c":5.53,"h":5.6,"l":4.96,"n":68621,"o":5.39,"t":"2025-07-08T04:00:00Z","v":15988413,"vw":5.315038},{"c":5.96,"h":6.095,"l":5.39,"n":62210,"o":5.6,"t":"2025-07-09T04:00:00Z","v":16008863,"vw":5.811465},{"c":6.5,"h":6.96,"l":6.31,"n":70533,"o":6.53,"t":"2025-07-10T04:00:00Z","v":17316803,"vw":6.61084},{"c":6.44,"h":6.5,"l":5.88,"n":45115,"o":6.3007,"t":"2025-07-11T04:00:00Z","v":10439756,"vw":6.262718},{"c":6.73,"h":6.75,"l":6.23,"n":33368,"o":6.42,"t":"2025-07-14T04:00:00Z","v":7993746,"vw":6.54419},{"c":7.49,"h":7.77,"l":7.29,"n":68714,"o":7.36,"t":"2025-07-15T04:00:00Z","v":16836829,"vw":7.529225},{"c":7.45,"h":7.8,"l":7.22,"n":43514,"o":7.45,"t":"2025-07-16T04:00:00Z","v":12087186,"vw":7.526416},{"c":8.06,"h":8.12,"l":7.21,"n":56877,"o":7.42,"t":"2025-07-17T04:00:00Z","v":14439527,"vw":7.860161},{"c":8.66,"h":8.995,"l":8.01,"n":81429,"o":8.45,"t":"2025-07-18T04:00:00Z","v":19908174,"vw":8.587005},{"c":8.38,"h":9.085,"l":8.36,"n":55785,"o":8.99,"t":"2025-07-21T04:00:00Z","v":12411242,"vw":8.689866},{"c":8.19,"h":8.47,"l":7.66,"n":57483,"o":8.2,"t":"2025-07-22T04:00:00Z","v":12008259,"vw":8.030584},{"c":8.03,"h":8.5617,"l":7.81,"n":39930,"o":8.47,"t":"2025-07-23T04:00:00Z","v":7979727,"vw":8.116238},{"c":8.29,"h":8.38,"l":7.745,"n":32441,"o":8.065,"t":"2025-07-24T04:00:00Z","v":6972849,"vw":8.026128},{"c":8.2,"h":8.345,"l":7.86,"n":29919,"o":8.28,"t":"2025-07-25T04:00:00Z","v":6084781,"vw":8.116793},{"c":8.29,"h":8.645,"l":7.99,"n":33391,"o":8.2,"t":"2025-07-28T04:00:00Z","v":7285161,"vw":8.317051},{"c":7.14,"h":8.15,"l":7.08,"n":47752,"o":8.15,"t":"2025-07-29T04:00:00Z","v":10119056,"vw":7.380022},{"c":7.01,"h":7.35,"l":6.865,"n":31047,"o":7.17,"t":"2025-07-30T04:00:00Z","v":6129201,"vw":7.078869},{"c":6.93,"h":7.33,"l":6.83,"n":31627,"o":7.1,"t":"2025-07-31T04:00:00Z","v":6339372,"vw":7.044364},{"c":6.36,"h":6.575,"l":6.07,"n":33757,"o":6.45,"t":"2025-08-01T04:00:00Z","v":7131610,"vw":6.35782},{"c":7.54,"h":7.7881,"l":6.76,"n":41552,"o":6.8597,"t":"2025-08-04T04:00:00Z","v":10053625,"vw":7.37177},{"c":8.32,"h":8.49,"l":7.68,"n":50864,"o":7.81,"t":"2025-08-05T04:00:00Z","v":11103527,"vw":8.229907},{"c":7.9,"h":8.36,"l":7.8,"n":35620,"o":8.32,"t":"2025-08-06T04:00:00Z","v":8061295,"vw":7.986968},{"c":7.72,"h":8.05,"l":7.43,"n":33759,"o":8,"t":"2025-08-07T04:00:00Z","v":6779911,"vw":7.703695},{"c":8.06,"h":9.66,"l":7.635,"n":111345,"o":8.6,"t":"2025-08-08T04:00:00Z","v":21605639,"vw":8.423026},{"c":7.69,"h":8.51,"l":7.63,"n":50402,"o":8.15,"t":"2025-08-11T04:00:00Z","v":10534277,"vw":7.949093},{"c":7.76,"h":8.16,"l":7.55,"n":42644,"o":7.79,"t":"2025-08-12T04:00:00Z","v":8775240,"vw":7.764026},{"c":7.67,"h":8.07,"l":7.05,"n":66972,"o":7.93,"t":"2025-08-13T04:00:00Z","v":12903810,"vw":7.410099},{"c":7.44,"h":7.75,"l":7.21,"n":28832,"o":7.48,"t":"2025-08-14T04:00:00Z","v":5342875,"vw":7.442211},{"c":7.11,"h":7.43,"l":6.94,"n":26179,"o":7.43,"t":"2025-08-15T04:00:00Z","v":4893979,"vw":7.128357},{"c":7.21,"h":7.31,"l":6.855,"n":21442,"o":7.04,"t":"2025-08-18T04:00:00Z","v":4082738,"vw":7.138451},{"c":6.74,"h":7.2049,"l":6.68,"n":24162,"o":7.19,"t":"2025-08-19T04:00:00Z","v":4569753,"vw":6.856156},{"c":6.74,"h":6.8272,"l":6.3625,"n":25841,"o":6.62,"t":"2025-08-20T04:00:00Z","v":4926343,"vw":6.595892},{"c":6.79,"h":6.95,"l":6.5506,"n":19511,"o":6.62,"t":"2025-08-21T04:00:00Z","v":3525917,"vw":6.774161},{"c":7.17,"h":7.31,"l":6.7,"n":27235,"o":6.71,"t":"2025-08-22T04:00:00Z","v":5974592,"vw":7.155706},{"c":7.68,"h":7.745,"l":6.96,"n":30979,"o":7.16,"t":"2025-08-25T04:00:00Z","v":6294956,"vw":7.52378},{"c":7.81,"h":7.86,"l":7.4274,"n":30673,"o":7.58,"t":"2025-08-26T04:00:00Z","v":7174235,"vw":7.737812},{"c":7.3,"h":7.85,"l":7.29,"n":27696,"o":7.83,"t":"2025-08-27T04:00:00Z","v":4917306,"vw":7.460856},{"c":7.38,"h":7.505,"l":7.02,"n":24133,"o":7.34,"t":"2025-08-28T04:00:00Z","v":4385554,"vw":7.268403},{"c":7.09,"h":7.36,"l":6.7814,"n":24967,"o":7.36,"t":"2025-08-29T04:00:00Z","v":4671060,"vw":7.015997},{"c":7.32,"h":7.42,"l":6.66,"n":26011,"o":6.84,"t":"2025-09-02T04:00:00Z","v":4571366,"vw":7.160734},{"c":7.09,"h":7.52,"l":7.075,"n":22904,"o":7.45,"t":"2025-09-03T04:00:00Z","v":3846504,"vw":7.283976},{"c":6.93,"h":7.13,"l":6.8324,"n":28774,"o":7.02,"t":"2025-09-04T04:00:00Z","v":5277849,"vw":6.945817},{"c":7.11,"h":7.32,"l":6.675,"n":21804,"o":7.02,"t":"2025-09-05T04:00:00Z","v":3977420,"vw":6.942817},{"c":7.69,"h":7.94,"l":7.18,"n":53565,"o":7.18,"t":"2025-09-08T04:00:00Z","v":10369083,"vw":7.620403},{"c":7.82,"h":7.855,"l":7.31,"n":32887,"o":7.7,"t":"2025-09-09T04:00:00Z","v":7795123,"vw":7.636741},{"c":7.37,"h":8.18,"l":7.37,"n":40643,"o":8.01,"t":"2025-09-10T04:00:00Z","v":9290452,"vw":7.768287},{"c":8.14,"h":8.47,"l":7.41,"n":66050,"o":7.68,"t":"2025-09-11T04:00:00Z","v":13850304,"vw":8.177066},{"c":8.13,"h":8.34,"l":7.96,"n":29936,"o":8.12,"t":"2025-09-12T04:00:00Z","v":6038700,"vw":8.154115},{"c":8.37,"h":8.76,"l":8.17,"n":42997,"o":8.4,"t":"2025-09-15T04:00:00Z","v":8758192,"vw":8.408299},{"c":9.14,"h":9.24,"l":8.08,"n":53239,"o":8.4,"t":"2025-09-16T04:00:00Z","v":11617898,"vw":8.870068},{"c":10.39,"h":10.43,"l":8.91,"n":81675,"o":9.15,"t":"2025-09-17T04:00:00Z","v":16395361,"vw":9.871328},{"c":11.47,"h":11.54,"l":10.51,"n":72022,"o":10.51,"t":"2025-09-18T04:00:00Z","v":14228777,"vw":11.114198},{"c":11.77,"h":12.1,"l":11.4,"n":60542,"o":11.52,"t":"2025-09-19T04:00:00Z","v":17188672,"vw":11.827448},{"c":12.06,"h":12.07,"l":11.15,"n":48140,"o":11.525,"t":"2025-09-22T04:00:00Z","v":8370956,"vw":11.793518},{"c":11.69,"h":12.2854,"l":11.4,"n":61293,"o":12.18,"t":"2025-09-23T04:00:00Z","v":10230018,"vw":11.853411},{"c":11.09,"h":12,"l":10.85,"n":56925,"o":11.9,"t":"2025-09-24T04:00:00Z","v":9070269,"vw":11.162},{"c":11.07,"h":11.14,"l":10.06,"n":52852,"o":10.4,"t":"2025-09-25T04:00:00Z","v":8234389,"vw":10.714407},{"c":10.93,"h":11.6899,"l":10.735,"n":38438,"o":11.02,"t":"2025-09-26T04:00:00Z","v":5794576,"vw":11.052123},{"c":10.67,"h":11.42,"l":10.42,"n":43162,"o":11.08,"t":"2025-09-29T04:00:00Z","v":6701126,"vw":10.753394},{"c":10.52,"h":10.77,"l":10.05,"n":43210,"o":10.59,"t":"2025-09-30T04:00:00Z","v":7813767,"vw":10.364793},{"c":12.04,"h":12.2,"l":10.3602,"n":57857,"o":10.48,"t":"2025-10-01T04:00:00Z","v":10435437,"vw":11.523873},{"c":12.49,"h":13.205,"l":11.96,"n":65689,"o":12.16,"t":"2025-10-02T04:00:00Z","v":11551538,"vw":12.613241},{"c":12.74,"h":12.85,"l":12.21,"n":46118,"o":12.75,"t":"2025-10-03T04:00:00Z","v":7614229,"vw":12.613309},{"c":13.44,"h":13.91,"l":12.815,"n":77179,"o":13.23,"t":"2025-10-06T04:00:00Z","v":13600248,"vw":13.39207},{"c":12.67,"h":14.0699,"l":12.65,"n":61278,"o":13.59,"t":"2025-10-07T04:00:00Z","v":10366362,"vw":13.236965},{"c":12.42,"h":13.3,"l":12.3901,"n":49312,"o":12.84,"t":"2025-10-08T04:00:00Z","v":7742437,"vw":12.802637},{"c":12.81,"h":13.3698,"l":12.39,"n":43012,"o":12.8,"t":"2025-10-09T04:00:00Z","v":6544809,"vw":12.854333},{"c":11.93,"h":13.46,"l":11.82,"n":76297,"o":12.65,"t":"2025-10-10T04:00:00Z","v":11914674,"vw":12.654536},{"c":12.9,"h":13.905,"l":12.52,"n":67967,"o":12.55,"t":"2025-10-13T04:00:00Z","v":11295475,"vw":13.171671},{"c":13.25,"h":13.52,"l":11.77,"n":57804,"o":12.4,"t":"2025-10-14T04:00:00Z","v":9867694,"vw":12.77137},{"c":14.61,"h":16.03,"l":13.9058,"n":109316,"o":14,"t":"2025-10-15T04:00:00Z","v":19829647,"vw":15.035722},{"c":12.78,"h":15.76,"l":12.71,"n":88801,"o":15.76,"t":"2025-10-16T04:00:00Z","v":15016500,"vw":13.833797},{"c":11.84,"h":12.5583,"l":11.575,"n":63390,"o":12.55,"t":"2025-10-17T04:00:00Z","v":10395549,"vw":11.935598},{"c":13.53,"h":13.54,"l":11.89,"n":63643,"o":12.36,"t":"2025-10-20T04:00:00Z","v":9599708,"vw":12.73423},{"c":12.21,"h":13.3,"l":12.05,"n":49876,"o":13.16,"t":"2025-10-21T04:00:00Z","v":9185882,"vw":12.648099},{"c":11.39,"h":12.1,"l":10.755,"n":57437,"o":11.95,"t":"2025-10-22T04:00:00Z","v":11894086,"vw":11.319498},{"c":11.66,"h":11.945,"l":11.35,"n":32766,"o":11.46,"t":"2025-10-23T04:00:00Z","v":4100450,"vw":11.750997},{"c":12.89,"h":13.1701,"l":12.03,"n":42727,"o":12.31,"t":"2025-10-24T04:00:00Z","v":6272865,"vw":12.757943},{"c":12.63,"h":13.38,"l":12.37,"n":44175,"o":13.26,"t":"2025-10-27T04:00:00Z","v":6231597,"vw":12.728628},{"c":11.9,"h":12.87,"l":11.71,"n":40685,"o":12.79,"t":"2025-10-28T04:00:00Z","v":5485503,"vw":12.210418},{"c":12.5,"h":12.9,"l":11.83,"n":42453,"o":12.01,"t":"2025-10-29T04:00:00Z","v":6323507,"vw":12.502453},{"c":12.29,"h":12.53,"l":11.9301,"n":27678,"o":12.27,"t":"2025-10-30T04:00:00Z","v":3639716,"vw":12.287912},{"c":14.09,"h":14.215,"l":12.54,"n":65976,"o":12.68,"t":"2025-10-31T04:00:00Z","v":11778517,"vw":13.525744},{"c":13.56,"h":14.68,"l":13.36,"n":51921,"o":14.5,"t":"2025-11-03T05:00:00Z","v":8263900,"vw":13.936572},{"c":12.1,"h":12.86,"l":12.09,"n":50995,"o":12.415,"t":"2025-11-04T05:00:00Z","v":7712649,"vw":12.432459},{"c":13.04,"h":13.25,"l":12.155,"n":43867,"o":12.49,"t":"2025-11-05T05:00:00Z","v":7191921,"vw":12.867266},{"c":11.26,"h":12.8,"l":10.62,"n":92412,"o":12.72,"t":"2025-11-06T05:00:00Z","v":13492987,"vw":11.63631},{"c":12.73,"h":12.74,"l":10.9,"n":73978,"o":11.84,"t":"2025-11-07T05:00:00Z","v":11325725,"vw":11.723994},{"c":13.59,"h":14.49,"l":12.9,"n":75335,"o":13.39,"t":"2025-11-10T05:00:00Z","v":12962588,"vw":13.89778},{"c":12.92,"h":13.58,"l":12.165,"n":55381,"o":13.57,"t":"2025-11-11T05:00:00Z","v":9834743,"vw":12.651838},{"c":12.37,"h":13.85,"l":12.05,"n":53009,"o":13.28,"t":"2025-11-12T05:00:00Z","v":9481645,"vw":12.732238},{"c":11.72,"h":12.25,"l":10.95,"n":68542,"o":12.24,"t":"2025-11-13T05:00:00Z","v":10214056,"vw":11.438934},{"c":11.29,"h":11.74,"l":10.63,"n":46678,"o":10.8,"t":"2025-11-14T05:00:00Z","v":6433172,"vw":11.290453},{"c":10.43,"h":11.325,"l":10.17,"n":57987,"o":11,"t":"2025-11-17T05:00:00Z","v":7932837,"vw":10.561871},{"c":10.67,"h":11.11,"l":9.91,"n":53577,"o":10.13,"t":"2025-11-18T05:00:00Z","v":7661066,"vw":10.615179},{"c":10.81,"h":11.45,"l":10.62,"n":39434,"o":10.69,"t":"2025-11-19T05:00:00Z","v":4879247,"vw":10.982524},{"c":10.3,"h":11.8,"l":10.285,"n":53825,"o":11.5,"t":"2025-11-20T05:00:00Z","v":7372076,"vw":10.929817},{"c":10.11,"h":10.42,"l":9.36,"n":52611,"o":10.25,"t":"2025-11-21T05:00:00Z","v":7577966,"vw":9.959011},{"c":10.8,"h":10.845,"l":10.16,"n":45478,"o":10.24,"t":"2025-11-24T05:00:00Z","v":6642552,"vw":10.618793},{"c":10.73,"h":10.88,"l":10.22,"n":35302,"o":10.68,"t":"2025-11-25T05:00:00Z","v":3964096,"vw":10.668469},{"c":10.81,"h":10.9997,"l":10.4,"n":35002,"o":10.92,"t":"2025-11-26T05:00:00Z","v":4739898,"vw":10.706573},{"c":11.32,"h":11.455,"l":10.84,"n":18985,"o":11,"t":"2025-11-28T05:00:00Z","v":2351305,"vw":11.242793},{"c":10.61,"h":10.99,"l":10.5,"n":29710,"o":10.87,"t":"2025-12-01T05:00:00Z","v":3089269,"vw":10.720053},{"c":10.86,"h":11.2,"l":10.72,"n":33775,"o":10.83,"t":"2025-12-02T05:00:00Z","v":4031472,"vw":10.99955},{"c":11.52,"h":11.54,"l":10.5,"n":43921,"o":10.69,"t":"2025-12-03T05:00:00Z","v":5197701,"vw":11.222293},{"c":12.22,"h":12.485,"l":11.2701,"n":51963,"o":11.47,"t":"2025-12-04T05:00:00Z","v":6719565,"vw":12.047174},{"c":12.18,"h":12.555,"l":12.06,"n":35872,"o":12.14,"t":"2025-12-05T05:00:00Z","v":4583905,"vw":12.305133},{"c":11.8,"h":12.57,"l":11.672,"n":41050,"o":12.32,"t":"2025-12-08T05:00:00Z","v":5037175,"vw":11.968503},{"c":11.7,"h":11.985,"l":11.35,"n":39954,"o":11.61,"t":"2025-12-09T05:00:00Z","v":5136016,"vw":11.698219},{"c":11.04,"h":11.5432,"l":10.76,"n":50301,"o":11.52,"t":"2025-12-10T05:00:00Z","v":6415863,"vw":11.0032},{"c":11.44,"h":11.5,"l":10.145,"n":47524,"o":10.78,"t":"2025-12-11T05:00:00Z","v":5560754,"vw":10.872584},{"c":10.91,"h":11.58,"l":10.8,"n":36815,"o":11.28,"t":"2025-12-12T05:00:00Z","v":4326895,"vw":11.126112},{"c":10.05,"h":11.065,"l":10,"n":40699,"o":11,"t":"2025-12-15T05:00:00Z","v":4686088,"vw":10.247362},{"c":10.28,"h":10.36,"l":9.84,"n":37051,"o":9.9,"t":"2025-12-16T05:00:00Z","v":4125377,"vw":10.107926},{"c":8.78,"h":10.36,"l":8.77,"n":66432,"o":10.19,"t":"2025-12-17T05:00:00Z","v":10127287,"vw":9.23751},{"c":9.15,"h":9.6492,"l":9.03,"n":37487,"o":9.12,"t":"2025-12-18T05:00:00Z","v":7054692,"vw":9.229576},{"c":9.35,"h":9.62,"l":9.25,"n":37486,"o":9.27,"t":"2025-12-19T05:00:00Z","v":8061784,"vw":9.411622},{"c":9.07,"h":9.44,"l":8.84,"n":43113,"o":9.215,"t":"2025-12-22T05:00:00Z","v":6145735,"vw":9.110112},{"c":8.72,"h":9.1,"l":8.53,"n":