{"symbol":"BLZE","url":"https://intraalpha.com/companies/BLZE","capturedAt":"2026-10-22T20:46:25.654Z","state":"ready","quote":{"symbol":"BLZE","last_price":8.63,"prev_close":9.34,"regular_close":8.61,"change":-0.71,"change_pct":-7.6017,"regular_change":-0.73,"regular_change_pct":-7.8158,"extended_change":0.02,"extended_change_pct":0.2323,"bid":8.59,"ask":8.8,"bid_size":2000,"ask_size":100,"volume":2123547,"vwap":8.750168,"open":9.04,"high":9.31,"low":8.54,"close":8.61,"trade_count":21006,"last_trade_at":"2026-10-22T20:27:34.036518477Z","last_quote_at":"2026-10-22T20:38:10.366760115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:25.008469178-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BLZE","fetched_at":"2026-10-22T20:46:25.172724+00:00","name":"Backblaze Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Backblaze, Inc., a cloud storage platform, provides businesses and consumers with solutions to store, use, and protect data globally. The company is headquartered in San Mateo, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":567623000,"ebitda":3069000,"pe_ratio":null,"peg_ratio":null,"book_value":1.433,"dividend_per_share":null,"dividend_yield":null,"eps":-0.36,"revenue_ttm":156303000,"gross_profit_ttm":97359000,"profit_margin":-0.131,"operating_margin_ttm":-0.0668,"return_on_assets_ttm":-0.0352,"return_on_equity_ttm":-0.243,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.177,"analyst_target_price":22.83,"analyst_number":2,"beta":1.566,"fifty_two_week_high":23.99,"fifty_two_week_low":3.261,"fifty_day_ma":14.06,"two_hundred_day_ma":9.05,"shares_outstanding":61900000,"forward_pe":82.64,"price_to_sales":3.632,"price_to_book":9.83,"ev_to_revenue":5.77,"ev_to_ebitda":87.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:25.172724+00:00"},"optionObservedAt":"2026-10-22T19:59:32.514Z","bars":[{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-15T10:40:00Z","v":426,"vw":9.69},{"c":9.61,"h":9.61,"l":9.5,"n":8,"o":9.5,"t":"2026-10-15T11:25:00Z","v":535,"vw":9.568644},{"c":9.61,"h":9.66,"l":9.61,"n":2,"o":9.66,"t":"2026-10-15T12:25:00Z","v":410,"vw":9.647805},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-15T12:35:00Z","v":126,"vw":9.5},{"c":9.55,"h":9.55,"l":9.5,"n":6,"o":9.5,"t":"2026-10-15T12:40:00Z","v":505,"vw":9.531076},{"c":9.5,"h":9.55,"l":9.5,"n":9,"o":9.55,"t":"2026-10-15T12:45:00Z","v":573,"vw":9.529155},{"c":9.45,"h":9.46,"l":9.45,"n":4,"o":9.46,"t":"2026-10-15T12:50:00Z","v":302,"vw":9.455},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-15T12:55:00Z","v":680,"vw":9.51},{"c":9.1468,"h":9.42,"l":9.1468,"n":59,"o":9.42,"t":"2026-10-15T13:00:00Z","v":9729,"vw":9.403611},{"c":9.1644,"h":9.1644,"l":9.1644,"n":1,"o":9.1644,"t":"2026-10-15T13:20:00Z","v":300,"vw":9.1644},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-15T13:25:00Z","v":160,"vw":9.23},{"c":9.435,"h":9.47,"l":9.2,"n":292,"o":9.22,"t":"2026-10-15T13:30:00Z","v":81902,"vw":9.271797},{"c":9.38,"h":9.4,"l":9.24,"n":260,"o":9.4,"t":"2026-10-15T13:35:00Z","v":15952,"vw":9.313507},{"c":9.491,"h":9.54,"l":9.365,"n":375,"o":9.38,"t":"2026-10-15T13:40:00Z","v":20661,"vw":9.422863},{"c":9.481,"h":9.49,"l":9.36,"n":461,"o":9.49,"t":"2026-10-15T13:45:00Z","v":44454,"vw":9.423569},{"c":9.301,"h":9.48,"l":9.28,"n":197,"o":9.473523,"t":"2026-10-15T13:50:00Z","v":22786,"vw":9.338004},{"c":9.22,"h":9.28,"l":9.19,"n":155,"o":9.28,"t":"2026-10-15T13:55:00Z","v":17423,"vw":9.219361},{"c":9.405,"h":9.43,"l":9.21,"n":236,"o":9.21,"t":"2026-10-15T14:00:00Z","v":21