45849,"o":8.79,"t":"2025-12-23T05:00:00Z","v":6354545,"vw":8.722607},{"c":8.53,"h":8.6286,"l":8.39,"n":21333,"o":8.6,"t":"2025-12-24T05:00:00Z","v":2699215,"vw":8.498119},{"c":8.27,"h":8.47,"l":8.12,"n":29365,"o":8.41,"t":"2025-12-26T05:00:00Z","v":3786387,"vw":8.268563},{"c":7.92,"h":8.32,"l":7.82,"n":39678,"o":8.1,"t":"2025-12-29T05:00:00Z","v":5435827,"vw":7.955131},{"c":7.83,"h":8.04,"l":7.8,"n":33820,"o":7.95,"t":"2025-12-30T05:00:00Z","v":4827975,"vw":7.904178},{"c":7.89,"h":8.01,"l":7.71,"n":30338,"o":7.85,"t":"2025-12-31T05:00:00Z","v":6439425,"vw":7.852982},{"c":8.74,"h":8.895,"l":8.23,"n":45121,"o":8.45,"t":"2026-01-02T05:00:00Z","v":5809951,"vw":8.652203},{"c":9.21,"h":9.49,"l":8.98,"n":44571,"o":9.3,"t":"2026-01-05T05:00:00Z","v":5840852,"vw":9.237994},{"c":9.19,"h":9.29,"l":8.73,"n":41212,"o":9.26,"t":"2026-01-06T05:00:00Z","v":5711534,"vw":9.018337},{"c":8.9,"h":9.0292,"l":8.715,"n":43400,"o":8.92,"t":"2026-01-07T05:00:00Z","v":6674172,"vw":8.881887},{"c":9.24,"h":9.71,"l":8.83,"n":45841,"o":8.95,"t":"2026-01-08T05:00:00Z","v":6866080,"vw":9.3245},{"c":9.48,"h":9.605,"l":9.14,"n":40035,"o":9.4,"t":"2026-01-09T05:00:00Z","v":6277517,"vw":9.401121},{"c":10.01,"h":10.415,"l":9.6,"n":63661,"o":9.73,"t":"2026-01-12T05:00:00Z","v":8934962,"vw":10.064328},{"c":9.67,"h":10.2188,"l":9.385,"n":47369,"o":10.17,"t":"2026-01-13T05:00:00Z","v":7996210,"vw":9.688635},{"c":10.36,"h":10.38,"l":9.17,"n":51328,"o":9.43,"t":"2026-01-14T05:00:00Z","v":6809743,"vw":9.90207},{"c":10.15,"h":10.84,"l":10.11,"n":64960,"o":10.42,"t":"2026-01-15T05:00:00Z","v":8720373,"vw":10.472376},{"c":11,"h":11.2,"l":10.12,"n":74884,"o":10.23,"t":"2026-01-16T05:00:00Z","v":10512815,"vw":10.94238},{"c":11.17,"h":11.95,"l":10.3,"n":67120,"o":10.45,"t":"2026-01-20T05:00:00Z","v":10213553,"vw":11.311723},{"c":11.27,"h":12.01,"l":10.65,"n":79142,"o":11.5,"t":"2026-01-21T05:00:00Z","v":12359817,"vw":11.350368},{"c":11.95,"h":12.14,"l":11.465,"n":63649,"o":11.71,"t":"2026-01-22T05:00:00Z","v":10008081,"vw":11.884298},{"c":11.17,"h":12.05,"l":11.1,"n":51221,"o":11.95,"t":"2026-01-23T05:00:00Z","v":7158631,"vw":11.474228},{"c":10.9,"h":11.38,"l":10.72,"n":44185,"o":11.1,"t":"2026-01-26T05:00:00Z","v":5333354,"vw":10.95261},{"c":11.58,"h":11.6772,"l":10.82,"n":41667,"o":11.03,"t":"2026-01-27T05:00:00Z","v":5623426,"vw":11.371309},{"c":11.98,"h":12.02,"l":11.37,"n":49958,"o":11.67,"t":"2026-01-28T05:00:00Z","v":7676651,"vw":11.824459},{"c":13.58,"h":13.78,"l":12.37,"n":104612,"o":12.94,"t":"2026-01-29T05:00:00Z","v":18270753,"vw":13.17375},{"c":12.44,"h":14,"l":12.2,"n":78287,"o":13.25,"t":"2026-01-30T05:00:00Z","v":11542057,"vw":12.777005},{"c":13.15,"h":13.69,"l":12.31,"n":68641,"o":12.39,"t":"2026-02-02T05:00:00Z","v":9920959,"vw":12.993712},{"c":14.68,"h":14.86,"l":13.62,"n":88942,"o":13.9,"t":"2026-02-03T05:00:00Z","v":15366451,"vw":14.334344},{"c":12.4,"h":14.71,"l":12,"n":106475,"o":14.67,"t":"2026-02-04T05:00:00Z","v":15230377,"vw":12.842144},{"c":10.58,"h":12.4,"l":10.5,"n":75551,"o":11.96,"t":"2026-02-05T05:00:00Z","v":10551648,"vw":11.196302},{"c":12.24,"h":12.28,"l":11.0201,"n":63681,"o":11.275,"t":"2026-02-06T05:00:00Z","v":8553484,"vw":11.735439},{"c":12.49,"h":13.13,"l":11.7,"n":60429,"o":11.9,"t":"2026-02-09T05:00:00Z","v":7466826,"vw":12.637673},{"c":11.55,"h":12.56,"l":11.4001,"n":47017,"o":12.24,"t":"2026-02-10T05:00:00Z","v":5848164,"vw":11.786231},{"c":11.11,"h":12.04,"l":10.67,"n":45489,"o":11.95,"t":"2026-02-11T05:00:00Z","v":5668334,"vw":11.045557},{"c":10.19,"h":11.02,"l":10.01,"n":46751,"o":11,"t":"2026-02-12T05:00:00Z","v":5885289,"vw":10.307075},{"c":9.97,"h":10.49,"l":9.764,"n":46685,"o":10.13,"t":"2026-02-13T05:00:00Z","v":7118018,"vw":10.10456},{"c":9.77,"h":9.99,"l":9.23,"n":41715,"o":9.78,"t":"2026-02-17T05:00:00Z","v":4344533,"vw":9.625786},{"c":9.91,"h":10.33,"l":9.65,"n":38387,"o":9.75,"t":"2026-02-18T05:00:00Z","v":4144000,"vw":10.061836},{"c":10.35,"h":10.39,"l":9.46,"n":36318,"o":9.53,"t":"2026-02-19T05:00:00Z","v":4097053,"vw":10.055001},{"c":9.52,"h":10.49,"l":9.33,"n":43143,"o":10.15,"t":"2026-02-20T05:00:00Z","v":5125348,"vw":9.742889},{"c":10.2,"h":10.77,"l":9.9,"n":56338,"o":10.31,"t":"2026-02-23T05:00:00Z","v":7807988,"vw":10.239552},{"c":10.8,"h":10.83,"l":9.9,"n":51556,"o":10.01,"t":"2026-02-24T05:00:00Z","v":6079419,"vw":10.582701},{"c":11.06,"h":11.59,"l":10.94,"n":53100,"o":10.97,"t":"2026-02-25T05:00:00Z","v":7136464,"vw":11.231995},{"c":11.52,"h":11.56,"l":10.71,"n":57406,"o":10.81,"t":"2026-02-26T05:00:00Z","v":8038385,"vw":11.230856},{"c":10.73,"h":11.125,"l":10.445,"n":54533,"o":11.07,"t":"2026-02-27T05:00:00Z","v":7019285,"vw":10.750771},{"c":11.59,"h":12.01,"l":10.35,"n":78207,"o":10.42,"t":"2026-03-02T05:00:00Z","v":10463142,"vw":11.63807},{"c":11.63,"h":12.12,"l":10.97,"n":55350,"o":11.13,"t":"2026-03-03T05:00:00Z","v":7380719,"vw":11.586107},{"c":12.55,"h":12.78,"l":11.8501,"n":71580,"o":12.13,"t":"2026-03-04T05:00:00Z","v":9734886,"vw":12.477884},{"c":14.89,"h":15.0494,"l":13.25,"n":178845,"o":13.47,"t":"2026-03-05T05:00:00Z","v":28473055,"vw":14.501337},{"c":16.33,"h":17.29,"l":14.535,"n":155790,"o":14.73,"t":"2026-03-06T05:00:00Z","v":23916151,"vw":16.40606},{"c":17.72,"h":17.74,"l":15.87,"n":100877,"o":16.13,"t":"2026-03-09T04:00:00Z","v":15020820,"vw":16.990287},{"c":18,"h":18.95,"l":17.41,"n":103678,"o":17.46,"t":"2026-03-10T04:00:00Z","v":14116213,"vw":18.286069},{"c":18.59,"h":19.4,"l":18.1,"n":85397,"o":18.13,"t":"2026-03-11T04:00:00Z","v":11036183,"vw":18.856708},{"c":18.29,"h":18.79,"l":17.6901,"n":81806,"o":18.68,"t":"2026-03-12T04:00:00Z","v":10693538,"vw":18.308267},{"c":17.95,"h":19.04,"l":17.63,"n":71792,"o":18.23,"t":"2026-03-13T04:00:00Z","v":8823613,"vw":18.197744},{"c":18.69,"h":19.16,"l":17.7006,"n":63953,"o":17.8,"t":"2026-03-16T04:00:00Z","v":8155607,"vw":18.614259},{"c":19.38,"h":19.52,"l":18.6,"n":50040,"o":18.6,"t":"2026-03-17T04:00:00Z","v":7304666,"vw":19.201133},{"c":18.9,"h":19.76,"l":18.815,"n":57363,"o":19.38,"t":"2026-03-18T04:00:00Z","v":6305100,"vw":19.271779},{"c":19.11,"h":19.35,"l":17.8467,"n":62483,"o":18.61,"t":"2026-03-19T04:00:00Z","v":7125064,"vw":18.608741},{"c":18.2,"h":19.75,"l":17.74,"n":72298,"o":19.2,"t":"2026-03-20T04:00:00Z","v":9416469,"vw":18.461989},{"c":18.68,"h":19.39,"l":17.76,"n":73486,"o":17.91,"t":"2026-03-23T04:00:00Z","v":7180596,"vw":18.812784},{"c":17.76,"h":18.79,"l":17.34,"n":71642,"o":18.4,"t":"2026-03-24T04:00:00Z","v":7975627,"vw":17.999436},{"c":17.93,"h":18.65,"l":17.81,"n":75437,"o":18.09,"t":"2026-03-25T04:00:00Z","v":8702796,"vw":18.18386},{"c":17.16,"h":18.1,"l":16.79,"n":51252,"o":17.39,"t":"2026-03-26T04:00:00Z","v":5939425,"vw":17.301647},{"c":16.12,"h":17.08,"l":15.9,"n":57514,"o":17.08,"t":"2026-03-27T04:00:00Z","v":6943963,"vw":16.314833},{"c":14.72,"h":16.3,"l":14.5,"n":72794,"o":16.16,"t":"2026-03-30T04:00:00Z","v":9989196,"vw":15.024692},{"c":16.86,"h":16.99,"l":14.81,"n":70312,"o":15.01,"t":"2026-03-31T04:00:00Z","v":9553648,"vw":16.202199},{"c":15.52,"h":17.33,"l":15.35,"n":70167,"o":17.05,"t":"2026-04-01T04:00:00Z","v":9183921,"vw":16.054281},{"c":16,"h":16.4701,"l":14.8,"n":48691,"o":15,"t":"2026-04-02T04:00:00Z","v":5950370,"vw":15.885621},{"c":17.56,"h":17.63,"l":16.06,"n":50945,"o":16.09,"t":"2026-04-06T04:00:00Z","v":6862414,"vw":16.953957},{"c":16.7,"h":17.78,"l":15.76,"n":48964,"o":17.41,"t":"2026-04-07T04:00:00Z","v":6701297,"vw":16.53747},{"c":16.92,"h":18.18,"l":16.82,"n":53454,"o":17.97,"t":"2026-04-08T04:00:00Z","v":6798852,"vw":17.301241},{"c":16.15,"h":17.65,"l":15.87,"n":49670,"o":16.63,"t":"2026-04-09T04:00:00Z","v":7418837,"vw":16.494511},{"c":17.22,"h":17.44,"l":16.25,"n":45070,"o":16.25,"t":"2026-04-10T04:00:00Z","v":6474699,"vw":17.05001},{"c":18.39,"h":18.49,"l":16.83,"n":60812,"o":17.23,"t":"2026-04-13T04:00:00Z","v":10084558,"vw":18.056318},{"c":17.89,"h":19.155,"l":17.2307,"n":52782,"o":19,"t":"2026-04-14T04:00:00Z","v":7648427,"vw":17.871077},{"c":18.3,"h":18.52,"l":17.47,"n":46613,"o":18.07,"t":"2026-04-15T04:00:00Z","v":5761298,"vw":18.114827},{"c":19.13,"h":19.3,"l":17.89,"n":66194,"o":18.45,"t":"2026-04-16T04:00:00Z","v":8660112,"vw":18.789261},{"c":18.67,"h":19.27,"l":18.47,"n":42984,"o":19.21,"t":"2026-04-17T04:00:00Z","v":5238471,"vw":18.810692},{"c":19.61,"h":20.19,"l":18.31,"n":66755,"o":18.47,"t":"2026-04-20T04:00:00Z","v":10725882,"vw":19.50557},{"c":21.43,"h":22.7,"l":19.87,"n":137675,"o":20.06,"t":"2026-04-21T04:00:00Z","v":20891324,"vw":21.620189},{"c":22.69,"h":22.8,"l":21.27,"n":75226,"o":21.86,"t":"2026-04-22T04:00:00Z","v":10414464,"vw":22.185808},{"c":21.73,"h":22.69,"l":20.73,"n":65386,"o":22.38,"t":"2026-04-23T04:00:00Z","v":7348366,"vw":21.646224},{"c":20.66,"h":22.24,"l":20.3201,"n":54134,"o":22.07,"t":"2026-04-24T04:00:00Z","v":5957276,"vw":21.013101},{"c":21.42,"h":21.76,"l":20.6112,"n":50400,"o":20.695,"t":"2026-04-27T04:00:00Z","v":5461413,"vw":21.238525},{"c":19.69,"h":21.09,"l":19.1,"n":69756,"o":20.75,"t":"2026-04-28T04:00:00Z","v":8030878,"vw":19.748755},{"c":20.34,"h":20.4499,"l":19.63,"n":46254,"o":19.935,"t":"2026-04-29T04:00:00Z","v":5509143,"vw":20.145936},{"c":21.06,"h":21.475,"l":20.42,"n":52730,"o":20.55,"t":"2026-04-30T04:00:00Z","v":5657108,"vw":21.117794},{"c":20.87,"h":21.705,"l":20.16,"n":50912,"o":21.12,"t":"2026-05-01T04:00:00Z","v":6104983,"vw":20.949589},{"c":20.38,"h":21.47,"l":19.81,"n":49615,"o":21.38,"t":"2026-05-04T04:00:00Z","v":5300716,"vw":20.331453},{"c":21.4,"h":21.69,"l":20.47,"n":57364,"o":20.65,"t":"2026-05-05T04:00:00Z","v":6702704,"vw":21.245707},{"c":22.19,"h":22.35,"l":20.7,"n":59353,"o":21.59,"t":"2026-05-06T04:00:00Z","v":7650161,"vw":21.784852},{"c":16.11,"h":19.56,"l":15.38,"n":234099,"o":19.135,"t":"2026-05-07T04:00:00Z","v":30555431,"vw":16.562072},{"c":16.7,"h":17.15,"l":16,"n":106368,"o":16.92,"t":"2026-05-08T04:00:00Z","v":12488115,"vw":16.544103},{"c":17.68,"h":18.89,"l":16.23,"n":94780,"o":16.575,"t":"2026-05-11T04:00:00Z","v":11845913,"vw":18.091683},{"c":18.83,"h":18.89,"l":17.23,"n":95786,"o":17.4,"t":"2026-05-12T04:00:00Z","v":10461731,"vw":18.353349},{"c":17.52,"h":19.05,"l":17.3801,"n":85797,"o":18.78,"t":"2026-05-13T04:00:00Z","v":8956794,"vw":17.869348},{"c":17.87,"h":18.21,"l":17.31,"n":51256,"o":17.41,"t":"2026-05-14T04:00:00Z","v":5218947,"vw":17.840637},{"c":16.85,"h":17.45,"l":16.74,"n":52605,"o":17.45,"t":"2026-05-15T04:00:00Z","v":5929758,"vw":16.982651},{"c":15.87,"h":16.84,"l":15.08,"n":68854,"o":16.71,"t":"2026-05-18T04:00:00Z","v":7247107,"vw":15.686188},{"c":15.48,"h":16,"l":14.785,"n":63611,"o":15.6,"t":"2026-05-19T04:00:00Z","v":6482218,"vw":15.357101},{"c":15.07,"h":15.8,"l":14.25,"n":121218,"o":15.65,"t":"2026-05-20T04:00:00Z","v":14989563,"vw":15.090826},{"c":15.3,"h":15.39,"l":14.32,"n":84646,"o":14.77,"t":"2026-05-21T04:00:00Z","v":10884293,"vw":14.871428},{"c":16.03,"h":16.35,"l":15.43,"n":57956,"o":15.58,"t":"2026-05-22T04:00:00Z","v":7423540,"vw":16.048245},{"c":17.83,"h":18.04,"l":16.49,"n":73713,"o":16.5,"t":"2026-05-26T04:00:00Z","v":11044418,"vw":17.67129},{"c":17.16,"h":17.675,"l":16.81,"n":50076,"o":17.56,"t":"2026-05-27T04:00:00Z","v":4922480,"vw":17.245969},{"c":20.85,"h":22.11,"l":18.305,"n":155504,"o":18.305,"t":"2026-05-28T04:00:00Z","v":26301347,"vw":20.85091},{"c":20.28,"h":20.78,"l":19.16,"n":64842,"o":20.49,"t":"2026-05-29T04:00:00Z","v":8756158,"vw":19.987777},{"c":21.75,"h":22.25,"l":19.96,"n":92074,"o":20.5,"t":"2026-06-01T04:00:00Z","v":9545517,"vw":21.741526},{"c":22.91,"h":24.225,"l":21.7,"n":99057,"o":21.815,"t":"2026-06-02T04:00:00Z","v":10605737,"vw":23.436935},{"c":21.74,"h":23.4,"l":21.7,"n":90242,"o":22.7,"t":"2026-06-03T04:00:00Z","v":8485042,"vw":22.33958},{"c":22.54,"h":22.9399,"l":20.8,"n":77416,"o":21.3,"t":"2026-06-04T04:00:00Z","v":7383794,"vw":22.191415},{"c":19.69,"h":22.0007,"l":19.09,"n":83402,"o":21.87,"t":"2026-06-05T04:00:00Z","v":8333177,"vw":20.131786},{"c":18.83,"h":20.4407,"l":18.5,"n":56483,"o":20.22,"t":"2026-06-08T04:00:00Z","v":4967960,"vw":19.088141},{"c":17.42,"h":19.49,"l":16.3301,"n":101678,"o":19.23,"t":"2026-06-09T04:00:00Z","v":8580441,"vw":17.328965},{"c":16.43,"h":17.67,"l":16.405,"n":59848,"o":17.09,"t":"2026-06-10T04:00:00Z","v":4900261,"vw":16.762304},{"c":17.1,"h":17.13,"l":16.21,"n":75435,"o":16.57,"t":"2026-06-11T04:00:00Z","v":5814347,"vw":16.753566},{"c":16.31,"h":