082,"vw":9.358418},{"c":9.44,"h":9.44,"l":9.3201,"n":170,"o":9.39,"t":"2026-10-15T14:05:00Z","v":12117,"vw":9.374581},{"c":9.41,"h":9.51,"l":9.37,"n":486,"o":9.44,"t":"2026-10-15T14:10:00Z","v":42744,"vw":9.432687},{"c":9.35,"h":9.415,"l":9.332,"n":443,"o":9.41,"t":"2026-10-15T14:15:00Z","v":73820,"vw":9.375381},{"c":9.34,"h":9.39,"l":9.34,"n":225,"o":9.355,"t":"2026-10-15T14:20:00Z","v":18508,"vw":9.365609},{"c":9.205,"h":9.34,"l":9.2,"n":348,"o":9.34,"t":"2026-10-15T14:25:00Z","v":26915,"vw":9.271454},{"c":9.37,"h":9.37,"l":9.18,"n":303,"o":9.205,"t":"2026-10-15T14:30:00Z","v":22441,"vw":9.257927},{"c":9.36,"h":9.37,"l":9.275,"n":244,"o":9.37,"t":"2026-10-15T14:35:00Z","v":14798,"vw":9.309591},{"c":9.38,"h":9.44,"l":9.36,"n":465,"o":9.36,"t":"2026-10-15T14:40:00Z","v":54346,"vw":9.403045},{"c":9.275,"h":9.41,"l":9.24,"n":364,"o":9.38,"t":"2026-10-15T14:45:00Z","v":45155,"vw":9.326336},{"c":9.29,"h":9.305,"l":9.245,"n":326,"o":9.26,"t":"2026-10-15T14:50:00Z","v":23144,"vw":9.27198},{"c":9.26,"h":9.32,"l":9.185,"n":466,"o":9.3,"t":"2026-10-15T14:55:00Z","v":57045,"vw":9.236755},{"c":9.29,"h":9.29,"l":9.19,"n":276,"o":9.25,"t":"2026-10-15T15:00:00Z","v":25357,"vw":9.214841},{"c":9.335,"h":9.375,"l":9.28,"n":512,"o":9.3,"t":"2026-10-15T15:05:00Z","v":52569,"vw":9.329159},{"c":9.39,"h":9.405,"l":9.325,"n":240,"o":9.325,"t":"2026-10-15T15:10:00Z","v":22077,"vw":9.370032},{"c":9.3,"h":9.4299,"l":9.29,"n":371,"o":9.39,"t":"2026-10-15T15:15:00Z","v":34670,"vw":9.362137},{"c":9.38,"h":9.43,"l":9.3,"n":348,"o":9.3,"t":"2026-10-15T15:20:00Z","v":36309,"vw":9.373605},{"c":9.36,"h":9.39,"l":9.3,"n":346,"o":9.37,"t":"2026-10-15T15:25:00Z","v":26679,"vw":9.354247},{"c":9.405,"h":9.42,"l":9.355,"n":213,"o":9.355,"t":"2026-10-15T15:30:00Z","v":14542,"vw":9.391877},{"c":9.395,"h":9.46,"l":9.395,"n":618,"o":9.405,"t":"2026-10-15T15:35:00Z","v":58538,"vw":9.434876},{"c":9.36,"h":9.43,"l":9.345,"n":168,"o":9.4,"t":"2026-10-15T15:40:00Z","v":9322,"vw":9.398621},{"c":9.35,"h":9.38,"l":9.33,"n":251,"o":9.34,"t":"2026-10-15T15:45:00Z","v":19028,"vw":9.350218},{"c":9.38,"h":9.41,"l":9.345,"n":483,"o":9.345,"t":"2026-10-15T15:50:00Z","v":55382,"vw":9.378045},{"c":9.39,"h":9.4,"l":9.33,"n":240,"o":9.37,"t":"2026-10-15T15:55:00Z","v":17301,"vw":9.361262},{"c":9.36,"h":9.4,"l":9.35,"n":263,"o":9.38,"t":"2026-10-15T16:00:00Z","v":27958,"vw":9.375557},{"c":9.405,"h":9.45,"l":9.355,"n":496,"o":9.36,"t":"2026-10-15T16:05:00Z","v":54167,"vw":9.415478},{"c":9.415,"h":9.425,"l":9.39,"n":320,"o":9.405,"t":"2026-10-15T16:10:00Z","v":27943,"vw":9.406002},{"c":9.4,"h":9.43,"l":9.4,"n":306,"o":9.41,"t":"2026-10-15T16:15:00Z","v":21249,"vw":9.412193},{"c":9.43,"h":9.435,"l":9.39,"n":294,"o":9.405,"t":"2026-10-15T16:20:00Z","v":21597,"vw":9.414228},{"c":9.38,"h":9.43,"l":9.375,"n":406,"o":9.43,"t":"2026-10-15T16:25:00Z","v":50152,"vw":9.393878},{"c":9.38,"h":9.38,"l":9.32,"n":256,"o":9.37,"t":"2026-10-15T16:30:00Z","v":19949,"vw":9.358475},{"c":9.41,"h":9.425,"l":9.38,"n":244,"o":9.38,"t":"2026-10-15T16:35:00Z","v":16749,"vw":9.412287},{"c":9.435,"h":9.46,"l":9.405,"n":333,"o":9.415,"t":"2026-10-15T16:40:00Z","v":43889,"vw":9.434982},{"c":9.41,"h":9.4499,"l":9.385,"n":337,"o":9.435,"t":"2026-10-15T16:45:00Z","v":35010,"vw":9.405415},{"c":9.44,"h":9.44,"l":9.395,"n":196,"o":9.41,"t":"2026-10-15T16:50:00Z","v":18130,"vw":9.422211},{"c":9.41,"h":9.46,"l":9.41,"n":193,"o":9.44,"t":"2026-10-15T16:55:00Z","v":17281,"vw":9.436909},{"c":9.41,"h":9.43,"l":9.38,"n":261,"o":9.41,"t":"2026-10-15T17:00:00Z","v