17.45,"l":15.85,"n":73179,"o":17.205,"t":"2026-06-12T04:00:00Z","v":6504980,"vw":16.402669},{"c":16.82,"h":17.26,"l":16.58,"n":54069,"o":16.87,"t":"2026-06-15T04:00:00Z","v":5099701,"vw":16.888612},{"c":15.49,"h":16.8,"l":15.4,"n":66170,"o":16.7,"t":"2026-06-16T04:00:00Z","v":7064785,"vw":15.774665},{"c":15,"h":15.6399,"l":14.97,"n":84885,"o":15.58,"t":"2026-06-17T04:00:00Z","v":7951247,"vw":15.2194},{"c":16.17,"h":16.19,"l":14.84,"n":62682,"o":15.3,"t":"2026-06-18T04:00:00Z","v":7798651,"vw":15.716431},{"c":15.65,"h":16.63,"l":15.27,"n":53262,"o":16.33,"t":"2026-06-22T04:00:00Z","v":4886640,"vw":15.723719},{"c":14.12,"h":15.21,"l":14.085,"n":72799,"o":14.98,"t":"2026-06-23T04:00:00Z","v":7592384,"vw":14.553847},{"c":12.52,"h":14.4,"l":12.28,"n":112836,"o":14.3,"t":"2026-06-24T04:00:00Z","v":12801555,"vw":12.812749},{"c":12.56,"h":13.0834,"l":11.755,"n":83723,"o":12.86,"t":"2026-06-25T04:00:00Z","v":9524799,"vw":12.344833},{"c":12.91,"h":13.12,"l":12.095,"n":71113,"o":12.11,"t":"2026-06-26T04:00:00Z","v":10882567,"vw":12.853818},{"c":13.52,"h":13.84,"l":12.99,"n":61993,"o":13.285,"t":"2026-06-29T04:00:00Z","v":5967269,"vw":13.48003},{"c":13.86,"h":14.58,"l":13.68,"n":73528,"o":13.84,"t":"2026-06-30T04:00:00Z","v":7451002,"vw":13.991438},{"c":13.59,"h":14.11,"l":13.13,"n":68334,"o":13.53,"t":"2026-07-01T04:00:00Z","v":7289375,"vw":13.557246},{"c":12.38,"h":14.4676,"l":12.262,"n":73695,"o":13.38,"t":"2026-07-02T04:00:00Z","v":8314649,"vw":12.980636},{"c":13.09,"h":13.68,"l":12.46,"n":59821,"o":12.53,"t":"2026-07-06T04:00:00Z","v":6364064,"vw":13.205379},{"c":11.72,"h":12.72,"l":11.7,"n":86894,"o":12.55,"t":"2026-07-07T04:00:00Z","v":11335547,"vw":11.938311},{"c":11.58,"h":11.93,"l":11.18,"n":67284,"o":11.55,"t":"2026-07-08T04:00:00Z","v":7182907,"vw":11.516731},{"c":11.88,"h":12.3,"l":11.6,"n":52252,"o":12.11,"t":"2026-07-09T04:00:00Z","v":5064863,"vw":11.937216},{"c":11.53,"h":12.05,"l":11.37,"n":46689,"o":11.98,"t":"2026-07-10T04:00:00Z","v":4686048,"vw":11.560703},{"c":11.08,"h":11.46,"l":10.7717,"n":59747,"o":11.32,"t":"2026-07-13T04:00:00Z","v":6511301,"vw":11.009448},{"c":11.12,"h":11.49,"l":11.01,"n":37720,"o":11.31,"t":"2026-07-14T04:00:00Z","v":5378592,"vw":11.133361},{"c":11.34,"h":11.6,"l":10.95,"n":43780,"o":11.2,"t":"2026-07-15T04:00:00Z","v":4323160,"vw":11.28207},{"c":10.1,"h":10.9691,"l":9.8,"n":80480,"o":10.96,"t":"2026-07-16T04:00:00Z","v":9753405,"vw":10.109955},{"c":10.16,"h":10.45,"l":9.495,"n":61668,"o":9.94,"t":"2026-07-17T04:00:00Z","v":5853977,"vw":10.04661},{"c":10.14,"h":10.38,"l":9.93,"n":47455,"o":10.33,"t":"2026-07-20T04:00:00Z","v":4801145,"vw":10.113365},{"c":10.88,"h":10.91,"l":10.24,"n":46382,"o":10.45,"t":"2026-07-21T04:00:00Z","v":5576706,"vw":10.70804},{"c":10.17,"h":10.85,"l":10.16,"n":42482,"o":10.5,"t":"2026-07-22T04:00:00Z","v":4801440,"vw":10.384777},{"c":9.91,"h":10.47,"l":9.81,"n":41343,"o":10,"t":"2026-07-23T04:00:00Z","v":4209759,"vw":10.018886},{"c":9.24,"h":10.0776,"l":9.23,"n":46422,"o":9.95,"t":"2026-07-24T04:00:00Z","v":4249544,"vw":9.388826},{"c":9.71,"h":9.725,"l":9.03,"n":50010,"o":9.24,"t":"2026-07-27T04:00:00Z","v":5467100,"vw":9.479143},{"c":9.13,"h":9.37,"l":8.745,"n":54414,"o":9.3,"t":"2026-07-28T04:00:00Z","v":6440462,"vw":9.015858},{"c":8.44,"h":9.18,"l":8.435,"n":52658,"o":9.1,"t":"2026-07-29T04:00:00Z","v":6586227,"vw":8.687899},{"c":9.47,"h":9.52,"l":8.895,"n":55456,"o":8.94,"t":"2026-07-30T04:00:00Z","v":6031528,"vw":9.343047},{"c":9.6,"h":10.03,"l":9.29,"n":58054,"o":9.87,"t":"2026-07-31T04:00:00Z","v":5256004,"vw":9.631456},{"c":10.12,"h":10.25,"l":9.25,"n":51497,"o":9.44,"t":"2026-08-03T04:00:00Z","v":4595862,"vw":10.01954},{"c":10.81,"h":11.03,"l":10.4822,"n":77044,"o":10.6,"t":"2026-08-04T04:00:00Z","v":8765691,"vw":10.817025},{"c":11.72,"h":12.44,"l":11.55,"n":111800,"o":12.4,"t":"2026-08-05T04:00:00Z","v":12270486,"vw":11.949074},{"c":11.19,"h":11.88,"l":10.76,"n":76290,"o":11.07,"t":"2026-08-06T04:00:00Z","v":9404901,"vw":11.330823},{"c":11.85,"h":11.99,"l":11.055,"n":54640,"o":11.57,"t":"2026-08-07T04:00:00Z","v":6382409,"vw":11.686623},{"c":11.81,"h":12.4832,"l":11.765,"n":55757,"o":11.98,"t":"2026-08-10T04:00:00Z","v":6556486,"vw":12.060738},{"c":12.08,"h":12.09,"l":11.41,"n":43575,"o":11.77,"t":"2026-08-11T04:00:00Z","v":5123878,"vw":11.900577},{"c":12.24,"h":12.69,"l":12.005,"n":45388,"o":12.61,"t":"2026-08-12T04:00:00Z","v":5125785,"vw":12.222936},{"c":11.94,"h":12.33,"l":11.815,"n":41799,"o":12.22,"t":"2026-08-13T04:00:00Z","v":4324887,"vw":12.018937},{"c":12.51,"h":13.42,"l":12.49,"n":78224,"o":12.905,"t":"2026-08-14T04:00:00Z","v":9028224,"vw":12.761632},{"c":11.58,"h":12.45,"l":11.45,"n":52255,"o":12.25,"t":"2026-08-17T04:00:00Z","v":6538166,"vw":11.722012},{"c":10.71,"h":11.36,"l":10.66,"n":41370,"o":10.85,"t":"2026-08-18T04:00:00Z","v":5258151,"vw":10.833363},{"c":10.63,"h":10.825,"l":10.245,"n":38171,"o":10.825,"t":"2026-08-19T04:00:00Z","v":4052103,"vw":10.559991},{"c":10.2,"h":10.72,"l":9.94,"n":43606,"o":10.665,"t":"2026-08-20T04:00:00Z","v":4642473,"vw":10.152117},{"c":10.34,"h":10.49,"l":10.08,"n":29851,"o":10.28,"t":"2026-08-21T04:00:00Z","v":3525962,"vw":10.346007},{"c":9.86,"h":10.2,"l":9.83,"n":34194,"o":10.2,"t":"2026-08-24T04:00:00Z","v":3855439,"vw":9.924311},{"c":10.18,"h":10.34,"l":10.025,"n":35407,"o":10.06,"t":"2026-08-25T04:00:00Z","v":4114210,"vw":10.197513},{"c":10.2,"h":10.439,"l":9.9513,"n":33177,"o":10.14,"t":"2026-08-26T04:00:00Z","v":4512842,"vw":10.152769},{"c":10.51,"h":10.64,"l":10.3508,"n":29710,"o":10.56,"t":"2026-08-27T04:00:00Z","v":3525041,"vw":10.495095},{"c":9.89,"h":10.55,"l":9.88,"n":31204,"o":10.55,"t":"2026-08-28T04:00:00Z","v":3644289,"vw":10.058135},{"c":9.88,"h":9.9463,"l":9.61,"n":28262,"o":9.75,"t":"2026-08-31T04:00:00Z","v":3814998,"vw":9.771201},{"c":9.48,"h":9.69,"l":9.395,"n":35667,"o":9.64,"t":"2026-09-01T04:00:00Z","v":4025012,"vw":9.505766},{"c":9.52,"h":9.65,"l":9.37,"n":34569,"o":9.57,"t":"2026-09-02T04:00:00Z","v":5403118,"vw":9.483425},{"c":9.63,"h":9.71,"l":9.395,"n":32354,"o":9.54,"t":"2026-09-03T04:00:00Z","v":4105465,"vw":9.55403},{"c":9.89,"h":9.945,"l":9.61,"n":32839,"o":9.62,"t":"2026-09-04T04:00:00Z","v":4184756,"vw":9.816667},{"c":10.39,"h":10.6,"l":10,"n":38762,"o":10.14,"t":"2026-09-08T04:00:00Z","v":5670709,"vw":10.389857},{"c":9.87,"h":10.4,"l":9.835,"n":39430,"o":10.32,"t":"2026-09-09T04:00:00Z","v":5649091,"vw":10.019128},{"c":9.55,"h":9.9399,"l":9.53,"n":29649,"o":9.61,"t":"2026-09-10T04:00:00Z","v":3798314,"vw":9.663346},{"c":9.44,"h":9.78,"l":9.42,"n":29558,"o":9.55,"t":"2026-09-11T04:00:00Z","v":3548090,"vw":9.510358},{"c":9.17,"h":9.32,"l":8.85,"n":36640,"o":8.93,"t":"2026-09-14T04:00:00Z","v":4456035,"vw":9.140555},{"c":9.16,"h":9.28,"l":8.93,"n":32343,"o":9.17,"t":"2026-09-15T04:00:00Z","v":3777615,"vw":9.115614},{"c":9.1,"h":9.29,"l":8.755,"n":38406,"o":9.26,"t":"2026-09-16T04:00:00Z","v":5001311,"vw":9.021544},{"c":9.54,"h":9.775,"l":9.3946,"n":33215,"o":9.49,"t":"2026-09-17T04:00:00Z","v":4658224,"vw":9.585801},{"c":9.5,"h":9.8495,"l":9.2,"n":30121,"o":9.7,"t":"2026-09-18T04:00:00Z","v":4845129,"vw":9.434408},{"c":9.61,"h":9.93,"l":9.485,"n":28599,"o":9.8,"t":"2026-09-21T04:00:00Z","v":4091716,"vw":9.633473},{"c":9.98,"h":10.05,"l":9.62,"n":31601,"o":9.8,"t":"2026-09-22T04:00:00Z","v":4594557,"vw":9.893544},{"c":9.73,"h":10.165,"l":9.695,"n":39522,"o":9.93,"t":"2026-09-23T04:00:00Z","v":5332465,"vw":9.898816},{"c":9.69,"h":9.86,"l":9.37,"n":35205,"o":9.51,"t":"2026-09-24T04:00:00Z","v":4702893,"vw":9.644353},{"c":9.75,"h":10.015,"l":9.65,"n":31167,"o":9.84,"t":"2026-09-25T04:00:00Z","v":4020949,"vw":9.812981},{"c":9.6,"h":11.23,"l":9.47,"n":84395,"o":10.88,"t":"2026-09-28T04:00:00Z","v":15089705,"vw":10.027606},{"c":9.53,"h":9.7295,"l":9.325,"n":44848,"o":9.56,"t":"2026-09-29T04:00:00Z","v":6770542,"vw":9.490337},{"c":9.68,"h":9.99,"l":9.62,"n":40655,"o":9.75,"t":"2026-09-30T04:00:00Z","v":6891030,"vw":9.787039},{"c":9.61,"h":9.99,"l":9.36,"n":38813,"o":9.62,"t":"2026-10-01T04:00:00Z","v":5324940,"vw":9.663314},{"c":9.67,"h":9.91,"l":9.535,"n":34269,"o":9.88,"t":"2026-10-02T04:00:00Z","v":5046039,"vw":9.692948},{"c":9.45,"h":9.85,"l":9.31,"n":35986,"o":9.815,"t":"2026-10-05T04:00:00Z","v":5721810,"vw":9.435849},{"c":9.47,"h":9.77,"l":9.415,"n":29913,"o":9.56,"t":"2026-10-06T04:00:00Z","v":4579027,"vw":9.573435},{"c":9.33,"h":9.35,"l":8.845,"n":42601,"o":9.29,"t":"2026-10-07T04:00:00Z","v":8016792,"vw":9.095319},{"c":9.39,"h":9.46,"l":9.08,"n":37924,"o":9.16,"t":"2026-10-08T04:00:00Z","v":5100503,"vw":9.269418},{"c":9.44,"h":9.57,"l":9.14,"n":30077,"o":9.49,"t":"2026-10-09T04:00:00Z","v":5134454,"vw":9.375197},{"c":8.87,"h":9.4,"l":8.86,"n":34426,"o":9.4,"t":"2026-10-12T04:00:00Z","v":5616537,"vw":8.995582},{"c":8.56,"h":8.71,"l":8.4,"n":33571,"o":8.61,"t":"2026-10-13T04:00:00Z","v":5231424,"vw":8.545956},{"c":8,"h":8.48,"l":7.85,"n":45957,"o":8.37,"t":"2026-10-14T04:00:00Z","v":7002900,"vw":8.117397},{"c":8.4,"h":8.5,"l":7.285,"n":54508,"o":7.66,"t":"2026-10-15T04:00:00Z","v":8800085,"vw":7.967593},{"c":7.71,"h":8.42,"l":7.65,"n":38951,"o":8.3,"t":"2026-10-16T04:00:00Z","v":5288170,"vw":7.884058}],"volatilityBars":[{"c":9.42,"h":9.48,"l":9.3611,"n":81,"o":9.4335,"t":"2026-10-06T08:00:00Z","v":17281,"vw":9.444601},{"c":9.4867,"h":9.49,"l":9.4867,"n":7,"o":9.49,"t":"2026-10-06T08:30:00Z","v":680,"vw":9.488669},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-06T08:45:00Z","v":800,"vw":9.45},{"c":9.46,"h":9.5,"l":9.46,"n":5,"o":9.49,"t":"2026-10-06T09:00:00Z","v":477,"vw":9.484},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-06T09:15:00Z","v":200,"vw":9.52},{"c":9.46,"h":9.46,"l":9.46,"n":5,"o":9.46,"t":"2026-10-06T09:30:00Z","v":598,"vw":9.46},{"c":9.45,"h":9.48,"l":9.45,"n":20,"o":9.47,"t":"2026-10-06T09:45:00Z","v":7301,"vw":9.462844},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-06T10:00:00Z","v":175,"vw":9.5},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-06T10:30:00Z","v":554,"vw":9.48},{"c":9.44,"h":9.53,"l":9.44,"n":22,"o":9.46,"t":"2026-10-06T11:00:00Z","v":6512,"vw":9.478233},{"c":9.5,"h":9.52,"l":9.47,"n":6,"o":9.47,"t":"2026-10-06T11:15:00Z","v":1250,"vw":9.503208},{"c":9.53,"h":9.54,"l":9.51,"n":9,"o":9.54,"t":"2026-10-06T11:30:00Z","v":1798,"vw":9.529369},{"c":9.545,"h":9.59,"l":9.5,"n":21,"o":9.5,"t":"2026-10-06T11:45:00Z","v":3424,"vw":9.548209},{"c":9.55,"h":9.59,"l":9.55,"n":14,"o":9.59,"t":"2026-10-06T12:00:00Z","v":6395,"vw":9.554101},{"c":9.55,"h":9.59,"l":9.55,"n":19,"o":9.59,"t":"2026-10-06T12:15:00Z","v":15576,"vw":9.560374},{"c":9.55,"h":9.56,"l":9.55,"n":13,"o":9.5581,"t":"2026-10-06T12:30:00Z","v":4019,"vw":9.556797},{"c":9.55,"h":9.56,"l":9.55,"n":20,"o":9.56,"t":"2026-10-06T12:45:00Z","v":4569,"vw":9.556752},{"c":9.58,"h":9.58,"l":9.52,"n":19,"o":9.55,"t":"2026-10-06T13:00:00Z","v":2427,"vw":9.546874},{"c":9.58,"h":9.58,"l":9.53,"n":14,"o":9.54,"t":"2026-10-06T13:15:00Z","v":31136,"vw":9.552394},{"c":9.61,"h":9.76,"l":9.5082,"n":2318,"o":9.56,"t":"2026-10-06T13:30:00Z","v":535952,"vw":9.652747},{"c":9.655,"h":9.71,"l":9.61,"n":1326,"o":9.61,"t":"2026-10-06T13:45:00Z","v":165088,"vw":9.672381},{"c":9.68,"h":9.77,"l":9.66,"n":1551,"o":9.66,"t":"2026-10-06T14:00:00Z","v":240072,"vw":9.71286},{"c":9.62,"h":9.695,"l":9.605,"n":963,"o":9.685,"t":"2026-10-06T14:15:00Z","v":156009,"vw":9.643531},{"c":9.48,"h":9.6199,"l":9.47,"n":1465,"o":9.61,"t":"2026-10-06T14:30:00Z","v":288694,"vw":9.536931},{"c":9.5,"h":9.53,"l":9.415,"n":1319,"o":9.48,"t":"2026-10-06T14:45:00Z","v":163378,"vw":9.460312},{"c":9.57,"h":9.57,"l":9.495,"n":1176,"o":9.5,"t":"2026-10-06T15:00:00Z","v":106065,"vw":9.539818},{"c":9.595,"h":9.6099,"l":9.54,"n":783,"o":9.565,"t":"2026-10-06T15:15:00Z","v":81332,"vw":9.578968},{"c":9.59,"h":9.595,"l":9.545,"n":709,"o":9.595,"t":"2026-10-06T15:30:00Z","v":69785,"vw":9.57012},{"c":9.6,"h":9.625,"l":9.555,"n":815,"o":9.585,"t":"2026-10-06T15:45:00Z","v":95854,"vw":9.584664},{"c":9.565,"h":9.615,"l":9.55,"n":947,"o":9.6,"t":"2026-10-06T16:00:00Z","v":95187,"vw":9.575789},{"c":9.54,"h":9.565,"l":9.52,"n":938,"o":9.565,"t":"2026-10-06T16:15:00Z","v":99567,"vw":9.538043},{"c":9.565,"h":9.58,"l":9.5369,"n":672,"o":9.5389,"t":"2026-10-06T16:30:00Z","v":56803,"vw":9.560875},{"c":9.545,"h":9.58,"l":9.53,"n":666,"o":9.565,"t":"2026-10-06T16:45:00Z","v":68907,"vw":9.548219},{"c":9.59,"h":9.605,"l":9.5112,"n":1048,"o":9.54,"t":"2026-10-06T17:00:00Z","v":100455,"vw":9.554568},{"c":9.605,"h":9.645,"l":9.575,"n":1276,"o":9.585,"t":"2026-10-06T17:15:00Z","v":246084,"vw":9.602724},{"c":9.665,"h":9.67,"l":9.6,"n":819,"o":9.605,"t":"2026-10-06T17:30:00Z","v":110202,"vw":9.648603},{"c":9.6799,"h":9.73,"l":9.665,"n":1030,"o":9.665,"t":"2026-10-06T17:45:00Z","v":142798,"vw":9.702175},{"c":9.675,"h":9.71,"l":9.66,"n":839,"o":9.676,"t":"2026-10-06T18:00:00Z","v":90940,"vw":9.685583},{"c":9.58,"h":9.68,"l":9.5714,"n":755,"o":9.675,"t":"2026-10-06T18:15:00Z","v":91095,"vw":9.612566},{"c":9.555,"h":9.585,"l":9.55,"n":960,"o":9.58,"t":"2026-10-06T18:30:00Z","v":109234,"vw":9.567129},{"c":9.57,"h":9.6,"l":9.555,"n":719,"o":9.5572,"t":"2026-10-06T18:45:00Z","v":88668,"vw":9.57802},{"c":9.505,"h":9.585,"l":9.495,"n":791,"o":9.575,"t":"2026-10-06T19:00:00Z","v":163249,"vw":9.540822},{"c":9.4268,"h":9.51,"l":9.425,"n":1011,"o":9.5,"t":"2026-10-06T19:15:00Z","v":136034,"vw":9.473249},{"c":9.45,"h":9.4788,"l":9.42,"n":1382,"o":9.43,"t":"2026-10-06T19:30:00Z","v":171025,"vw":9.446524},{"c":9.475,"h":9.51,"l":9.431,"n":3007,"o":9.45,"t":"2026-10-06T19:45:00Z","v":407734,"vw":9.481033},{"c":9.47,"h":9.52,"l":9.43,"n":51,"o":9.47,"t":"2026-10-06T20:00:00Z","v":356767,"vw":9.470162},{"c":9.52,"h":9.52,"l":9.4383,"n":31,"o":9.475,"t":"2026-10-06T20:15:00Z","v":14836,"vw":9.454627},{"c":9.5,"h":9.52,"l":9.45,"n":8,"o":9.5,"t":"2026-10-06T20:30:00Z","v":2399,"vw":9.489238},{"c":9.5088,"h":9.51,"l":9.5,"n":9,"o":9.51,"t":"2026-10-06T21:00:00Z","v":1185,"vw":9.507441},{"c":9.51,"h":9.51,"l":9.5,"n":20,"o":9.509,"t":"2026-10-06T21:15:00Z","v":9184,"vw":9.502433},{"c":9.54,"h":9.54,"l":9.5,"n":4,"o":9.52,"t":"2026-10-06T21:30:00Z","v":547,"vw":9.520523},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-06T21:45:00Z","v":301,"vw":9.54},{"c":9.5194,"h":9.5194,"l":9.5194,"n":1,"o":9.5194,"t":"2026-10-06T22:00:00Z","v":100,"vw":9.5194},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-06T22:15:00Z","v":708,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-06T22:45:00Z","v":210,"vw":9.51},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-06T23:00:00Z","v":975,"vw":9.55},{"c":9.55,"h":9.55,"l":9.51,"n":5,"o":9.51,"t":"2026-10-06T23:15:00Z","v":1525,"vw":9.522369},{"c":9.53,"h":9.5419,"l":9.52,"n":3,"o":9.52,"t":"2026-10-06T23:30:00Z","v":1439,"vw":9.532613},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-06T23:45:00Z","v":100,"vw":9.55},{"c":9.48,"h":9.48,"l":9.43,"n":51,"o":9.48,"t":"2026-10-07T08:00:00Z","v":10353,"vw":9.475526},{"c":9.42,"h":9.48,"l":9.41,"n":17,"o":9.48,"t":"2026-10-07T08:15:00Z","v":5829,"vw":9.421774},{"c":9.41,"h":9.4716,"l":9.41,"n":11,"o":9.42,"t":"2026-10-07T08:30:00Z","v":2139,"vw":9.424141},{"c":9.41,"h":9.41,"l":9.4,"n":15,"o":9.4,"t":"2026-10-07T08:45:00Z","v":1524,"vw":9.406115},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-07T09:15:00Z","v":103,"vw":9.43},{"c":9.41,"h":9.44,"l":9.41,"n":8,"o":9.4128,"t":"2026-10-07T09:30:00Z","v":3765,"vw":9.415274},{"c":9.41,"h":9.41,"l":9.41,"n":8,"o":9.41,"t":"2026-10-07T09:45:00Z","v":568,"vw":9.41},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-07T10:00:00Z","v":120,"vw":9.45},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-07T10:30:00Z","v":200,"vw":9.42},{"c":9.39,"h":9.39,"l":9.39,"n":7,"o":9.39,"t":"2026-10-07T10:45:00Z","v":1129,"vw":9.39},{"c":9.31,"h":9.42,"l":9.31,"n":68,"o":9.42,"t":"2026-10-07T11:00:00Z","v":19279,"vw":9.374593},{"c":9.307,"h":9.42,"l":9.29,"n":52,"o":9.4111,"t":"2026-10-07T11:15:00Z","v":11255,"vw":9.318248},{"c":9.31,"h":9.34,"l":9.31,"n":11,"o":9.34,"t":"2026-10-07T11:30:00Z","v":2557,"vw":9.31147},{"c":9.33,"h":9.34,"l":9.3,"n":24,"o":9.34,"t":"2026-10-07T11:45:00Z","v":26230,"vw":9.300989},{"c":9.33,"h":9.34,"l":9.3,"n":24,"o":9.31,"t":"2026-10-07T12:00:00Z","v":6793,"vw":9.318181},{"c":9.24,"h":9.33,"l":9.24,"n":85,"o":9.3,"t":"2026-10-07T12:15:00Z","v":12497,"vw":9.28976},{"c":9.29,"h":9.32,"l":9.22,"n":17,"o":9.32,"t":"2026-10-07T12:30:00Z","v":6146,"vw":9.257737},{"c":9.25,"h":9.29,"l":9.25,"n":58,"o":9.28,"t":"2026-10-07T12:45:00Z","v":9583,"vw":9.256255},{"c":9.26,"h":9.28,"l":9.2209,"n":51,"o":9.28,"t":"2026-10-07T13:00:00Z","v":4013,"vw":9.252408},{"c":9.18,"h":9.27,"l":9.18,"n":144,"o":9.23,"t":"2026-10-07T13:15:00Z","v":45812,"vw":9.214124},{"c":8.98,"h":9.29,"l":8.845,"n":4045,"o":9.29,"t":"2026-10-07T13:30:00Z","v":1001538,"vw":9.020688},{"c":9.04,"h":9.05,"l":8.95,"n":2663,"o":8.99,"t":"2026-10-07T13:45:00Z","v":530259,"vw":9.003989},{"c":9.025,"h":9.06,"l":9,"n":1821,"o":9.04,"t":"2026-10-07T14:00:00Z","v":236046,"vw":9.027777},{"c":8.99,"h":9.065,"l":8.99,"n":1822,"o":9.03,"t":"2026-10-07T14:15:00Z","v":204453,"vw":9.022096},{"c":8.93,"h":9.005,"l":8.92,"n":1961,"o":8.9814,"t":"2026-10-07T14:30:00Z","v":429808,"vw":8.950146},{"c":8.925,"h":8.97,"l":8.905,"n":1473,"o":8.93,"t":"2026-10-07T14:45:00Z","v":160990,"vw":8.934832},{"c":8.905,"h":8.94,"l":8.899,"n":1641,"o":8.925,"t":"2026-10-07T15:00:00Z","v":153944,"vw":8.913748},{"c":8.9,"h":8.92,"l":8.887209,"n":1287,"o":8.905,"t":"2026-10-07T15:15:00Z","v":140936,"vw":8.9024},{"c":8.925,"h":8.9583,"l":8.895,"n":1627,"o":8.895,"t":"2026-10-07T15:30:00Z","v":341268,"vw":8.926151},{"c":8.945,"h":8.9889,"l":8.925,"n":1437,"o":8.925,"t":"2026-10-07T15:45:00Z","v":209745,"vw":8.963043},{"c":8.94,"h":8.98,"l":8.92,"n":1477,"o":8.945,"t":"2026-10-07T16:00:00Z","v":191205,"vw":8.950976},{"c":8.945,"h":8.955,"l":8.92,"n":1093,"o":8.945,"t":"2026-10-07T16:15:00Z","v":116259,"vw":8.935884},{"c":8.965,"h":8.975,"l":8.935,"n":761,"o":8.94,"t":"2026-10-07T16:30:00Z","v":72463,"vw":8.949223},{"c":8.9499,"h":8.98,"l":8.935,"n":1123,"o":8.965,"t":"2026-10-07T16:45:00Z","v":96748,"vw":8.953551},{"c":9.03,"h":9.04,"l":8.945,"n":1805,"o":8.945,"t":"2026-10-07T17:00:00Z","v":385328,"vw":8.996696},{"c":9.015,"h":9.065,"l":9.015,"n":989,"o":9.035,"t":"2026-10-07T17:15:00Z","v":100745,"vw":9.034692},{"c":9.085,"h":9.1,"l":9.01,"n":965,"o":9.01,"t":"2026-10-07T17:30:00Z","v":128310,"vw":9.061144},{"c":9.075,"h":9.09,"l":9.065,"n":765,"o":9.08,"t":"2026-10-07T17:45:00Z","v":76430,"vw":9.076844},{"c":9.085,"h":9.15,"l":9.06,"n":1054,"o":9.08,"t":"2026-10-07T18:00:00Z","v":107112,"vw":9.107744},{"c":9.11,"h":9.14,"l":9.08,"n":798,"o":9.085,"t":"2026-10-07T18:15:00Z","v":88564,"vw":9.105339},{"c":9.15,"h":9.155,"l":9.1,"n":986,"o":9.12,"t":"2026-10-07T18:30:00Z","v":146081,"vw":9.123928},{"c":9.175,"h":9.2,"l":9.155,"n":993,"o":9.16,"t":"2026-10-07T18:45:00Z","v":116166,"vw":9.17113},{"c":9.22,"h":9.24,"l":9.1732,"n":1109,"o":9.175,"t":"2026-10-07T19:00:00Z","v":153203,"vw":9.207887},{"c":9.23,"h":9.275,"l":9.205,"n":1246,"o":9.215,"t":"2026-10-07T19:15:00Z","v":143867,"vw":9.244972},{"c":9.325,"h":9.33,"l":9.235,"n":2135,"o":9.235,"t":"2026-10-07T19:30:00Z","v":281758,"vw":9.283041},{"c":9.35,"h":9.35,"l":9.295,"n":4413,"o":9.33,"t":"2026-10-07T19:45:00Z","v":566828,"vw":9.320984},{"c":9.32,"h":9.38,"l":9.2935,"n":60,"o":9.345,"t":"2026-10-07T20:00:00Z","v":1632484,"vw":9.33005},{"c":9.35,"h":9.39,"l":9.35,"n":10,"o":9.35,"t":"2026-10-07T20:15:00Z","v":5296,"vw":9.350763},{"c":9.3308,"h":9.3308,"l":9.3308,"n":6,"o":9.3308,"t":"2026-10-07T20:45:00Z","v":1199,"vw":9.3308},{"c":9.3307,"h":9.3331,"l":9.33,"n":5,"o":9.3331,"t":"2026-10-07T21:00:00Z","v":2000,"vw":9.330888},{"c":9.3274,"h":9.33,"l":9.24,"n":48,"o":9.33,"t":"2026-10-07T21:15:00Z","v":4305,"vw":9.275032},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-07T21:30:00Z","v":450,"vw":9.24},{"c":9.34,"h":9.34,"l":9.24,"n":18,"o":9.24,"t":"2026-10-07T21:45:00Z","v":10180,"vw":9.335772},{"c":9.34,"h":9.34,"l":9.33,"n":6,"o":9.33,"t":"2026-10-07T22:00:00Z","v":500,"vw":9.335},{"c":9.3398,"h":9.34,"l":9.23,"n":3,"o":9.23,"t":"2026-10-07T22:15:00Z","v":850,"vw":9.327},{"c":9.34,"h":9.34,"l":9.34,"n":8,"o":9.34,"t":"2026-10-07T22:30:00Z","v":403,"vw":9.34},{"c":9.28,"h":9.29,"l":9.28,"n":3,"o":9.29,"t":"2026-10-07T22:45:00Z","v":950,"vw":9.282526},{"c":9.35,"h":9.35,"l":9.25,"n":4,"o":9.3417,"t":"2026-10-07T23:00:00Z","v":914,"vw":9.293352},{"c":9.28,"h":9.35,"l":9.2544,"n":3,"o":9.2544,"t":"2026-10-07T23:15:00Z","v":1000,"vw":9.2882},{"c":9.34,"h":9.34,"l":9.2372,"n":4,"o":9.2372,"t":"2026-10-07T23:45:00Z","v":931,"vw":9.280667},{"c":9.28,"h":9.3,"l":9.15,"n":61,"o":9.3,"t":"2026-10-08T08:00:00Z","v":6796,"vw":9.190597},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-10-08T08:15:00Z","v":250,"vw":9.23},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-08T08:30:00Z","v":300,"vw":9.25},{"c":9.2168,"h":9.2168,"l":9.2168,"n":1,"o":9.2168,"t":"2026-10-08T08:45:00Z","v":115,"vw":9.2168},{"c":9.2,"h":9.2,"l":9.2,"n":18,"o":9.2,"t":"2026-10-08T09:00:00Z","v":1154,"vw":9.2},{"c":9.15,"h":9.16,"l":9.135,"n":31,"o":9.16,"t":"2026-10-08T09:15:00Z","v":7634,"vw":9.14947},{"c":9.15,"h":9.15,"l":9.15,"n":54,"o":9.15,"t":"2026-10-08T09:30:00Z","v":8762,"vw":9.15},{"c":9.15,"h":9.15,"l":9.135,"n":27,"o":9.15,"t":"2026-10-08T09:45:00Z","v":2472,"vw":9.148655},{"c":9.115,"h":9.15,"l":9.115,"n":14,"o":9.14,"t":"2026-10-08T10:00:00Z","v":1310,"vw":9.143225},{"c":9.1,"h":9.11,"l":9.1,"n":4,"o":9.11,"t":"2026-10-08T10:15:00Z","v":6887,"vw":9.100367},{"c":9.12,"h":9.12,"l":9.08,"n":10,"o":9.08,"t":"2026-10-08T10:30:00Z","v":1915,"vw":9.092167},{"c":9.09,"h":9.1392,"l":9.01,"n":66,"o":9.1392,"t":"2026-10-08T11:00:00Z","v":27920,"vw":9.04203},{"c":9.0451,"h":9.1,"l":9.0143,"n":9,"o":9.0143,"t":"2026-10-08T11:15:00Z","v":3384,"vw":9.024747},{"c":9.1,"h":9.1,"l":9.0451,"n":26,"o":9.09,"t":"2026-10-08T11:30:00Z","v":3717,"vw":9.096527},{"c":9.09,"h":9.1,"l":9.06,"n":37,"o":9.1,"t":"2026-10-08T11:45:00Z","v":11223,"vw":9.077514},{"c":9.1,"h":9.1,"l":9.1,"n":20,"o":9.1,"t":"2026-10-08T12:00:00Z","v":2955,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-08T12:15:00Z","v":1000,"vw":9.1},{"c":9.0733,"h":9.0733,"l":9.06,"n":6,"o":9.06,"t":"2026-10-08T12:30:00Z","v":1031,"vw":9.061478},{"c":9.06,"h":9.11,"l":9.06,"n":26,"o":9.07,"t":"2026-10-08T12:45:00Z","v":2906,"vw":9.077021},{"c":9.1,"h":9.15,"l":9.0315,"n":21,"o":9.08,"t":"2026-10-08T13:00:00Z","v":10514,"vw":9.10144},{"c":9.22,"h":9.23,"l":9.13,"n":39,"o":9.15,"t":"2026-10-08T13:15:00Z","v":9032,"vw":9.180415},{"c":9.16,"h":9.28,"l":9.12,"n":1476,"o":9.16,"t":"2026-10-08T13:30:00Z","v":349605,"vw":9.173492},{"c":9.12,"h":9.23,"l":9.1,"n":1796,"o":9.16,"t":"2026-10-08T13:45:00Z","v":288597,"vw":9.175721},{"c":9.275,"h":9.32,"l":9.11,"n":1346,"o":9.11,"t":"2026-10-08T14:00:00Z","v":173110,"vw":9.22905},{"c":9.3803,"h":9.415,"l":9.2638,"n":1432,"o":9.275,"t":"2026-10-08T14:15:00Z","v":184883,"vw":9.360311},{"c":9.45,"h":9.46,"l":9.38,"n":1588,"o":9.38,"t":"2026-10-08T14:30:00Z","v":178219,"vw":9.419857},{"c":9.33,"h":9.44,"l":9.33,"n":1176,"o":9.44,"t":"2026-10-08T14:45:00Z","v":128426,"vw":9.368792},{"c":9.275,"h":9.34,"l":9.2,"n":2019,"o":9.325,"t":"2026-10-08T15:00:00Z","v":238091,"vw":9.275422},{"c":9.2899,"h":9.2964,"l":9.26,"n":992,"o":9.27,"t":"2026-10-08T15:15:00Z","v":89204,"vw":9.280409},{"c":9.27,"h":9.285,"l":9.22,"n":934,"o":9.285,"t":"2026-10-08T15:30:00Z","v":67751,"vw":9.255876},{"c":9.335,"h":9.335,"l":9.275,"n":1002,"o":9.275,"t":"2026-10-08T15:45:00Z","v":157600,"vw":9.312985},{"c":9.3177,"h":9.3777,"l":9.305,"n":1202,"o":9.3399,"t":"2026-10-08T16:00:00Z","v":130715,"vw":9.332955},{"c":9.375,"h":9.43,"l":9.285,"n":1604,"o":9.315,"t":"2026-10-08T16:15:00Z","v":177743,"vw":9.353083},{"c":9.29,"h":9.3762,"l":9.245,"n":1187,"o":9.375,"t":"2026-10-08T16:30:00Z","v":97759,"vw":9.303491},{"c":9.225,"h":9.29,"l":9.2,"n":1740,"o":9.29,"t":"2026-10-08T16:45:00Z","v":300443,"vw":9.224527},{"c":9.24,"h":9.245,"l":9.11,"n":1452,"o":9.22,"t":"2026-10-08T17:00:00Z","v":235576,"vw":9.174784},{"c":9.15,"h":9.245,"l":9.1,"n":1408,"o":9.23,"t":"2026-10-08T17:15:00Z","v":144796,"vw":9.172587},{"c":9.155,"h":9.185,"l":9.08,"n":1590,"o":9.155,"t":"2026-10-08T17:30:00Z","v":179234,"vw":9.133877},{"c":9.15,"h":9.165,"l":9.1,"n":1199,"o":9.155,"t":"2026-10-08T17:45:00Z","v":106413,"vw":9.136879},{"c":9.15,"h":9.165,"l":9.12,"n":1089,"o":9.15,"t":"2026-10-08T18:00:00Z","v":106543,"vw":9.142814},{"c":9.255,"h":9.27,"l":9.145,"n":1426,"o":9.155,"t":"2026-10-08T18:15:00Z","v":190151,"vw":9.23062},{"c":9.235,"h":