":43574,"vw":9.393995},{"c":9.445,"h":9.45,"l":9.42,"n":118,"o":9.42,"t":"2026-10-15T17:05:00Z","v":15059,"vw":9.437526},{"c":9.4,"h":9.4407,"l":9.4,"n":352,"o":9.435,"t":"2026-10-15T17:10:00Z","v":27944,"vw":9.428728},{"c":9.4,"h":9.4029,"l":9.365,"n":418,"o":9.4,"t":"2026-10-15T17:15:00Z","v":25545,"vw":9.381962},{"c":9.42,"h":9.43,"l":9.37,"n":217,"o":9.39,"t":"2026-10-15T17:20:00Z","v":22035,"vw":9.380269},{"c":9.425,"h":9.43,"l":9.415,"n":166,"o":9.42,"t":"2026-10-15T17:25:00Z","v":9063,"vw":9.420382},{"c":9.44,"h":9.4498,"l":9.4201,"n":331,"o":9.425,"t":"2026-10-15T17:30:00Z","v":33235,"vw":9.43415},{"c":9.53,"h":9.53,"l":9.44,"n":503,"o":9.44,"t":"2026-10-15T17:35:00Z","v":69349,"vw":9.48157},{"c":9.59,"h":9.62,"l":9.54,"n":304,"o":9.54,"t":"2026-10-15T17:40:00Z","v":31199,"vw":9.582845},{"c":9.6,"h":9.6,"l":9.575,"n":252,"o":9.595,"t":"2026-10-15T17:45:00Z","v":24641,"vw":9.590708},{"c":9.555,"h":9.59,"l":9.545,"n":350,"o":9.59,"t":"2026-10-15T17:50:00Z","v":25677,"vw":9.566809},{"c":9.565,"h":9.58,"l":9.545,"n":204,"o":9.55,"t":"2026-10-15T17:55:00Z","v":15405,"vw":9.562562},{"c":9.53,"h":9.575,"l":9.525,"n":255,"o":9.565,"t":"2026-10-15T18:00:00Z","v":19341,"vw":9.548971},{"c":9.55,"h":9.55,"l":9.51,"n":345,"o":9.53,"t":"2026-10-15T18:05:00Z","v":22255,"vw":9.526145},{"c":9.55,"h":9.57,"l":9.545,"n":195,"o":9.545,"t":"2026-10-15T18:10:00Z","v":11681,"vw":9.5581},{"c":9.54,"h":9.58,"l":9.535,"n":339,"o":9.55,"t":"2026-10-15T18:15:00Z","v":37337,"vw":9.553684},{"c":9.5,"h":9.535,"l":9.5,"n":259,"o":9.535,"t":"2026-10-15T18:20:00Z","v":18828,"vw":9.514466},{"c":9.47,"h":9.515,"l":9.46,"n":300,"o":9.495,"t":"2026-10-15T18:25:00Z","v":22452,"vw":9.489357},{"c":9.46,"h":9.49,"l":9.455,"n":267,"o":9.465,"t":"2026-10-15T18:30:00Z","v":23170,"vw":9.469899},{"c":9.475,"h":9.48,"l":9.45,"n":213,"o":9.46,"t":"2026-10-15T18:35:00Z","v":13978,"vw":9.467024},{"c":9.475,"h":9.48,"l":9.445,"n":244,"o":9.47,"t":"2026-10-15T18:40:00Z","v":17823,"vw":9.460206},{"c":9.49,"h":9.51,"l":9.48,"n":350,"o":9.48,"t":"2026-10-15T18:45:00Z","v":22360,"vw":9.497052},{"c":9.47,"h":9.495,"l":9.47,"n":216,"o":9.49,"t":"2026-10-15T18:50:00Z","v":13471,"vw":9.484268},{"c":9.485,"h":9.495,"l":9.465,"n":342,"o":9.475,"t":"2026-10-15T18:55:00Z","v":23084,"vw":9.473839},{"c":9.53,"h":9.535,"l":9.49,"n":333,"o":9.49,"t":"2026-10-15T19:00:00Z","v":22258,"vw":9.511082},{"c":9.55,"h":9.57,"l":9.525,"n":530,"o":9.53,"t":"2026-10-15T19:05:00Z","v":38254,"vw":9.547486},{"c":9.66,"h":9.67,"l":9.57,"n":405,"o":9.57,"t":"2026-10-15T19:10:00Z","v":51242,"vw":9.618338},{"c":9.66,"h":9.695,"l":9.66,"n":514,"o":9.66,"t":"2026-10-15T19:15:00Z","v":49291,"vw":9.674808},{"c":9.74,"h":9.765,"l":9.66,"n":836,"o":9.66,"t":"2026-10-15T19:20:00Z","v":80751,"vw":9.714303},{"c":9.7201,"h":9.79,"l":9.72,"n":1027,"o":9.74,"t":"2026-10-15T19:25:00Z","v":94081,"vw":9.74885},{"c":9.76,"h":9.76,"l":9.72,"n":504,"o":9.73,"t":"2026-10-15T19:30:00Z","v":40954,"vw":9.737923},{"c":9.8001,"h":9.8001,"l":9.745,"n":689,"o":9.75,"t":"2026-10-15T19:35:00Z","v":74782,"vw":9.776924},{"c":9.81,"h":9.835,"l":9.7901,"n":876,"o":9.8,"t":"2026-10-15T19:40:00Z","v":71484,"vw":9.811111},{"c":9.82,"h":9.825,"l":9.77,"n":886,"o":9.81,"t":"2026-10-15T19:45:00Z","v":70421,"vw":9.798364},{"c":9.84,"h":9.84,"l":9.76,"n":1095,"o":9.81,"t":"2026-10-15T19:50:00Z","v":135958,"vw":9.792214},{"c":9.93,"h":9.94,"l":9.815,"n":2803,"o":9.835,"t":"2026-10-15T19:55:00Z","v":317977,"vw":9.889765},{"c":9.91,"h":9.92,"l":9.91,"n":8,"o":9.91,"t":"2026-10