9.27,"l":9.225,"n":1161,"o":9.26,"t":"2026-10-08T18:30:00Z","v":115006,"vw":9.24071},{"c":9.205,"h":9.235,"l":9.2,"n":977,"o":9.235,"t":"2026-10-08T18:45:00Z","v":78142,"vw":9.216623},{"c":9.2,"h":9.235,"l":9.185,"n":970,"o":9.2,"t":"2026-10-08T19:00:00Z","v":124207,"vw":9.207055},{"c":9.265,"h":9.3,"l":9.19,"n":1208,"o":9.2086,"t":"2026-10-08T19:15:00Z","v":119917,"vw":9.258938},{"c":9.315,"h":9.315,"l":9.26,"n":1718,"o":9.27,"t":"2026-10-08T19:30:00Z","v":246757,"vw":9.284821},{"c":9.38,"h":9.446,"l":9.315,"n":3497,"o":9.315,"t":"2026-10-08T19:45:00Z","v":423156,"vw":9.409263},{"c":9.37,"h":9.4,"l":9.3,"n":47,"o":9.39,"t":"2026-10-08T20:00:00Z","v":333084,"vw":9.389468},{"c":9.37,"h":9.38,"l":9.37,"n":5,"o":9.38,"t":"2026-10-08T20:15:00Z","v":1103,"vw":9.376061},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-08T20:30:00Z","v":200,"vw":9.38},{"c":9.33,"h":9.34,"l":9.33,"n":5,"o":9.34,"t":"2026-10-08T20:45:00Z","v":335,"vw":9.336667},{"c":9.4423,"h":9.4423,"l":9.38,"n":17,"o":9.38,"t":"2026-10-08T21:00:00Z","v":860,"vw":9.402244},{"c":9.4018,"h":9.4018,"l":9.4018,"n":1,"o":9.4018,"t":"2026-10-08T21:15:00Z","v":100,"vw":9.4018},{"c":9.4451,"h":9.4451,"l":9.4451,"n":1,"o":9.4451,"t":"2026-10-08T21:45:00Z","v":1600,"vw":9.4451},{"c":9.3548,"h":9.41,"l":9.3548,"n":3,"o":9.4,"t":"2026-10-08T22:30:00Z","v":1768,"vw":9.393173},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-08T22:45:00Z","v":1934,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-08T23:00:00Z","v":350,"vw":9.35},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-08T23:30:00Z","v":100,"vw":9.41},{"c":9.3655,"h":9.3655,"l":9.36,"n":5,"o":9.36,"t":"2026-10-08T23:45:00Z","v":580,"vw":9.36191},{"c":9.515,"h":9.56,"l":9.47,"n":59,"o":9.49,"t":"2026-10-09T08:00:00Z","v":7198,"vw":9.524814},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-09T08:45:00Z","v":142,"vw":9.47},{"c":9.5,"h":9.5,"l":9.49,"n":7,"o":9.5,"t":"2026-10-09T09:30:00Z","v":695,"vw":9.498325},{"c":9.51,"h":9.54,"l":9.51,"n":7,"o":9.54,"t":"2026-10-09T10:00:00Z","v":807,"vw":9.516331},{"c":9.55,"h":9.55,"l":9.4401,"n":12,"o":9.55,"t":"2026-10-09T11:00:00Z","v":4990,"vw":9.541944},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-09T11:15:00Z","v":100,"vw":9.52},{"c":9.58,"h":9.58,"l":9.55,"n":8,"o":9.55,"t":"2026-10-09T11:30:00Z","v":1138,"vw":9.565128},{"c":9.55,"h":9.57,"l":9.55,"n":9,"o":9.57,"t":"2026-10-09T11:45:00Z","v":1629,"vw":9.568702},{"c":9.5792,"h":9.5792,"l":9.5,"n":8,"o":9.5,"t":"2026-10-09T12:00:00Z","v":823,"vw":9.510462},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-09T12:15:00Z","v":721,"vw":9.46},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-09T12:30:00Z","v":188,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-09T12:45:00Z","v":906,"vw":9.53},{"c":9.53,"h":9.57,"l":9.51,"n":39,"o":9.51,"t":"2026-10-09T13:00:00Z","v":7500,"vw":9.522037},{"c":9.49,"h":9.56,"l":9.49,"n":27,"o":9.52,"t":"2026-10-09T13:15:00Z","v":4001,"vw":9.536407},{"c":9.3,"h":9.57,"l":9.224,"n":1314,"o":9.49,"t":"2026-10-09T13:30:00Z","v":240605,"vw":9.372364},{"c":9.18,"h":9.31,"l":9.14,"n":1779,"o":9.31,"t":"2026-10-09T13:45:00Z","v":269033,"vw":9.20946},{"c":9.175,"h":9.315,"l":9.14,"n":1581,"o":9.18,"t":"2026-10-09T14:00:00Z","v":162079,"vw":9.238236},{"c":9.265,"h":9.28,"l":9.17,"n":1100,"o":9.18,"t":"2026-10-09T14:15:00Z","v":120607,"vw":9.217105},{"c":9.34,"h":9.34,"l":9.25,"n":1204,"o":9.265,"t":"2026-10-09T14:30:00Z","v":193907,"vw":9.282601},{"c":9.415,"h":9.445,"l":9.315,"n":1729,"o":9.345,"t":"2026-10-09T14:45:00Z","v":576321,"vw":9.371204},{"c":9.405,"h":9.475,"l":9.365,"n":1467,"o":9.415,"t":"2026-10-09T15:00:00Z","v":311878,"vw":9.425797},{"c":9.29,"h":9.445,"l":9.29,"n":1338,"o":9.405,"t":"2026-10-09T15:15:00Z","v":213167,"vw":9.354022},{"c":9.335,"h":9.385,"l":9.285,"n":1133,"o":9.285,"t":"2026-10-09T15:30:00Z","v":174824,"vw":9.323553},{"c":9.3,"h":9.36,"l":9.295,"n":1422,"o":9.345,"t":"2026-10-09T15:45:00Z","v":278220,"vw":9.3268},{"c":9.265,"h":9.32,"l":9.255,"n":1173,"o":9.295,"t":"2026-10-09T16:00:00Z","v":234969,"vw":9.282119},{"c":9.295,"h":9.3,"l":9.265,"n":565,"o":9.27,"t":"2026-10-09T16:15:00Z","v":67415,"vw":9.277613},{"c":9.275,"h":9.3,"l":9.255,"n":582,"o":9.3,"t":"2026-10-09T16:30:00Z","v":81358,"vw":9.269818},{"c":9.275,"h":9.3,"l":9.265,"n":671,"o":9.27,"t":"2026-10-09T16:45:00Z","v":86136,"vw":9.285785},{"c":9.28,"h":9.285,"l":9.252,"n":531,"o":9.275,"t":"2026-10-09T17:00:00Z","v":67658,"vw":9.26763},{"c":9.31,"h":9.31,"l":9.275,"n":431,"o":9.275,"t":"2026-10-09T17:15:00Z","v":73251,"vw":9.290327},{"c":9.385,"h":9.395,"l":9.305,"n":667,"o":9.31,"t":"2026-10-09T17:30:00Z","v":132266,"vw":9.35985},{"c":9.505,"h":9.535,"l":9.385,"n":915,"o":9.39,"t":"2026-10-09T17:45:00Z","v":132798,"vw":9.462889},{"c":9.535,"h":9.545,"l":9.49,"n":1050,"o":9.505,"t":"2026-10-09T18:00:00Z","v":186385,"vw":9.510608},{"c":9.47,"h":9.535,"l":9.455,"n":855,"o":9.535,"t":"2026-10-09T18:15:00Z","v":85380,"vw":9.494454},{"c":9.4399,"h":9.485,"l":9.435,"n":783,"o":9.4745,"t":"2026-10-09T18:30:00Z","v":110913,"vw":9.461385},{"c":9.485,"h":9.5425,"l":9.4395,"n":849,"o":9.4395,"t":"2026-10-09T18:45:00Z","v":193537,"vw":9.496843},{"c":9.5,"h":9.52,"l":9.48,"n":938,"o":9.485,"t":"2026-10-09T19:00:00Z","v":171661,"vw":9.495946},{"c":9.48,"h":9.515,"l":9.465,"n":968,"o":9.49,"t":"2026-10-09T19:15:00Z","v":91099,"vw":9.497351},{"c":9.485,"h":9.515,"l":9.475,"n":1233,"o":9.475,"t":"2026-10-09T19:30:00Z","v":116818,"vw":9.500333},{"c":9.44,"h":9.5,"l":9.44,"n":3261,"o":9.485,"t":"2026-10-09T19:45:00Z","v":360817,"vw":9.466315},{"c":9.4,"h":9.44,"l":9.4,"n":37,"o":9.44,"t":"2026-10-09T20:00:00Z","v":341753,"vw":9.439581},{"c":9.44,"h":9.48,"l":9.41,"n":20,"o":9.4239,"t":"2026-10-09T20:15:00Z","v":2631,"vw":9.43751},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-09T20:30:00Z","v":200,"vw":9.4},{"c":9.42,"h":9.44,"l":9.34,"n":26,"o":9.41,"t":"2026-10-09T21:15:00Z","v":14989,"vw":9.368184},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-09T21:30:00Z","v":300,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-09T21:45:00Z","v":300,"vw":9.41},{"c":9.34,"h":9.44,"l":9.34,"n":7,"o":9.41,"t":"2026-10-09T22:00:00Z","v":572,"vw":9.405859},{"c":9.54,"h":9.54,"l":9.3539,"n":15,"o":9.487,"t":"2026-10-09T22:15:00Z","v":3649,"vw":9.483445},{"c":9.4096,"h":9.4096,"l":9.4096,"n":1,"o":9.4096,"t":"2026-10-09T23:15:00Z","v":2000,"vw":9.4096},{"c":9.4143,"h":9.4143,"l":9.4143,"n":1,"o":9.4143,"t":"2026-10-09T23:45:00Z","v":300,"vw":9.4143},{"c":9.45,"h":9.5981,"l":9.4,"n":129,"o":9.5981,"t":"2026-10-12T08:00:00Z","v":9046,"vw":9.48729},{"c":9.5,"h":9.5,"l":9.44,"n":38,"o":9.45,"t":"2026-10-12T08:15:00Z","v":4785,"vw":9.448552},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-12T08:45:00Z","v":979,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-12T09:00:00Z","v":101,"vw":9.42},{"c":9.45,"h":9.45,"l":9.4291,"n":2,"o":9.4291,"t":"2026-10-12T09:15:00Z","v":547,"vw":9.434831},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-12T09:30:00Z","v":650,"vw":9.5},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T10:30:00Z","v":500,"vw":9.54},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-12T10:45:00Z","v":200,"vw":9.46},{"c":9.46,"h":9.53,"l":9.44,"n":11,"o":9.53,"t":"2026-10-12T11:00:00Z","v":1197,"vw":9.467806},{"c":9.4132,"h":9.4132,"l":9.4132,"n":1,"o":9.4132,"t":"2026-10-12T11:15:00Z","v":126,"vw":9.4132},{"c":9.4119,"h":9.44,"l":9.4001,"n":11,"o":9.4131,"t":"2026-10-12T11:30:00Z","v":2806,"vw":9.406489},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-12T11:45:00Z","v":767,"vw":9.43},{"c":9.35,"h":9.47,"l":9.35,"n":77,"o":9.47,"t":"2026-10-12T12:00:00Z","v":4784,"vw":9.400124},{"c":9.41,"h":9.47,"l":9.3577,"n":9,"o":9.3577,"t":"2026-10-12T12:15:00Z","v":2520,"vw":9.422745},{"c":9.36,"h":9.3759,"l":9.36,"n":3,"o":9.3759,"t":"2026-10-12T12:30:00Z","v":701,"vw":9.371357},{"c":9.42,"h":9.45,"l":9.35,"n":10,"o":9.4,"t":"2026-10-12T12:45:00Z","v":3576,"vw":9.443293},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-12T13:00:00Z","v":1100,"vw":9.42},{"c":9.35,"h":9.4,"l":9.35,"n":33,"o":9.3741,"t":"2026-10-12T13:15:00Z","v":2847,"vw":9.362824},{"c":9.264,"h":9.4,"l":9.165,"n":1739,"o":9.4,"t":"2026-10-12T13:30:00Z","v":455625,"vw":9.253091},{"c":9.1662,"h":9.3163,"l":9.1662,"n":1615,"o":9.275,"t":"2026-10-12T13:45:00Z","v":201415,"vw":9.217599},{"c":9.1,"h":9.2,"l":9.012,"n":1860,"o":9.16,"t":"2026-10-12T14:00:00Z","v":245989,"vw":9.096107},{"c":8.98,"h":9.1,"l":8.965,"n":2306,"o":9.095,"t":"2026-10-12T14:15:00Z","v":438957,"vw":9.012973},{"c":8.975,"h":9.018,"l":8.95,"n":1478,"o":8.985,"t":"2026-10-12T14:30:00Z","v":196548,"vw":8.972888},{"c":9.005,"h":9.0386,"l":8.9539,"n":1356,"o":8.975,"t":"2026-10-12T14:45:00Z","v":162817,"vw":8.990325},{"c":8.99,"h":9.02,"l":8.98,"n":1110,"o":9.005,"t":"2026-10-12T15:00:00Z","v":121555,"vw":9.000547},{"c":8.9875,"h":9.01,"l":8.96,"n":1120,"o":8.985,"t":"2026-10-12T15:15:00Z","v":165064,"vw":8.981711},{"c":9.005,"h":9.05,"l":8.975,"n":1081,"o":8.99,"t":"2026-10-12T15:30:00Z","v":149880,"vw":9.007623},{"c":8.995,"h":9.025,"l":8.99,"n":1043,"o":9.005,"t":"2026-10-12T15:45:00Z","v":136498,"vw":9.008534},{"c":9.01,"h":9.04,"l":8.99,"n":761,"o":8.995,"t":"2026-10-12T16:00:00Z","v":90870,"vw":9.018799},{"c":9.035,"h":9.07,"l":9.005,"n":953,"o":9.0101,"t":"2026-10-12T16:15:00Z","v":114147,"vw":9.037921},{"c":8.998,"h":9.0499,"l":8.995,"n":756,"o":9.035,"t":"2026-10-12T16:30:00Z","v":84224,"vw":9.019186},{"c":8.965,"h":9,"l":8.955,"n":935,"o":8.995,"t":"2026-10-12T16:45:00Z","v":109447,"vw":8.980467},{"c":9.03,"h":9.0378,"l":8.97,"n":1117,"o":8.97,"t":"2026-10-12T17:00:00Z","v":142363,"vw":9.003787},{"c":9.02,"h":9.045,"l":9.0139,"n":670,"o":9.025,"t":"2026-10-12T17:15:00Z","v":72758,"vw":9.02618},{"c":9.008,"h":9.035,"l":9.005,"n":673,"o":9.025,"t":"2026-10-12T17:30:00Z","v":79860,"vw":9.02008},{"c":8.99,"h":9.01,"l":8.98,"n":635,"o":9,"t":"2026-10-12T17:45:00Z","v":78129,"vw":8.991564},{"c":8.922,"h":8.99,"l":8.922,"n":1182,"o":8.98,"t":"2026-10-12T18:00:00Z","v":189502,"vw":8.963643},{"c":8.94,"h":8.95,"l":8.92,"n":850,"o":8.925,"t":"2026-10-12T18:15:00Z","v":128685,"vw":8.933864},{"c":8.935,"h":8.94,"l":8.92,"n":757,"o":8.94,"t":"2026-10-12T18:30:00Z","v":103458,"vw":8.93069},{"c":8.9289,"h":8.94,"l":8.9112,"n":908,"o":8.935,"t":"2026-10-12T18:45:00Z","v":110610,"vw":8.924762},{"c":8.935,"h":8.96,"l":8.925,"n":765,"o":8.93,"t":"2026-10-12T19:00:00Z","v":70985,"vw":8.940794},{"c":8.925,"h":8.97,"l":8.92,"n":1268,"o":8.935,"t":"2026-10-12T19:15:00Z","v":160441,"vw":8.946235},{"c":8.915,"h":8.96,"l":8.8915,"n":2054,"o":8.9259,"t":"2026-10-12T19:30:00Z","v":315917,"vw":8.928398},{"c":8.86,"h":8.945,"l":8.86,"n":4575,"o":8.915,"t":"2026-10-12T19:45:00Z","v":871233,"vw":8.903143},{"c":8.905,"h":8.93,"l":8.85,"n":79,"o":8.87,"t":"2026-10-12T20:00:00Z","v":544758,"vw":8.870327},{"c":8.87,"h":8.91,"l":8.87,"n":21,"o":8.9,"t":"2026-10-12T20:15:00Z","v":3664,"vw":8.879988},{"c":8.91,"h":8.95,"l":8.87,"n":24,"o":8.91,"t":"2026-10-12T20:30:00Z","v":6483,"vw":8.891488},{"c":8.93,"h":8.9517,"l":8.92,"n":8,"o":8.94,"t":"2026-10-12T20:45:00Z","v":6936,"vw":8.925723},{"c":8.9177,"h":8.95,"l":8.91,"n":15,"o":8.95,"t":"2026-10-12T21:00:00Z","v":1614,"vw":8.94443},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-12T21:15:00Z","v":100,"vw":9},{"c":8.91,"h":9,"l":8.91,"n":25,"o":9,"t":"2026-10-12T21:30:00Z","v":2683,"vw":8.942603},{"c":8.9,"h":8.935,"l":8.9,"n":3,"o":8.935,"t":"2026-10-12T21:45:00Z","v":347,"vw":8.924884},{"c":8.935,"h":9,"l":8.9,"n":34,"o":8.9,"t":"2026-10-12T22:00:00Z","v":3441,"vw":8.933149},{"c":9,"h":9,"l":8.98,"n":22,"o":9,"t":"2026-10-12T22:15:00Z","v":3632,"vw":8.992691},{"c":8.9845,"h":8.9845,"l":8.9845,"n":1,"o":8.9845,"t":"2026-10-12T22:30:00Z","v":200,"vw":8.9845},{"c":8.97,"h":8.97,"l":8.9,"n":5,"o":8.9,"t":"2026-10-12T22:45:00Z","v":376,"vw":8.94971},{"c":8.9576,"h":8.97,"l":8.9576,"n":3,"o":8.97,"t":"2026-10-12T23:00:00Z","v":400,"vw":8.9634},{"c":8.91,"h":8.96,"l":8.9,"n":10,"o":8.96,"t":"2026-10-12T23:15:00Z","v":1364,"vw":8.92},{"c":8.95,"h":8.95,"l":8.9,"n":2,"o":8.9,"t":"2026-10-12T23:30:00Z","v":2100,"vw":8.947619},{"c":8.95,"h":8.992,"l":8.91,"n":4,"o":8.992,"t":"2026-10-12T23:45:00Z","v":495,"vw":8.961},{"c":8.81,"h":9,"l":8.8,"n":83,"o":9,"t":"2026-10-13T08:00:00Z","v":20573,"vw":8.85483},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-13T08:45:00Z","v":400,"vw":8.9},{"c":8.88,"h":8.9,"l":8.88,"n":6,"o":8.9,"t":"2026-10-13T09:00:00Z","v":511,"vw":8.886515},{"c":9.01,"h":9.01,"l":9.01,"n":9,"o":9.01,"t":"2026-10-13T10:30:00Z","v":566,"vw":9.01},{"c":8.86,"h":8.87,"l":8.86,"n":8,"o":8.86,"t":"2026-10-13T10:45:00Z","v":1956,"vw":8.861105},{"c":8.832,"h":8.85,"l":8.832,"n":20,"o":8.85,"t":"2026-10-13T11:00:00Z","v":2409,"vw":8.848345},{"c":8.85,"h":8.85,"l":8.79,"n":61,"o":8.81,"t":"2026-10-13T11:15:00Z","v":7263,"vw":8.800776},{"c":8.77,"h":8.99,"l":8.76,"n":24,"o":8.86,"t":"2026-10-13T11:30:00Z","v":11548,"vw":8.797125},{"c":8.75,"h":8.79,"l":8.75,"n":11,"o":8.77,"t":"2026-10-13T11:45:00Z","v":6194,"vw":8.754059},{"c":8.76,"h":8.76,"l":8.75,"n":23,"o":8.75,"t":"2026-10-13T12:00:00Z","v":516,"vw":8.756528},{"c":8.76,"h":8.85,"l":8.7217,"n":342,"o":8.85,"t":"2026-10-13T12:15:00Z","v":13318,"vw":8.760559},{"c":8.7861,"h":8.84,"l":8.715,"n":59,"o":8.72,"t":"2026-10-13T12:30:00Z","v":5973,"vw":8.734491},{"c":8.6203,"h":8.71,"l":8.61,"n":131,"o":8.71,"t":"2026-10-13T12:45:00Z","v":24753,"vw":8.685074},{"c":8.65,"h":8.7,"l":8.61,"n":47,"o":8.61,"t":"2026-10-13T13:00:00Z","v":10509,"vw":8.656932},{"c":8.63,"h":8.69,"l":8.63,"n":36,"o":8.655,"t":"2026-10-13T13:15:00Z","v":4245,"vw":8.663173},{"c":8.64,"h":8.64,"l":8.4,"n":3435,"o":8.61,"t":"2026-10-13T13:30:00Z","v":638039,"vw":8.539825},{"c":8.565,"h":8.71,"l":8.54,"n":1889,"o":8.64,"t":"2026-10-13T13:45:00Z","v":182890,"vw":8.6084},{"c":8.62,"h":8.6776,"l":8.535,"n":1492,"o":8.56,"t":"2026-10-13T14:00:00Z","v":205469,"vw":8.580831},{"c":8.515,"h":8.63,"l":8.515,"n":1049,"o":8.63,"t":"2026-10-13T14:15:00Z","v":93509,"vw":8.579111},{"c":8.48,"h":8.52,"l":8.445,"n":1681,"o":8.515,"t":"2026-10-13T14:30:00Z","v":254760,"vw":8.480325},{"c":8.445,"h":8.48,"l":8.42,"n":1284,"o":8.475,"t":"2026-10-13T14:45:00Z","v":279398,"vw":8.450239},{"c":8.5301,"h":8.535,"l":8.435,"n":1381,"o":8.445,"t":"2026-10-13T15:00:00Z","v":217251,"vw":8.484561},{"c":8.55,"h":8.56,"l":8.515,"n":1646,"o":8.53,"t":"2026-10-13T15:15:00Z","v":212086,"vw":8.535579},{"c":8.505,"h":8.56,"l":8.5001,"n":924,"o":8.545,"t":"2026-10-13T15:30:00Z","v":166679,"vw":8.534992},{"c":8.495,"h":8.51,"l":8.47,"n":982,"o":8.505,"t":"2026-10-13T15:45:00Z","v":95969,"vw":8.488348},{"c":8.515,"h":8.53,"l":8.49,"n":854,"o":8.4999,"t":"2026-10-13T16:00:00Z","v":73506,"vw":8.509648},{"c":8.5199,"h":8.53,"l":8.5,"n":549,"o":8.515,"t":"2026-10-13T16:15:00Z","v":57985,"vw":8.513731},{"c":8.575,"h":8.585,"l":8.515,"n":735,"o":8.5199,"t":"2026-10-13T16:30:00Z","v":70729,"vw":8.568096},{"c":8.535,"h":8.5896,"l":8.535,"n":977,"o":8.5722,"t":"2026-10-13T16:45:00Z","v":81720,"vw":8.563183},{"c":8.5101,"h":8.55,"l":8.5101,"n":512,"o":8.535,"t":"2026-10-13T17:00:00Z","v":49316,"vw":8.535222},{"c":8.505,"h":8.52,"l":8.495,"n":979,"o":8.5199,"t":"2026-10-13T17:15:00Z","v":113535,"vw":8.507083},{"c":8.5234,"h":8.5352,"l":8.5,"n":684,"o":8.5099,"t":"2026-10-13T17:30:00Z","v":100456,"vw":8.517019},{"c":8.4899,"h":8.53,"l":8.455,"n":850,"o":8.525,"t":"2026-10-13T17:45:00Z","v":103210,"vw":8.485114},{"c":8.6099,"h":8.64,"l":8.4825,"n":1160,"o":8.4899,"t":"2026-10-13T18:00:00Z","v":257399,"vw":8.563534},{"c":8.5899,"h":8.625,"l":8.58,"n":606,"o":8.605,"t":"2026-10-13T18:15:00Z","v":102401,"vw":8.601648},{"c":8.555,"h":8.59,"l":8.55,"n":670,"o":8.585,"t":"2026-10-13T18:30:00Z","v":106685,"vw":8.567332},{"c":8.565,"h":8.59,"l":8.55,"n":730,"o":8.55,"t":"2026-10-13T18:45:00Z","v":77531,"vw":8.575146},{"c":8.585,"h":8.62,"l":8.565,"n":764,"o":8.57,"t":"2026-10-13T19:00:00Z","v":79201,"vw":8.596689},{"c":8.5807,"h":8.61,"l":8.57,"n":747,"o":8.585,"t":"2026-10-13T19:15:00Z","v":66340,"vw":8.592486},{"c":8.65,"h":8.65,"l":8.5807,"n":1268,"o":8.585,"t":"2026-10-13T19:30:00Z","v":131780,"vw":8.609355},{"c":8.55,"h":8.65,"l":8.55,"n":4427,"o":8.65,"t":"2026-10-13T19:45:00Z","v":716502,"vw":8.585281},{"c":8.64,"h":8.67,"l":8.55,"n":64,"o":8.56,"t":"2026-10-13T20:00:00Z","v":562204,"vw":8.560577},{"c":8.64,"h":8.64,"l":8.56,"n":5,"o":8.64,"t":"2026-10-13T20:15:00Z","v":4176,"vw":8.569884},{"c":8.5724,"h":8.63,"l":8.56,"n":7,"o":8.6245,"t":"2026-10-13T20:30:00Z","v":2919,"vw":8.576648},{"c":8.5756,"h":8.64,"l":8.5756,"n":2,"o":8.64,"t":"2026-10-13T20:45:00Z","v":211,"vw":8.606121},{"c":8.61,"h":8.6292,"l":8.61,"n":5,"o":8.6292,"t":"2026-10-13T21:00:00Z","v":1015,"vw":8.624078},{"c":8.6276,"h":8.6276,"l":8.6276,"n":1,"o":8.6276,"t":"2026-10-13T21:15:00Z","v":120,"vw":8.6276},{"c":8.6205,"h":8.6205,"l":8.6205,"n":1,"o":8.6205,"t":"2026-10-13T21:30:00Z","v":125,"vw":8.6205},{"c":8.59,"h":8.64,"l":8.59,"n":4,"o":8.59,"t":"2026-10-13T21:45:00Z","v":457,"vw":8.601186},{"c":8.64,"h":8.64,"l":8.61,"n":11,"o":8.6381,"t":"2026-10-13T22:00:00Z","v":935,"vw":8.631969},{"c":8.6,"h":8.64,"l":8.59,"n":5,"o":8.59,"t":"2026-10-13T22:15:00Z","v":890,"vw":8.602611},{"c":8.59,"h":8.64,"l":8.59,"n":5,"o":8.63,"t":"2026-10-13T22:30:00Z","v":2350,"vw":8.596383},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-13T22:45:00Z","v":162,"vw":8.63},{"c":8.6371,"h":8.6371,"l":8.6371,"n":2,"o":8.6371,"t":"2026-10-13T23:00:00Z","v":260,"vw":8.6371},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T23:15:00Z","v":1000,"vw":8.6},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-13T23:45:00Z","v":100,"vw":8.64},{"c":8.56,"h":8.66,"l":8.5,"n":92,"o":8.6199,"t":"2026-10-14T08:00:00Z","v":19362,"vw":8.604853},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-14T08:30:00Z","v":350,"vw":8.58},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-14T08:45:00Z","v":5000,"vw":8.56},{"c":8.7983,"h":8.7983,"l":8.7983,"n":3,"o":8.7983,"t":"2026-10-14T09:00:00Z","v":283,"vw":8.7983},{"c":8.71,"h":8.71,"l":8.63,"n":16,"o":8.67,"t":"2026-10-14T09:15:00Z","v":2749,"vw":8.675818},{"c":8.61,"h":8.67,"l":8.61,"n":8,"o":8.67,"t":"2026-10-14T10:15:00Z","v":8113,"vw":8.661731},{"c":8.62,"h":8.62,"l":8.6,"n":12,"o":8.6,"t":"2026-10-14T11:00:00Z","v":670,"vw":8.608235},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-14T11:15:00Z","v":3338,"vw":8.59},{"c":8.52,"h":8.5895,"l":8.52,"n":23,"o":8.5867,"t":"2026-10-14T11:30:00Z","v":21197,"vw":8.572834},{"c":8.51,"h":8.5177,"l":8.51,"n":6,"o":8.5177,"t":"2026-10-14T11:45:00Z","v":401,"vw":8.514233},{"c":8.54,"h":8.6,"l":8.525,"n":108,"o":8.525,"t":"2026-10-14T12:00:00Z","v":14905,"vw":8.586196},{"c":8.61,"h":8.61,"l":8.58,"n":8,"o":8.58,"t":"2026-10-14T12:15:00Z","v":623,"vw":8.6038},{"c":8.46,"h":8.51,"l":8.42,"n":70,"o":8.51,"t":"2026-10-14T12:30:00Z","v":43380,"vw":8.454673},{"c":8.4475,"h":8.47,"l":8.42,"n":23,"o":8.42,"t":"2026-10-14T12:45:00Z","v":7724,"vw":8.434217},{"c":8.4,"h":8.51,"l":8.4,"n":126,"o":8.48,"t":"2026-10-14T13:00:00Z","v":10550,"vw":8.436112},{"c":8.37,"h":8.42,"l":8.37,"n":99,"o":8.4003,"t":"2026-10-14T13:15:00Z","v":26480,"vw":8.400392},{"c":8.415,"h":8.425,"l":8.305,"n":1882,"o":8.37,"t":"2026-10-14T13:30:00Z","v":403104,"vw":8.370373},{"c":8.3,"h":8.48,"l":8.299,"n":2157,"o":8.425,"t":"2026-10-14T13:45:00Z","v":342191,"vw":8.378373},{"c":8.305,"h":8.325,"l":8.27,"n":1800,"o":8.295,"t":"2026-10-14T14:00:00Z","v":239974,"vw":8.301216},{"c":8.29,"h":8.35,"l":8.285,"n":1244,"o":8.31,"t":"2026-10-14T14:15:00Z","v":173046,"vw":8.321107},{"c":8.3799,"h":8.395,"l":8.28,"n":1677,"o":8.295,"t":"2026-10-14T14:30:00Z","v":187466,"vw":8.335172},{"c":8.34,"h":8.408,"l":8.31,"n":1272,"o":8.375,"t":"2026-10-14T14:45:00Z","v":153361,"vw":8.358789},{"c":8.255,"h":8.3399,"l":8.25,"n":1336,"o":8.3399,"t":"2026-10-14T15:00:00Z","v":213414,"vw":8.29041},{"c":8.255,"h":8.2788,"l":8.245,"n":1342,"o":8.255,"t":"2026-10-14T15:15:00Z","v":205484,"vw":8.259423},{"c":8.195,"h":8.2686,"l":8.19,"n":1798,"o":8.255,"t":"2026-10-14T15:30:00Z","v":334937,"vw":8.223114},{"c":8.215,"h":8.23,"l":8.19,"n":1352,"o":8.2,"t":"2026-10-14T15:45:00Z","v":154345,"vw":8.206099},{"c":8.125,"h":8.22,"l":8.12,"n":1612,"o":8.21,"t":"2026-10-14T16:00:00Z","v":188376,"vw":8.172575},{"c":8.11,"h":8.15,"l":8.1,"n":2030,"o":8.1215,"t":"2026-10-14T16:15:00Z","v":284932,"vw":8.116766},{"c":8.145,"h":8.155,"l":8.1,"n":1518,"o":8.11,"t":"2026-10-14T16:30:00Z","v":193158,"vw":8.132187},{"c":8.16,"h":8.16,"l":8.115,"n":1026,"o":8.145,"t":"2026-10-14T16:45:00Z","v":134599,"vw":8.134586},{"c":8.115,"h":8.185,"l":8.11,"n":1060,"o":8.1575,"t":"2026-10-14T17:00:00Z","v":121433,"vw":8.147606},{"c":8.055,"h":8.115,"l":8.04,"n":1396,"o":8.11,"t":"2026-10-14T17:15:00Z","v":174959,"vw":8.078113},{"c":7.995,"h":8.055,"l":7.9413,"n":2407,"o":8.05,"t":"2026-10-14T17:30:00Z","v":332936,"vw":7.992854},{"c":7.915,"h":8,"l":7.915,"n":1452,"o":7.9975,"t":"2026-10-14T17:45:00Z","v":183238,"vw":7.95098},{"c":7.925,"h":7.93,"l":7.8713,"n":1686,"o":7.9189,"t":"2026-10-14T18:00:00Z","v":192368,"vw":7.90112},{"c":7.895,"h":7.93,"l":7.87,"n":1342,"o":7.92,"t":"2026-10-14T18:15:00Z","v":155627,"vw":7.903429},{"c":7.865,"h":7.9,"l":7.86,"n":1169,"o":7.8988,"t":"2026-10-14T18:30:00Z","v":114212,"vw":7.876515},{"c":7.895,"h":7.92,"l":7.85,"n":1615,"o":7.87,"t":"2026-10-14T18:45:00Z","v":173774,"vw":7.883725},{"c":7.895,"h":7.91,"l":7.86,"n":1508,"o":7.895,"t":"2026-10-14T19:00:00Z","v":157484,"vw":7.884756},{"c":7.93,"h":7.95,"l":7.89,"n":1639,"o":7.895,"t":"2026-10-14T19:15:00Z","v":157472,"vw":7.927981},{"c":8.0286,"h":8.06,"l":7.93,"n":2102,"o":7.9301,"t":"2026-10-14T19:30:00Z","v":324986,"vw":8.006353},{"c":7.985,"h":8.03,"l":7.98,"n":5361,"o":8.025,"t":"2026-10-14T19:45:00Z","v":888073,"vw":8.005332},{"c":8.15,"h":8.15,"l":7.95,"n":53,"o":7.98,"t":"2026-10-14T20:00:00Z","v":615499,"vw":7.999601},{"c":8.1239,"h":8.15,"l":8.01,"n":51,"o":8.04,"t":"2026-10-14T20:15:00Z","v":4566,"vw":8.025842},{"c":8,"h":8.1184,"l":8,"n":25,"o":8.02,"t":"2026-10-14T20:30:00Z","v":2964,"vw":8.021323},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-14T20:45:00Z","v":603,"vw":8},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-14T21:00:00Z","v":2000,"vw":7.95},{"c":7.96,"h":8,"l":7.96,"n":16,"o":8,"t":"2026-10-14T21:15:00Z","v":415,"vw":7.985185},{"c":8,"h":8.06,"l":7.9808,"n":7,"o":7.9828,"t":"2026-10-14T21:30:00Z","v":1550,"vw":7.989352},{"c":8.02,"h":8.0357,"l":7.99,"n":10,"o":7.99,"t":"2026-10-14T21:45:00Z","v":1028,"vw":8.014088},{"c":8.04,"h":8.04,"l":8.0387,"n":5,"o":8.0387,"t":"2026-10-14T22:00:00Z","v":2003,"vw":8.039726},{"c":8.04,"h":8.04,"l":8.0201,"n":18,"o":8.0201,"t":"2026-10-14T22:15:00Z","v":4874,"vw":8.031301},{"c":7.99,"h":8.02,"l":7.97,"n":21,"o":8.02,"t":"2026-10-14T22:30:00Z","v":1623,"vw":8.00125},{"c":7.9961,"h":8,"l":7.98,"n":10,"o":7.99,"t":"2026-10-14T22:45:00Z","v":1009,"vw":7.988378},{"c":7.95,"h":7.99,"l":7.95,"n":40,"o":7.99,"t":"2026-10-14T23:00:00Z","v":1614,"vw":7.960809},{"c":7.9631,"h":7.98,"l":7.95,"n":12,"o":7.95,"t":"2026-10-14T23:15:00Z","v":2894,"vw":7.958839},{"c":7.97,"h":7.98,"l":7.96,"n":13,"o":7.9608,"t":"2026-10-14T23:30:00Z","v":1059,"vw":7.966737},{"c":7.995,"h":8.04,"l":7.9571,"n":36,"o":7.97,"t":"2026-10-14T23:45:00Z","v":4889,"vw":7.970673},{"c":7.85,"h":7.96,"l":7.76,"n":177,"o":7.83,"t":"2026-10-15T08:00:00Z","v":25215,"vw":7.855467},{"c":7.79,"h":7.81,"l":7.75,"n":37,"o":7.78,"t":"2026-10-15T08:15:00Z","v":8818,"vw":7.764094},{"c":7.8,"h":7.8,"l":7.7944,"n":5,"o":7.7944,"t":"2026-10-15T08:30:00Z","v":301,"vw":7.7972},{"c":7.8,"h":7.83,"l":7.76,"n":22,"o":7.76,"t":"2026-10-15T08:45:00Z","v":6472,"vw":7.798611},{"c":7.81,"h":7.81,"l":7.75,"n":7,"o":7.75,"t":"2026-10-15T09:00:00Z","v":2065,"vw":7.75581},{"c":7.8,"h":7.84,"l":7.8,"n":6,"o":7.84,"t":"2026-10-15T09:15:00Z","v":408,"vw":7.825},{"c":7.76,"h":7.8185,"l":7.75,"n":8,"o":7.81,"t":"2026-10-15T09:30:00Z","v":1253,"vw":7.793009},{"c":7.79,"h":7.8,"l":7.79,"n":6,"o":7.8,"t":"2026-10-15T09:45:00Z","v":828,"vw":7.79375},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-15T10:15:00Z","v":401,"vw":7.75},{"c":7.77,"h":7.8,"l":7.77,"n":6,"o":7.8,"t":"2026-10-15T10:30:00Z","v":2940,"vw":7.796907},{"c":7.8,"h":7.8,"l":7.7545,"n":2,"o":7.7545,"t":"2026-10-15T10:45:00Z","v":2100,"vw":7.756667},{"c":7.6509,"h":7.81,"l":7.6509,"n":161,"o":7.8,"t":"2026-10-15T11:00:00Z","v":73351,"vw":7.679455},{"c":7.75,"h":7.75,"l":7.6862,"n":26,"o":7.69,"t":"2026-10-15T11:15:00Z","v":25706,"vw":7.701484},{"c":7.72,"h":7.7499,"