-15T20:00:00Z","v":255851,"vw":9.910004},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-15T20:25:00Z","v":900,"vw":9.98},{"c":9.9489,"h":9.9489,"l":9.92,"n":27,"o":9.92,"t":"2026-10-15T20:40:00Z","v":1633,"vw":9.943733},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-15T21:10:00Z","v":1317,"vw":9.83},{"c":9.76,"h":9.76,"l":9.75,"n":4,"o":9.75,"t":"2026-10-15T21:25:00Z","v":400,"vw":9.756812},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-15T21:30:00Z","v":100,"vw":9.91},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-15T21:35:00Z","v":150,"vw":9.9},{"c":9.9089,"h":9.9089,"l":9.9089,"n":1,"o":9.9089,"t":"2026-10-15T22:30:00Z","v":100,"vw":9.9089},{"c":9.9091,"h":9.9091,"l":9.9091,"n":1,"o":9.9091,"t":"2026-10-15T22:35:00Z","v":120,"vw":9.9091},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-15T22:55:00Z","v":140,"vw":9.91},{"c":9.9,"h":9.91,"l":9.9,"n":2,"o":9.91,"t":"2026-10-15T23:10:00Z","v":600,"vw":9.903333},{"c":9.95,"h":9.95,"l":9.95,"n":9,"o":9.95,"t":"2026-10-16T08:25:00Z","v":209,"vw":9.95},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-16T11:20:00Z","v":242,"vw":9.71},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-10-16T11:55:00Z","v":555,"vw":9.77},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-16T12:25:00Z","v":3100,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":7,"o":9.9,"t":"2026-10-16T12:35:00Z","v":320,"vw":9.9},{"c":9.73,"h":9.74,"l":9.73,"n":2,"o":9.74,"t":"2026-10-16T12:40:00Z","v":755,"vw":9.731325},{"c":9.82,"h":9.9,"l":9.82,"n":12,"o":9.9,"t":"2026-10-16T12:50:00Z","v":1528,"vw":9.854286},{"c":9.66,"h":9.895,"l":9.6,"n":41,"o":9.85,"t":"2026-10-16T13:05:00Z","v":6253,"vw":9.707389},{"c":9.895,"h":9.9,"l":9.895,"n":15,"o":9.9,"t":"2026-10-16T13:20:00Z","v":867,"vw":9.896774},{"c":9.68,"h":9.85,"l":9.68,"n":3,"o":9.85,"t":"2026-10-16T13:25:00Z","v":263,"vw":9.785115},{"c":9.175,"h":9.695,"l":9.175,"n":287,"o":9.66,"t":"2026-10-16T13:30:00Z","v":85205,"vw":9.479824},{"c":8.96,"h":9.2,"l":8.92,"n":333,"o":9.1994,"t":"2026-10-16T13:35:00Z","v":48156,"vw":9.066817},{"c":8.985,"h":9.05,"l":8.91,"n":357,"o":8.955,"t":"2026-10-16T13:40:00Z","v":42947,"vw":8.977371},{"c":9.085,"h":9.15,"l":8.985,"n":271,"o":8.985,"t":"2026-10-16T13:45:00Z","v":42500,"vw":9.072157},{"c":9.11,"h":9.14,"l":9.0639,"n":244,"o":9.08,"t":"2026-10-16T13:50:00Z","v":24376,"vw":9.091243},{"c":9.13,"h":9.18,"l":9.09,"n":304,"o":9.105,"t":"2026-10-16T13:55:00Z","v":25997,"vw":9.126653},{"c":9.24,"h":9.2625,"l":9.125,"n":194,"o":9.125,"t":"2026-10-16T14:00:00Z","v":15012,"vw":9.205658},{"c":9.21,"h":9.2485,"l":9.1944,"n":143,"o":9.235,"t":"2026-10-16T14:05:00Z","v":9108,"vw":9.221983},{"c":9.205,"h":9.2399,"l":9.115,"n":371,"o":9.21,"t":"2026-10-16T14:10:00Z","v":45253,"vw":9.152955},{"c":9.25,"h":9.3099,"l":9.21,"n":242,"o":9.21,"t":"2026-10-16T14:15:00Z","v":27548,"vw":9.256349},{"c":9.2,"h":9.24,"l":9.195,"n":102,"o":9.24,"t":"2026-10-16T14:20:00Z","v":5147,"vw":9.21807},{"c":9.09,"h":9.25,"l":9.05,"n":348,"o":9.195,"t":"2026-10-16T14:25:00Z","v":26025,"vw":9.145667},{"c":9.13,"h":9.13,"l":9.08,"n":96,"o":9.0832,"t":"2026-10-16T14:30:00Z","v":6799,"vw":9.105751},{"c":9.21,"h":9.2497,"l":9.13,"n":229,"o":9.13,"t":"2026-10-16T14:35:00Z","v":15967,"vw":9.204138},{"c":9.245,"h":9.245,"l":9.21,"n":149,"o":9.21,"t":"2026-10-16T14:40:00Z","v":14879,"vw":9.223261},{"c":9.225,"h":9.26,"l":9.21,"n":125,"o":9.25,"t":"2026-10-16T14:45:00Z","v":9811,"vw":9.226706},{"c":9.135,"h":9.24,"l":9.135,"n":117,"o":9.23,"t":"2026-10-16T14:50:00Z","v":7663,"vw":9.215971},{"c":9.08,"h":9.15,"l":9.065,"n":147,"o":9.1499,"t":"2026-10-16T14:55:00Z","v":11067,"vw":9.104932},{"c":9.02,"h":9.095,"l":9.02,"n":454,"o":9.09,"t":"2026-10-16T15:00:00Z","v":53784,"vw":9.049406},{"c":8.96,"h":9.02,"l":8.94,"n":176,"o":9.02,"t":"2026-10-16T15:05:00Z","v":9764,"vw":8.964963},{"c":8.935,"h":8.985,"l":8.9001,"n":335,"o":8.968,"t":"2026-10-16T15:10:00Z","v":24746,"vw":8.940725},{"c":8.941,"h":8.975,"l":8.92,"n":169,"o":8.93,"t":"2026-10-16T15:15:00Z","v":10524,"vw":8.951047},{"c":8.96,"h":8.975,"l":8.925,"n":236,"o":8.96,"t":"2026-10-16T15:20:00Z","v":18576,"vw":8.94716},{"c":8.98,"h":9.0312,"l":8.945,"n":264,"o":8.945,"t":"2026-10-16T15:25:00Z","v":23277,"vw":8.992717},{"c":8.9674,"h":9.01,"l":8.9674,"n":116,"o":9,"t":"2026-10-16T15:30:00Z","v":8993,"vw":8.985298},{"c":8.97,"h":8.97,"l":8.95,"n":108,"o":8.965,"t":"2026-10-16T15:35:00Z","v":5845,"vw":8.960594},{"c":9,"h":9,"l":8.96,"n":226,"o":8.98,"t":"2026-10-16T15:40:00Z","v":21045,"vw":8.97818},{"c":9.01,"h":9.02,"l":9,"n":147,"o":9.01,"t":"2026-10-16T15:45:00Z","v":6812,"vw":9.007845},{"c":8.93,"h":9.005,"l":8.93,"n":147,"o":9.005,"t":"2026-10-16T15:50:00Z","v":11430,"vw":8.955658},{"c":8.92,"h":8.94,"l":8.915,"n":192,"o":8.9383,"t":"2026-10-16T15:55:00Z","v":15340,"vw":8.924596},{"c":8.93,"h":8.93,"l":8.9074,"n":156,"o":8.92,"t":"2026-10-16T16:00:00Z","v":11772,"vw":8.915686},{"c":8.9374,"h":8.96,"l":8.925,"n":144,"o":8.9264,"t":"2026-10-16T16:05:00Z","v":9640,"vw":8.94285},{"c":8.965,"h":8.9893,"l":8.9218,"n":146,"o":8.93,"t":"2026-10-16T16:10:00Z","v":9504,"vw":8.949344},{"c":8.92,"h":8.97,"l":8.92,"n":167,"o":8.97,"t":"2026-10-16T16:15:00Z","v":17401,"vw":8.930378},{"c":8.95,"h":8.97,"l":8.915,"n":242,"o":8.915,"t":"2026-10-16T16:20:00Z","v":18052,"vw":8.934354},{"c":8.94,"h":8.97,"l":8.92,"n":162,"o":8.935,"t":"2026-10-16T16:25:00Z","v":13436,"vw":8.94353},{"c":8.94,"h":8.98,"l":8.94,"n":163,"o":8.955,"t":"2026-10-16T16:30:00Z","v":11491,"vw":8.959251},{"c":8.945,"h":8.965,"l":8.93,"n":129,"o":8.93,"t":"2026-10-16T16:35:00Z","v":12535,"vw":8.950391},{"c":8.94,"h":8.95,"l":8.93,"n":130,"o":8.95,"t":"2026-10-16T16:40:00Z","v":6798,"vw":8.945943},{"c":8.91,"h":8.95,"l":8.8611,"n":407,"o":8.95,"t":"2026-10-16T16:45:00Z","v":48799,"vw":8.901245},{"c":8.9,"h":8.9283,"l":8.9,"n":132,"o":8.91,"t":"2026-10-16T16:50:00Z","v":10801,"vw":8.914707},{"c":8.89,"h":8.9,"l":8.88,"n":199,"o":8.9,"t":"2026-10-16T16:55:00Z","v":16327,"vw":8.895113},{"c":8.74,"h":8.885,"l":8.735,"n":1142,"o":8.885,"t":"2026-10-16T17:00:00Z","v":113644,"vw":8.79671},{"c":8.6999,"h":8.74,"l":8.67,"n":264,"o":8.74,"t":"2026-10-16T17:05:00Z","v":26911,"vw":8.703193},{"c":8.68,"h":8.7,"l":8.66,"n":231,"o":8.695,"t":"2026-10-16T17:10:00Z","v":18797,"vw":8.672283},{"c":8.7499,"h":8.76,"l":8.64,"n":1029,"o":8.68,"t":"2026-10-16T17:15:00Z","v":92882,"vw":8.728564},{"c":8.76,"h":8.765,"l":8.735,"n":483,"o":8.75,"t":"2026-10-16T17:20:00Z","v":57431,"vw":8.749983},{"c":8.75,"h":8.76,"l":8.7401,"n":543,"o":8.76,"t":"2026-10-16T17:25:00Z","v":45806,"vw":8.75176},{"c":8.775,"h":8.81,"l":8.75,"n":854,"o":8.75,"t":"2026-10-16T17:30:00Z","v":86133,"vw":8.767769},{"c":8.73,"h":8.785,"l":8.73,"n":546,"o":8.78,"t":"2026-10-16T17:35:00Z","v":54238,"vw":8.760864},{"c":8.73,"h":8.74,"l":8.705,"n":852,"o":8.725,"t":"2026-10-16T17:40:00Z","v":96608,"vw":8.724249},{"c":8.68,"h":8.735,"l":8.68,"n":764,"o":8.73,"t":"2026-10-16T17:45:00Z","v":83393,"vw":8.715125},{"c":8.59,"h":8.68,"l":8.57,"n":1476,"o":8.68