l":7.71,"n":14,"o":7.73,"t":"2026-10-15T11:30:00Z","v":1627,"vw":7.722747},{"c":7.71,"h":7.75,"l":7.7,"n":32,"o":7.72,"t":"2026-10-15T11:45:00Z","v":7095,"vw":7.720932},{"c":7.711,"h":7.73,"l":7.69,"n":62,"o":7.73,"t":"2026-10-15T12:00:00Z","v":4216,"vw":7.703179},{"c":7.78,"h":7.78,"l":7.69,"n":49,"o":7.71,"t":"2026-10-15T12:15:00Z","v":25122,"vw":7.739048},{"c":7.69,"h":7.78,"l":7.69,"n":45,"o":7.73,"t":"2026-10-15T12:30:00Z","v":14257,"vw":7.694306},{"c":7.63,"h":7.76,"l":7.61,"n":172,"o":7.7,"t":"2026-10-15T12:45:00Z","v":56005,"vw":7.647446},{"c":7.6,"h":7.62,"l":7.54,"n":188,"o":7.62,"t":"2026-10-15T13:00:00Z","v":54546,"vw":7.574028},{"c":7.59,"h":7.6,"l":7.52,"n":113,"o":7.6,"t":"2026-10-15T13:15:00Z","v":13642,"vw":7.564593},{"c":7.51,"h":7.71,"l":7.395,"n":3865,"o":7.66,"t":"2026-10-15T13:30:00Z","v":656703,"vw":7.549429},{"c":7.3329,"h":7.515,"l":7.285,"n":3863,"o":7.51,"t":"2026-10-15T13:45:00Z","v":451563,"vw":7.388901},{"c":7.5488,"h":7.6239,"l":7.31,"n":3635,"o":7.33,"t":"2026-10-15T14:00:00Z","v":421565,"vw":7.48132},{"c":7.58,"h":7.635,"l":7.535,"n":1646,"o":7.55,"t":"2026-10-15T14:15:00Z","v":194305,"vw":7.597012},{"c":7.755,"h":7.79,"l":7.55,"n":1585,"o":7.5786,"t":"2026-10-15T14:30:00Z","v":211177,"vw":7.689136},{"c":7.7826,"h":7.79,"l":7.69,"n":1671,"o":7.76,"t":"2026-10-15T14:45:00Z","v":298879,"vw":7.727487},{"c":8.02,"h":8.045,"l":7.7301,"n":4243,"o":7.79,"t":"2026-10-15T15:00:00Z","v":779191,"vw":7.908437},{"c":7.995,"h":8.09,"l":7.98,"n":2388,"o":8.025,"t":"2026-10-15T15:15:00Z","v":531339,"vw":8.02644},{"c":7.945,"h":7.995,"l":7.94,"n":1382,"o":7.995,"t":"2026-10-15T15:30:00Z","v":334125,"vw":7.970364},{"c":7.97,"h":7.985,"l":7.9225,"n":1434,"o":7.945,"t":"2026-10-15T15:45:00Z","v":212945,"vw":7.95555},{"c":7.86,"h":7.97,"l":7.8,"n":1955,"o":7.97,"t":"2026-10-15T16:00:00Z","v":341401,"vw":7.863031},{"c":7.955,"h":7.975,"l":7.855,"n":2486,"o":7.865,"t":"2026-10-15T16:15:00Z","v":326567,"vw":7.932008},{"c":8.025,"h":8.025,"l":7.935,"n":1441,"o":7.955,"t":"2026-10-15T16:30:00Z","v":159024,"vw":7.987704},{"c":8.015,"h":8.04,"l":7.985,"n":1226,"o":8.03,"t":"2026-10-15T16:45:00Z","v":143667,"vw":8.009176},{"c":8.055,"h":8.09,"l":8.015,"n":970,"o":8.015,"t":"2026-10-15T17:00:00Z","v":115306,"vw":8.04332},{"c":8.05,"h":8.08,"l":8.035,"n":1140,"o":8.055,"t":"2026-10-15T17:15:00Z","v":130740,"vw":8.064396},{"c":8.09,"h":8.1,"l":8.031344,"n":935,"o":8.05,"t":"2026-10-15T17:30:00Z","v":83964,"vw":8.070241},{"c":8.051,"h":8.09,"l":8.05,"n":728,"o":8.075,"t":"2026-10-15T17:45:00Z","v":57844,"vw":8.071401},{"c":7.985,"h":8.0589,"l":7.9804,"n":1002,"o":8.05,"t":"2026-10-15T18:00:00Z","v":90286,"vw":8.022356},{"c":8.0207,"h":8.035,"l":7.98,"n":998,"o":7.985,"t":"2026-10-15T18:15:00Z","v":147111,"vw":8.010519},{"c":8.11,"h":8.11,"l":8.015,"n":1285,"o":8.025,"t":"2026-10-15T18:30:00Z","v":208854,"vw":8.054178},{"c":8.1799,"h":8.18,"l":8.07,"n":1842,"o":8.12,"t":"2026-10-15T18:45:00Z","v":309458,"vw":8.12987},{"c":8.285,"h":8.29,"l":8.175,"n":1242,"o":8.175,"t":"2026-10-15T19:00:00Z","v":174937,"vw":8.213461},{"c":8.335,"h":8.355,"l":8.285,"n":1578,"o":8.29,"t":"2026-10-15T19:15:00Z","v":236561,"vw":8.320991},{"c":8.425,"h":8.455,"l":8.305,"n":2418,"o":8.33,"t":"2026-10-15T19:30:00Z","v":264020,"vw":8.395474},{"c":8.4,"h":8.5,"l":8.4,"n":5902,"o":8.425,"t":"2026-10-15T19:45:00Z","v":797656,"vw":8.452088},{"c":8.45,"h":8.55,"l":8.4,"n":64,"o":8.4,"t":"2026-10-15T20:00:00Z","v":668060,"vw":8.400834},{"c":8.48,"h":8.53,"l":8.46,"n":12,"o":8.53,"t":"2026-10-15T20:15:00Z","v":4785,"vw":8.470749},{"c":8.47,"h":8.4986,"l":8.46,"n":18,"o":8.48,"t":"2026-10-15T20:30:00Z","v":7206,"vw":8.488611},{"c":8.46,"h":8.4947,"l":8.46,"n":5,"o":8.4662,"t":"2026-10-15T20:45:00Z","v":485,"vw":8.468891},{"c":8.47,"h":8.49,"l":8.43,"n":12,"o":8.46,"t":"2026-10-15T21:00:00Z","v":456,"vw":8.462494},{"c":8.4876,"h":8.4904,"l":8.44,"n":5,"o":8.44,"t":"2026-10-15T21:15:00Z","v":650,"vw":8.460644},{"c":8.5,"h":8.5,"l":8.43,"n":6,"o":8.43,"t":"2026-10-15T21:30:00Z","v":817,"vw":8.45155},{"c":8.4992,"h":8.4992,"l":8.475,"n":16,"o":8.4985,"t":"2026-10-15T21:45:00Z","v":5394,"vw":8.494855},{"c":8.47,"h":8.49,"l":8.465,"n":9,"o":8.49,"t":"2026-10-15T22:00:00Z","v":739,"vw":8.471618},{"c":8.49,"h":8.49,"l":8.49,"n":30,"o":8.49,"t":"2026-10-15T22:15:00Z","v":3354,"vw":8.49},{"c":8.54,"h":8.54,"l":8.5,"n":10,"o":8.5,"t":"2026-10-15T22:30:00Z","v":988,"vw":8.517939},{"c":8.5392,"h":8.5392,"l":8.5,"n":6,"o":8.5,"t":"2026-10-15T22:45:00Z","v":1424,"vw":8.5168},{"c":8.54,"h":8.54,"l":8.5,"n":4,"o":8.5,"t":"2026-10-15T23:00:00Z","v":599,"vw":8.507339},{"c":8.4639,"h":8.54,"l":8.4639,"n":8,"o":8.48,"t":"2026-10-15T23:15:00Z","v":884,"vw":8.495196},{"c":8.5399,"h":8.54,"l":8.5399,"n":3,"o":8.54,"t":"2026-10-15T23:30:00Z","v":925,"vw":8.539976},{"c":8.5341,"h":8.5341,"l":8.5307,"n":3,"o":8.5307,"t":"2026-10-15T23:45:00Z","v":370,"vw":8.532643},{"c":8.45,"h":8.47,"l":8.41,"n":44,"o":8.47,"t":"2026-10-16T08:00:00Z","v":3957,"vw":8.450693},{"c":8.55,"h":8.55,"l":8.52,"n":59,"o":8.52,"t":"2026-10-16T09:45:00Z","v":8413,"vw":8.548691},{"c":8.55,"h":8.56,"l":8.55,"n":2,"o":8.56,"t":"2026-10-16T10:15:00Z","v":400,"vw":8.5575},{"c":8.55,"h":8.56,"l":8.5,"n":5,"o":8.56,"t":"2026-10-16T10:30:00Z","v":2049,"vw":8.534503},{"c":8.51,"h":8.55,"l":8.51,"n":8,"o":8.55,"t":"2026-10-16T10:45:00Z","v":1306,"vw":8.540506},{"c":8.4,"h":8.5338,"l":8.4,"n":25,"o":8.5338,"t":"2026-10-16T11:00:00Z","v":9202,"vw":8.488382},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-16T11:15:00Z","v":100,"vw":8.52},{"c":8.3601,"h":8.4,"l":8.36,"n":9,"o":8.4,"t":"2026-10-16T11:30:00Z","v":3364,"vw":8.372454},{"c":8.36,"h":8.4,"l":8.36,"n":8,"o":8.4,"t":"2026-10-16T12:00:00Z","v":456,"vw":8.382353},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-16T12:15:00Z","v":511,"vw":8.36},{"c":8.38,"h":8.38,"l":8.37,"n":3,"o":8.37,"t":"2026-10-16T12:30:00Z","v":231,"vw":8.375652},{"c":8.38,"h":8.38,"l":8.37,"n":7,"o":8.37,"t":"2026-10-16T13:00:00Z","v":977,"vw":8.378816},{"c":8.31,"h":8.44,"l":8.31,"n":26,"o":8.4,"t":"2026-10-16T13:15:00Z","v":21235,"vw":8.317208},{"c":8.405,"h":8.42,"l":8.18,"n":1248,"o":8.3,"t":"2026-10-16T13:30:00Z","v":216782,"vw":8.280574},{"c":8.265,"h":8.4199,"l":8.23,"n":1349,"o":8.4199,"t":"2026-10-16T13:45:00Z","v":125980,"vw":8.289708},{"c":8.34,"h":8.39,"l":8.27,"n":1322,"o":8.27,"t":"2026-10-16T14:00:00Z","v":108129,"vw":8.341292},{"c":8.345,"h":8.36,"l":8.295,"n":1223,"o":8.34,"t":"2026-10-16T14:15:00Z","v":99236,"vw":8.332342},{"c":8.305,"h":8.38,"l":8.3,"n":1098,"o":8.345,"t":"2026-10-16T14:30:00Z","v":107427,"vw":8.341204},{"c":8.18,"h":8.345,"l":8.18,"n":1204,"o":8.305,"t":"2026-10-16T14:45:00Z","v":141891,"vw":8.266868},{"c":8.045,"h":8.18,"l":8.025,"n":1782,"o":8.18,"t":"2026-10-16T15:00:00Z","v":243964,"vw":8.107097},{"c":8.035,"h":8.0695,"l":8.025,"n":1530,"o":8.045,"t":"2026-10-16T15:15:00Z","v":166670,"vw":8.044532},{"c":8.038,"h":8.0689,"l":8.035,"n":1237,"o":8.04,"t":"2026-10-16T15:30:00Z","v":94845,"vw":8.050439},{"c":8.03,"h":8.075,"l":8.0201,"n":1229,"o":8.035,"t":"2026-10-16T15:45:00Z","v":121444,"vw":8.04821},{"c":8.06,"h":8.065,"l":7.995,"n":1251,"o":8.03,"t":"2026-10-16T16:00:00Z","v":136780,"vw":8.026358},{"c":8.0295,"h":8.07,"l":8.015,"n":850,"o":8.055,"t":"2026-10-16T16:15:00Z","v":61200,"vw":8.041362},{"c":8.0001,"h":8.0205,"l":7.99,"n":824,"o":8.02,"t":"2026-10-16T16:30:00Z","v":66860,"vw":8.004808},{"c":7.95,"h":8.0176,"l":7.93,"n":1014,"o":8.01,"t":"2026-10-16T16:45:00Z","v":114165,"vw":7.96188},{"c":7.86,"h":7.955,"l":7.86,"n":1115,"o":7.95,"t":"2026-10-16T17:00:00Z","v":129175,"vw":7.888497},{"c":7.87,"h":7.885,"l":7.81,"n":1695,"o":7.86,"t":"2026-10-16T17:15:00Z","v":189152,"vw":7.833318},{"c":7.89,"h":7.91,"l":7.84,"n":1085,"o":7.87,"t":"2026-10-16T17:30:00Z","v":96027,"vw":7.872439},{"c":7.795,"h":7.895,"l":7.79,"n":1107,"o":7.885,"t":"2026-10-16T17:45:00Z","v":119678,"vw":7.827384},{"c":7.79,"h":7.805,"l":7.76,"n":1272,"o":7.795,"t":"2026-10-16T18:00:00Z","v":129401,"vw":7.780468},{"c":7.765,"h":7.795,"l":7.74,"n":1201,"o":7.79,"t":"2026-10-16T18:15:00Z","v":110623,"vw":7.765586},{"c":7.725,"h":7.77,"l":7.71,"n":1441,"o":7.765,"t":"2026-10-16T18:30:00Z","v":167791,"vw":7.745556},{"c":7.72,"h":7.7477,"l":7.7,"n":1366,"o":7.725,"t":"2026-10-16T18:45:00Z","v":173316,"vw":7.717194},{"c":7.795,"h":7.8,"l":7.6826,"n":1717,"o":7.72,"t":"2026-10-16T19:00:00Z","v":234838,"vw":7.718117},{"c":7.7901,"h":7.82,"l":7.74,"n":1366,"o":7.8,"t":"2026-10-16T19:15:00Z","v":125707,"vw":7.782071},{"c":7.675,"h":7.8,"l":7.675,"n":1939,"o":7.795,"t":"2026-10-16T19:30:00Z","v":196159,"vw":7.751292},{"c":7.715,"h":7.72,"l":7.65,"n":5976,"o":7.68,"t":"2026-10-16T19:45:00Z","v":953264,"vw":7.695633},{"c":7.77,"h":7.92,"l":7.71,"n":89,"o":7.71,"t":"2026-10-16T20:00:00Z","v":793613,"vw":7.710774},{"c":7.76,"h":7.8514,"l":7.75,"n":14,"o":7.75,"t":"2026-10-16T20:15:00Z","v":909,"vw":7.788873},{"c":7.78,"h":7.88,"l":7.78,"n":21,"o":7.84,"t":"2026-10-16T20:30:00Z","v":3204,"vw":7.831957},{"c":7.77,"h":7.85,"l":7.77,"n":8,"o":7.85,"t":"2026-10-16T21:00:00Z","v":4700,"vw":7.777813},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-16T21:15:00Z","v":164,"vw":7.77}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07489776677430802,"strike":10.993866006458482,"iv":1.6382054482149802,"gamma":0.1268203709321699,"theta":-0.022550757752331042,"vega":0.0018779668918598705,"rho":0.00013187347868667625,"breakevenPct":42.45513221663823},{"delta":0.15,"premium":0.13701702101686603,"strike":11.461361681349283,"iv":2.1250952516557158,"gamma":0.1468382968853666,"theta":-0.035394125025488984,"vega":0.0024672592559082792,"rho":0.00019321098323691436,"breakevenPct":49.271283170735515},{"delta":0.2,"premium":0.11042433350474962,"strike":9.33394668037997,"iv":1.156707858224885,"gamma":0.2954458422263389,"theta":-0.0227546673922354,"vega":0.002993653468617849,"rho":0.0002697293004347649,"breakevenPct":21.549176497872843},{"delta":0.25,"premium":0.11979166666666667,"strike":8.420833333333333,"iv":0.7722075,"gamma":0.37442583333333335,"theta":-0.01856,"vega":0.0033583333333333334,"rho":0.00034080561535906564,"breakevenPct":9.91795366795367},{"delta":0.3,"premium":0.15234374999999997,"strike":8.290625,"iv":0.764160625,"gamma":0.408514375,"theta":-0.019809999999999998,"vega":0.00361875,"rho":0.0004083732709227881,"breakevenPct":8.661116473616476},{"delta":0.35,"premium":0.18489583333333331,"strike":8.160416666666666,"iv":0.75611375,"gamma":0.4426029166666666,"theta":-0.02106,"vega":0.003879166666666666,"rho":0.00047594092648651067,"breakevenPct":7.404279279279281},{"delta":0.4,"premium":0.21744791666666663,"strike":8.030208333333333,"iv":0.748066875,"gamma":0.4766914583333333,"theta":-0.022309999999999997,"vega":0.004139583333333333,"rho":0.0005435085820502332,"breakevenPct":6.147442084942086},{"delta":0.45,"premium":0.25916370106761566,"strike":7.924080664294188,"iv":0.7380007117437722,"gamma":0.4853288256227758,"theta":-0.02219003558718861,"vega":0.004154448398576512,"rho":0.0006096024687812767,"breakevenPct":5.318460300666709},{"delta":0.5,"premium":0.3036476868327402,"strike":7.82522736259391,"iv":0.7273245551601424,"gamma":0.4862778173190984,"theta":-0.021656227758007116,"vega":0.004095136417556346,"rho":0.0006752511545107816,"breakevenPct":4.618726504847505},{"delta":0.55,"premium":0.3481316725978648,"strike":7.726374060893634,"iv":0.7166483985765124,"gamma":0.4872268090154211,"theta":-0.021122419928825624,"vega":0.00403582443653618,"rho":0.0007408998402402867,"breakevenPct":3.9189927090283003},{"delta":0.6,"premium":0.3926156583629893,"strike":7.627520759193357,"iv":0.7059722419928826,"gamma":0.48817580071174377,"theta":-0.02058861209964413,"vega":0.003976512455516014,"rho":0.0008065485259697916,"breakevenPct":3.2192589132090976},{"delta":0.65,"premium":0.4370996441281139,"strike":7.52866745749308,"iv":0.6952960854092527,"gamma":0.48912479240806644,"theta":-0.020054804270462634,"vega":0.003917200474495848,"rho":0.0008721972116992967,"breakevenPct":2.519525117389893},{"delta":0.7,"premium":0.5672046955245781,"strike":7.369772560528246,"iv":0.7664296404988995,"gamma":0.43111019809244316,"theta":-0.020316727806309613,"vega":0.0036655906089508436,"rho":0.0009220144981707455,"breakevenPct":2.148999434399296},{"delta":0.75,"premium":0.7322817314746883,"strike":7.186353631694791,"iv":0.8709784299339692,"gamma":0.34901188554658835,"theta":-0.02090366837857667,"vega":0.0033354365370506234,"rho":0.0009653654384663688,"breakevenPct":1.912939036930242},{"delta":0.8,"premium":0.8973587674247985,"strike":7.002934702861335,"iv":0.975527219369039,"gamma":0.26691357300073354,"theta":-0.021490608950843728,"vega":0.003005282465150403,"rho":0.001008716378761992,"breakevenPct":1.6768786394611876},{"delta":0.85,"premium":1.7819093107328032,"strike":6.160086370730664,"iv":1.8399341107638194,"gamma":0.12993371080834035,"theta":-0.03297560577948044,"vega":0.00248696261909214,"rho":0.0009142183203503365,"breakevenPct":2.2135866340214605},{"delta":0.9,"premium":3.0844368320287123,"strike":4.88741755729505,"iv":3.1551450591085417,"gamma":0.05137607944456693,"theta":-0.04316335691925389,"vega":0.0018642432830469572,"rho":0.0007412215748241791,"breakevenPct":2.5978685884654182}],"put":[{"delta":0.1,"premium":0.15,"strike":5.266793678887554,"iv":2.5561320952600703,"gamma":0.06498350195074981,"theta":-0.03431086425228619,"vega":0.0018759042163589816,"rho":-0.00017641721923710354,"breakevenPct":34.14679949951668},{"delta":0.15,"premium":0.12279192415364974,"strike":6.5220807584635025,"iv":1.3554276549378825,"gamma":0.1629210773837443,"theta":-0.024247466045846953,"vega":0.002495176112941909,"rho":-0.0002459211385374165,"breakevenPct":17.641070343502534},{"delta":0.2,"premium":0.10312902382684166,"strike":7.112516095307367,"iv":0.7944906749898708,"gamma":0.3185537087050655,"theta":-0.016247892647557386,"vega":0.0028989377631471703,"rho":-0.00031705550267234635,"breakevenPct":9.78909817914382},{"delta":0.25,"premium":0.13637232381763037,"strike":7.245489295270522,"iv":0.781659283435351,"gamma":0.3645544950108083,"theta":-0.01791299469026247,"vega":0.0032767902809415525,"rho":-0.0003970816054497341,"breakevenPct":8.505573082974372},{"delta":0.3,"premium":0.1696156238084191,"strike":7.378462495233676,"iv":0.7688278918808311,"gamma":0.41055528131655106,"theta":-0.01957809673296755,"vega":0.0036546427987359346,"rho":-0.00047710770822712186,"breakevenPct":7.222047986804923},{"delta":0.35,"premium":0.20574866310160425,"strike":7.509581105169341,"iv":0.7592135918003565,"gamma":0.45199064171122993,"theta":-0.02118814616755793,"vega":0.004003832442067736,"rho":-0.0005577093050409201,"breakevenPct":5.999582470170703},{"delta":0.4,"premium":0.2725935828877005,"strike":7.620989304812834,"iv":0.7837902406417112,"gamma":0.44490508021390374,"theta":-0.022213101604278074,"vega":0.004048395721925134,"rho":-0.0006444271989393609,"breakevenPct":5.426052484876011},{"delta":0.45,"premium":0.33943850267379677,"strike":7.732397504456328,"iv":0.8083668894830659,"gamma":0.43781951871657754,"theta":-0.023238057040998218,"vega":0.004092959001782531,"rho":-0.0007311450928378017,"breakevenPct":4.852522499581319},{"delta":0.5,"premium":0.406283422459893,"strike":7.843805704099822,"iv":0.8329435383244206,"gamma":0.43073395721925134,"theta":-0.02426301247771836,"vega":0.004137522281639929,"rho":-0.0008178629867362423,"breakevenPct":4.278992514286628},{"delta":0.55,"premium":0.4731283422459893,"strike":7.955213903743315,"iv":0.8575201871657754,"gamma":0.42364839572192514,"theta":-0.025287967914438502,"vega":0.004182085561497326,"rho":-0.0009045808806346832,"breakevenPct":3.7054625289919354},{"delta":0.6,"premium":0.568078324225865,"strike":8.09077109896782,"iv":0.8786919247115967,"gamma":0.40388026715239833,"theta":-0.02515537340619308,"vega":0.004072920461445051,"rho":-0.0009964996520569808,"breakevenPct":3.182847171918205},{"delta":0.65,"premium":0.6819216757741348,"strike":8.242562234365513,"iv":0.8975747419550698,"gamma":0.37558639951426837,"theta":-0.024244626593806922,"vega":0.0038604128718882818,"rho":-0.0010919146655605336,"breakevenPct":2.694458705387662},{"delta":0.7,"premium":0.7957650273224042,"strike":8.394353369763206,"iv":0.9164575591985428,"gamma":0.3472925318761385,"theta":-0.023333879781420767,"vega":0.0036479052823315122,"rho":-0.0011873296790640862,"breakevenPct":2.2060702388571194},{"delta":0.75,"premium":0.952639046538025,"strike":8.586265607264473,"iv":0.9514079455164586,"gamma":0.3105021566401816,"theta":-0.022285925085130536,"vega":0.003379228149829739,"rho":-0.001290794005353548,"breakevenPct":1.755127918578538},{"delta":0.8,"premium":1.2080306469920548,"strike":8.870034052213395,"iv":1.0231446083995461,"gamma":0.2542592508513053,"theta":-0.020923836549375706,"vega":0.002981952326901248,"rho":-0.0014126870214423277,"breakevenPct":1.3899175647189226}]},"raw":{"call":[{"delta":0.1,"premium":0.07489776677430802,"strike":10.993866006458482,"iv":1.6382054482149802,"gamma":0.1268203709321699,"theta":-0.022550757752331042,"vega":0.0018779668918598705,"rho":0.00013187347868667625,"breakevenPct":42.45513221663823},{"delta":0.15,"premium":0.13701702101686603,"strike":11.461361681349283,"iv":2.1250952516557158,"gamma":0.1468382968853666,"theta":-0.035394125025488984,"vega":0.0024672592559082792,"rho":0.00019321098323691436,"breakevenPct":49.271283170735515},{"delta":0.2,"premium":0.11042433350474962,"strike":9.33394668037997,"iv":1.156707858224885,"gamma":0.2954458422263389,"theta":-0.0227546673922354,"vega":0.002993653468617849,"rho":0.0002697293004347649,"breakevenPct":21.549176497872843},{"delta":0.25,"premium":0.11979166666666667,"strike":8.420833333333333,"iv":0.7722075,"gamma":0.37442583333333335,"theta":-0.01856,"vega":0.0033583333333333334,"rho":0.00034080561535906564,"breakevenPct":9.91795366795367},{"delta":0.3,"premium":0.15234374999999997,"strike":8.290625,"iv":0.764160625,"gamma":0.408514375,"theta":-0.019809999999999998,"vega":0.00361875,"rho":0.0004083732709227881,"breakevenPct":8.661116473616476},{"delta":0.35,"premium":0.18489583333333331,"strike":8.160416666666666,"iv":0.75611375,"gamma":0.4426029166666666,"theta":-0.02106,"vega":0.003879166666666666,"rho":0.00047594092648651067,"breakevenPct":7.404279279279281},{"delta":0.4,"premium":0.21744791666666663,"strike":8.030208333333333,"iv":0.748066875,"gamma":0.4766914583333333,"theta":-0.022309999999999997,"vega":0.004139583333333333,"rho":0.0005435085820502332,"breakevenPct":6.147442084942086},{"delta":0.45,"premium":0.25916370106761566,"strike":7.924080664294188,"iv":0.7380007117437722,"gamma":0.4853288256227758,"theta":-0.02219003558718861,"vega":0.004154448398576512,"rho":0.0006096024687812767,"breakevenPct":5.318460300666709},{"delta":0.5,"premium":0.3036476868327402,"strike":7.82522736259391,"iv":0.7273245551601424,"gamma":0.4862778173190984,"theta":-0.021656227758007116,"vega":0.004095136417556346,"rho":0.0006752511545107816,"breakevenPct":4.618726504847505},{"delta":0.55,"premium":0.3481316725978648,"strike":7.726374060893634,"iv":0.7166483985765124,"gamma":0.4872268090154211,"theta":-0.021122419928825624,"vega":0.00403582443653618,"rho":0.0007408998402402867,"breakevenPct":3.9189927090283003},{"delta":0.6,"premium":0.3926156583629893,"strike":7.627520759193357,"iv":0.7059722419928826,"gamma":0.48817580071174377,"theta":-0.02058861209964413,"vega":0.003976512455516014,"rho":0.0008065485259697916,"breakevenPct":3.2192589132090976},{"delta":0.65,"premium":0.4370996441281139,"strike":7.52866745749308,"iv":0.6952960854092527,"gamma":0.48912479240806644,"theta":-0.020054804270462634,"vega":0.003917200474495848,"rho":0.0008721972116992967,"breakevenPct":2.519525117389893},{"delta":0.7,"premium":0.5672046955245781,"strike":7.369772560528246,"iv":0.7664296404988995,"gamma":0.43111019809244316,"theta":-0.020316727806309613,"vega":0.0036655906089508436,"rho":0.0009220144981707455,"breakevenPct":2.148999434399296},{"delta":0.75,"premium":0.7322817314746883,"strike":7.186353631694791,"iv":0.8709784299339692,"gamma":0.34901188554658835,"theta":-0.02090366837857667,"vega":0.0033354365370506234,"rho":0.0009653654384663688,"breakevenPct":1.912939036930242},{"delta":0.8,"premium":0.8973587674247985,"strike":7.002934702861335,"iv":0.975527219369039,"gamma":0.26691357300073354,"theta":-0.021490608950843728,"vega":0.003005282465150403,"rho":0.001008716378761992,"breakevenPct":1.6768786394611876},{"delta":0.85,"premium":1.7819093107328032,"strike":6.160086370730664,"iv":1.8399341107638194,"gamma":0.12993371080834035,"theta":-0.03297560577948044,"vega":0.00248696261909214,"rho":0.0009142183203503365,"breakevenPct":2.2135866340214605},{"delta":0.9,"premium":3.0844368320287123,"strike":4.88741755729505,"iv":3.1551450591085417,"gamma":0.05137607944456693,"theta":-0.04316335691925389,"vega":0.0018642432830469572,"rho":0.0007412215748241791,"breakevenPct":2.5978685884654182}],"put":[{"delta":0.1,"premium":0.15,"strike":5.266793678887554,"iv":2.5561320952600703,"gamma":0.06498350195074981,"theta":-0.03431086425228619,"vega":0.0018759042163589816,"rho":-0.00017641721923710354,"breakevenPct":34.14679949951668},{"delta":0.15,"premium":0.12279192415364974,"strike":6.5220807584635025,"iv":1.3554276549378825,"gamma":0.1629210773837443,"theta":-0.024247466045846953,"vega":0.002495176112941909,"rho":-0.0002459211385374165,"breakevenPct":17.641070343502534},{"delta":0.2,"premium":0.10312902382684166,"strike":7.112516095307367,"iv":0.7944906749898708,"gamma":0.3185537087050655,"theta":-0.016247892647557386,"vega":0.0028989377631471703,"rho":-0.00031705550267234635,"breakevenPct":9.78909817914382},{"delta":0.25,"premium":0.13637232381763037,"strike":7.245489295270522,"iv":0.781659283435351,"gamma":0.3645544950108083,"theta":-0.01791299469026247,"vega":0.0032767902809415525,"rho":-0.0003970816054497341,"breakevenPct":8.505573082974372},{"delta":0.3,"premium":0.1696156238084191,"strike":7.378462495233676,"iv":0.7688278918808311,"gamma":0.41055528131655106,"theta":-0.01957809673296755,"vega":0.0036546427987359346,"rho":-0.00047710770822712186,"breakevenPct":7.222047986804923},{"delta":0.35,"premium":0.20574866310160425,"strike":7.509581105169341,"iv":0.7592135918003565,"gamma":0.45199064171122993,"theta":-0.02118814616755793,"vega":0.004003832442067736,"rho":-0.0005577093050409201,"breakevenPct":5.999582470170703},{"delta":0.4,"premium":0.2725935828877005,"strike":7.620989304812834,"iv":0.7837902406417112,"gamma":0.44490508021390374,"theta":-0.022213101604278074,"vega":0.004048395721925134,"rho":-0.0006444271989393609,"breakevenPct":5.426052484876011},{"delta":0.45,"premium":0.33943850267379677,"strike":7.732397504456328,"iv":0.8083668894830659,"gamma":0.43781951871657754,"theta":-0.023238057040998218,"vega":0.004092959001782531,"rho":-0.0007311450928378017,"breakevenPct":4.852522499581319},{"delta":0.5,"premium":0.406283422459893,"strike":7.843805704099822,"iv":0.8329435383244206,"gamma":0.43073395721925134,"theta":-0.02426301247771836,"vega":0.004137522281639929,"rho":-0.0008178629867362423,"breakevenPct":4.278992514286628},{"delta":0.55,"premium":0.4731283422459893,"strike":7.955213903743315,"iv":0.8575201871657754,"gamma":0.42364839572192514,"theta":-0.025287967914438502,"vega":0.004182085561497326,"rho":-0.0009045808806346832,"breakevenPct":3.7054625289919354},{"delta":0.6,"premium":0.568078324225865,"strike":8.09077109896782,"iv":0.8786919247115967,"gamma":0.40388026715239833,"theta":-0.02515537340619308,"vega":0.004072920461445051,"rho":-0.0009964996520569808,"breakevenPct":3.182847171918205},{"delta":0.65,"premium":0.6819216757741348,"strike":8.242562234365513,"iv":0.8975747419550698,"gamma":0.37558639951426837,"theta":-0.024244626593806922,"vega":0.0038604128718882818,"rho":-0.0010919146655605336,"breakevenPct":2.694458705387662},{"delta":0.7,"premium":0.7957650273224042,"strike":8.394353369763206,"iv":0.9164575591985428,"gamma":0.3472925318761385,"theta":-0.023333879781420767,"vega":0.0036479052823315122,"rho":-0.0011873296790640862,"breakevenPct":2.2060702388571194},{"delta":0.75,"premium":0.952639046538025,"strike":8.586265607264473,"iv":0.9514079455164586,"gamma":0.3105021566401816,"theta":-0.022285925085130536,"vega":0.003379228149829739,"rho":-0.001290794005353548,"breakevenPct":1.755127918578538},{"delta":0.8,"premium":1.2080306469920548,"strike":8.870034052213395,"iv":1.0231446083995461,"gamma":0.2542592508513053,"theta":-0.020923836549375706,"vega":0.002981952326901248,"rho":-0.0014126870214423277,"breakevenPct":1.3899175647189226}]}},"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"}}