,"t":"2026-10-16T17:50:00Z","v":180765,"vw":8.604985},{"c":8.645,"h":8.645,"l":8.575,"n":216,"o":8.59,"t":"2026-10-16T17:55:00Z","v":26691,"vw":8.604357},{"c":8.62,"h":8.645,"l":8.62,"n":141,"o":8.645,"t":"2026-10-16T18:00:00Z","v":6425,"vw":8.630888},{"c":8.69,"h":8.7,"l":8.6213,"n":320,"o":8.63,"t":"2026-10-16T18:05:00Z","v":22007,"vw":8.674298},{"c":8.68,"h":8.68,"l":8.6501,"n":123,"o":8.68,"t":"2026-10-16T18:10:00Z","v":6858,"vw":8.674087},{"c":8.67,"h":8.69,"l":8.67,"n":170,"o":8.68,"t":"2026-10-16T18:15:00Z","v":13171,"vw":8.685931},{"c":8.63,"h":8.68,"l":8.62,"n":239,"o":8.68,"t":"2026-10-16T18:20:00Z","v":15110,"vw":8.653926},{"c":8.67,"h":8.67,"l":8.63,"n":203,"o":8.64,"t":"2026-10-16T18:25:00Z","v":13444,"vw":8.645401},{"c":8.72,"h":8.73,"l":8.66,"n":259,"o":8.67,"t":"2026-10-16T18:30:00Z","v":21164,"vw":8.695249},{"c":8.715,"h":8.73,"l":8.69,"n":190,"o":8.73,"t":"2026-10-16T18:35:00Z","v":10938,"vw":8.70366},{"c":8.69,"h":8.735,"l":8.6801,"n":251,"o":8.72,"t":"2026-10-16T18:40:00Z","v":17288,"vw":8.70493},{"c":8.7,"h":8.7485,"l":8.685,"n":273,"o":8.7,"t":"2026-10-16T18:45:00Z","v":30964,"vw":8.716103},{"c":8.675,"h":8.71,"l":8.67,"n":161,"o":8.71,"t":"2026-10-16T18:50:00Z","v":9878,"vw":8.689634},{"c":8.685,"h":8.7,"l":8.66,"n":262,"o":8.665,"t":"2026-10-16T18:55:00Z","v":20109,"vw":8.670566},{"c":8.66,"h":8.68,"l":8.6544,"n":198,"o":8.68,"t":"2026-10-16T19:00:00Z","v":13280,"vw":8.66465},{"c":8.69,"h":8.69,"l":8.66,"n":306,"o":8.66,"t":"2026-10-16T19:05:00Z","v":21565,"vw":8.674254},{"c":8.66,"h":8.7,"l":8.61,"n":549,"o":8.695,"t":"2026-10-16T19:10:00Z","v":58909,"vw":8.680957},{"c":8.64,"h":8.7,"l":8.6101,"n":387,"o":8.6669,"t":"2026-10-16T19:15:00Z","v":33650,"vw":8.673265},{"c":8.67,"h":8.68,"l":8.64,"n":213,"o":8.64,"t":"2026-10-16T19:20:00Z","v":14577,"vw":8.662936},{"c":8.68,"h":8.7,"l":8.66,"n":387,"o":8.675,"t":"2026-10-16T19:25:00Z","v":29938,"vw":8.680407},{"c":8.61,"h":8.69,"l":8.58,"n":502,"o":8.68,"t":"2026-10-16T19:30:00Z","v":55591,"vw":8.613681},{"c":8.555,"h":8.61,"l":8.5525,"n":397,"o":8.601,"t":"2026-10-16T19:35:00Z","v":29286,"vw":8.570975},{"c":8.5,"h":8.56,"l":8.5,"n":434,"o":8.56,"t":"2026-10-16T19:40:00Z","v":49413,"vw":8.526858},{"c":8.59,"h":8.6,"l":8.5,"n":779,"o":8.51,"t":"2026-10-16T19:45:00Z","v":74295,"vw":8.541726},{"c":8.57,"h":8.645,"l":8.565,"n":1001,"o":8.6,"t":"2026-10-16T19:50:00Z","v":92471,"vw":8.613208},{"c":8.6,"h":8.62,"l":8.57,"n":2152,"o":8.57,"t":"2026-10-16T19:55:00Z","v":193254,"vw":8.59146},{"c":8.6,"h":8.6,"l":8.6,"n":11,"o":8.6,"t":"2026-10-16T20:00:00Z","v":303662,"vw":8.6},{"c":8.5503,"h":8.5503,"l":8.5503,"n":2,"o":8.5503,"t":"2026-10-16T20:10:00Z","v":101,"vw":8.5503},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-16T20:15:00Z","v":400,"vw":8.58},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-16T20:20:00Z","v":1283,"vw":8.6},{"c":8.5675,"h":8.5675,"l":8.5675,"n":6,"o":8.5675,"t":"2026-10-16T20:25:00Z","v":250,"vw":8.5675},{"c":8.5941,"h":8.5941,"l":8.5652,"n":3,"o":8.5652,"t":"2026-10-16T20:30:00Z","v":500,"vw":8.57768},{"c":8.76,"h":8.76,"l":8.675,"n":7,"o":8.675,"t":"2026-10-16T20:55:00Z","v":610,"vw":8.739066},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-16T21:00:00Z","v":149,"vw":8.76},{"c":8.59,"h":8.59,"l":8.58,"n":16,"o":8.59,"t":"2026-10-16T21:05:00Z","v":674,"vw":8.585992},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T21:15:00Z","v":100,"vw":8.65},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-16T23:50:00Z","v":150,"vw":8.7},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-19T08:00:00Z","v":390,"vw":8.79},{"c":8.7859,"h":8.7859,"l":8.7859,"n":10,"o":8.7859,"t":"2026-10-19T11:05:00Z","v":512,"vw":8.7859},{"c":8.87,"h":8.87,"l":8.81,"n":16,"o":8.82,"t":"2026-10-19T11:45:00Z","v":2620,"vw":8.821102},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T11:50:00Z","v":500,"vw":8.9},{"c":9,"h":9,"l":8.94,"n":2,"o":8.94,"t":"2026-10-19T12:00:00Z","v":250,"vw":8.976},{"c":8.9993,"h":8.9993,"l":8.9993,"n":1,"o":8.9993,"t":"2026-10-19T12:10:00Z","v":1000,"vw":8.9993},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T12:20:00Z","v":1000,"vw":9},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-19T12:25:00Z","v":100,"vw":8.8},{"c":8.97,"h":8.97,"l":8.9,"n":2,"o":8.9,"t":"2026-10-19T12:30:00Z","v":450,"vw":8.926444},{"c":8.95,"h":8.95,"l":8.91,"n":2,"o":8.91,"t":"2026-10-19T12:35:00Z","v":1100,"vw":8.946364},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T12:50:00Z","v":8759,"vw":8.95},{"c":8.987,"h":8.987,"l":8.987,"n":1,"o":8.987,"t":"2026-10-19T13:00:00Z","v":1000,"vw":8.987},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-19T13:25:00Z","v":400,"vw":8.82},{"c":9.0401,"h":9.2298,"l":8.82,"n":514,"o":8.91,"t":"2026-10-19T13:30:00Z","v":190857,"vw":8.993305},{"c":9.045,"h":9.139,"l":8.93,"n":190,"o":9.139,"t":"2026-10-19T13:35:00Z","v":27844,"vw":9.013717},{"c":8.995,"h":9.1,"l":8.975,"n":127,"o":8.99,"t":"2026-10-19T13:40:00Z","v":16221,"vw":9.02764},{"c":9.035,"h":9.07,"l":8.995,"n":72,"o":8.995,"t":"2026-10-19T13:45:00Z","v":6265,"vw":9.029201},{"c":8.945,"h":9.109,"l":8.94,"n":153,"o":9.07,"t":"2026-10-19T13:50:00Z","v":10714,"vw":9.018238},{"c":8.94,"h":8.97,"l":8.88,"n":193,"o":8.94,"t":"2026-10-19T13:55:00Z","v":16393,"vw":8.919166},{"c":8.9,"h":8.97,"l":8.9,"n":119,"o":8.94,"t":"2026-10-19T14:00:00Z","v":5757,"vw":8.939144},{"c":8.905,"h":8.9431,"l":8.89,"n":115,"o":8.9431,"t":"2026-10-19T14:05:00Z","v":5301,"vw":8.919893},{"c":8.995,"h":8.995,"l":8.91,"n":212,"o":8.91,"t":"2026-10-19T14:10:00Z","v":8585,"vw":8.941492},{"c":9.035,"h":9.05,"l":9,"n":96,"o":9.015,"t":"2026-10-19T14:15:00Z","v":3604,"vw":9.027733},{"c":9,"h":9.03,"l":9,"n":105,"o":9.02,"t":"2026-10-19T14:20:00Z","v":3742,"vw":9.018924},{"c":9.06,"h":9.06,"l":9,"n":227,"o":9.02,"t":"2026-10-19T14:25:00Z","v":15880,"vw":9.035181},{"c":9.045,"h":9.065,"l":9.02,"n":182,"o":9.065,"t":"2026-10-19T14:30:00Z","v":14134,"vw":9.051438},{"c":9.06,"h":9.06,"l":9.02,"n":282,"o":9.06,"t":"2026-10-19T14:35:00Z","v":16254,"vw":9.039084},{"c":9.09,"h":9.09,"l":9.0493,"n":162,"o":9.065,"t":"2026-10-19T14:40:00Z","v":8436,"vw":9.067165},{"c":9.1218,"h":9.16,"l":9.1099,"n":128,"o":9.1099,"t":"2026-10-19T14:45:00Z","v":9191,"vw":9.14136},{"c":9.155,"h":9.155,"l":9.1,"n":159,"o":9.12,"t":"2026-10-19T14:50:00Z","v":9099,"vw":9.122047},{"c":9.11,"h":9.175,"l":9.11,"n":218,"o":9.155,"t":"2026-10-19T14:55:00Z","v":11645,"vw":9.133518},{"c":9.08,"h":9.13,"l":9.0714,"n":213,"o":9.11,"t":"2026-10-19T15:00:00Z","v":10754,"vw":9.097946},{"c":9.165,"h":9.165,"l":9.08,"n":306,"o":9.08,"t":"2026-10-19T15:05:00Z","v":21272,"vw":9.130477},{"c":9.04,"h":9.165,"l":9.04,"n":260,"o":9.165,"t":"2026-10-19T15:10:00Z","v":57949,"vw":9.153214},{"c":9,"h":9.055,"l":8.95,"n":274,"o":9.055,"t":"2026-10-19T15:15:00Z","v":21557,"vw":9.005187},{"c":9.09,"h":9.09,"l":9,"n":167,"o":9,"t":"2026-10-19T15:20:00Z","v":13861,"vw":9.047097},{"c":9.07,"h":9.085,"l":9.07,"n":93,"o":9.085,"t":"2026-10-19T15:25:00Z","v":6297,"vw":9.074469},{"c":9.055,"h":9.07,"l":9.05,"n":123,"o":9.07,"t":"2026-10-19T15:30:00Z","v":5441,"vw":9.060218},{"c":9.07,"h":9.09,"l":9.06,"n":139,"o":9.06,"t":"2026-10-19T15:35:00Z","v":6993,"vw":9.07073},{"c":9.11,"h":9.12,"l":9.07,"n":235,"o":9.07,"t":"2026-10-19T15:40:00Z","v":20786,"vw":9.100849},{"c":9.11,"h":9.11,"l":9.09,"n":147,"o":9.11,"t":"2026-10-19T15:45:00Z","v":7613,"vw":9.10025},{"c":9.11,"h":9.11,"l":9.11,"n":70,"o":9.11,"t":"2026-10-19T15:50:00Z","v":3102,"vw":9.11},{"c":9.115,"h":9.135,"l":9.11,"n":169,"o":9.11,"t":"2026-10-19T15:55:00Z","v":8851,"vw":9.11784},{"c":9.0936,"h":9.12,"l":9.065,"n":261,"o":9.12,"t":"2026-10-19T16:00:00Z","v":14179,"vw":9.093445},{"c":9.14,"h":9.14,"l":9.095,"n":234,"o":9.11,"t":"2026-10-19T16:05:00Z","v":17042,"vw":9.118139},{"c":9.14,"h":9.15,"l":9.14,"n":90,"o":9.15,"t":"2026-10-19T16:10:00Z","v":4953,"vw":9.140575},{"c":9.1,"h":9.15,"l":9.1,"n":173,"o":9.14,"t":"2026-10-19T16:15:00Z","v":8683,"vw":9.140903},{"c":9.14,"h":9.14,"l":9.095,"n":146,"o":9.095,"t":"2026-10-19T16:20:00Z","v":10284,"vw":9.109762},{"c":9.13,"h":9.145,"l":9.12,"n":113,"o":9.145,"t":"2026-10-19T16:25:00Z","v":5316,"vw":9.134606},{"c":9.095,"h":9.12,"l":9.095,"n":148,"o":9.12,"t":"2026-10-19T16:30:00Z","v":8837,"vw":9.104288},{"c":9.14,"h":9.14,"l":9.095,"n":155,"o":9.095,"t":"2026-10-19T16:35:00Z","v":35211,"vw":9.111313},{"c":9.12,"h":9.125,"l":9.11,"n":118,"o":9.12,"t":"2026-10-19T16:40:00Z","v":12660,"vw":9.121158},{"c":9.11,"h":9.125,"l":9.11,"n":163,"o":9.12,"t":"2026-10-19T16:45:00Z","v":7808,"vw":9.116379},{"c":9.11,"h":9.1299,"l":9.1,"n":187,"o":9.1,"t":"2026-10-19T16:50:00Z","v":13234,"vw":9.1143},{"c":9.125,"h":9.135,"l":9.115,"n":117,"o":9.115,"t":"2026-10-19T16:55:00Z","v":7552,"vw":9.126332},{"c":9.125,"h":9.13,"l":9.12,"n":121,"o":9.13,"t":"2026-10-19T17:00:00Z","v":7214,"vw":9.123897},{"c":9.12,"h":9.13,"l":9.115,"n":219,"o":9.125,"t":"2026-10-19T17:05:00Z","v":14093,"vw":9.120986},{"c":9.135,"h":9.135,"l":9.12,"n":118,"o":9.12,"t":"2026-10-19T17:10:00Z","v":6137,"vw":9.127169},{"c":9.16,"h":9.2,"l":9.135,"n":771,"o":9.135,"t":"2026-10-19T17:15:00Z","v":69117,"vw":9.183715},{"c":9.16,"h":9.17,"l":9.15,"n":166,"o":9.16,"t":"2026-10-19T17:20:00Z","v":7844,"vw":9.162389},{"c":9.19,"h":9.2,"l":9.16,"n":182,"o":9.16,"t":"2026-10-19T17:25:00Z","v":22520,"vw":9.178063},{"c":9.185,"h":9.19,"l":9.18,"n":106,"o":9.185,"t":"2026-10-19T17:30:00Z","v":8596,"vw":9.186554},{"c":9.19,"h":9.2,"l":9.185,"n":141,"o":9.185,"t":"2026-10-19T17:35:00Z","v":12220,"vw":9.192487},{"c":9.16,"h":9.19,"l":9.1568,"n":220,"o":9.19,"t":"2026-10-19T17:40:00Z","v":12984,"vw":9.173452},{"c":9.12,"h":9.16,"l":9.12,"n":193,"o":9.16,"t":"2026-10-19T17:45:00Z","v":9804,"vw":9.131219},{"c":9.13,"h":9.145,"l":9.12,"n":253,"o":9.12,"t":"2026-10-19T17:50:00Z","v":110079,"vw":9.121086},{"c":9.14,"h":9.15,"l":9.13,"n":271,"o":9.13,"t":"2026-10-19T17:55:00Z","v":23209,"vw":9.144734},{"c":9.15,"h":9.155,"l":9.15,"n":63,"o":9.15,"t":"2026-10-19T18:00:00Z","v":5642,"vw":9.153956},{"c":9.12,"h":9.16,"l":9.12,"n":122,"o":9.15,"t":"2026-10-19T18:05:00Z","v":7908,"vw":9.137104},{"c":9.13,"h":9.13,"l":9.13,"n":99,"o":9.13,"t":"2026-10-19T18:10:00Z","v":4426,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":118,"o":9.13,"t":"2026-10-19T18:15:00Z","v":4741,"vw":9.13},{"c":9.14,"h":9.14,"l":9.135,"n":148,"o":9.14,"t":"2026-10-19T18:20:00Z","v":7883,"vw":9.13969},{"c":9.12,"h":9.145,"l":9.1,"n":326,"o":9.14,"t":"2026-10-19T18:25:00Z","v":17202,"vw":9.124378},{"c":9.125,"h":9.125,"l":9.125,"n":96,"o":9.125,"t":"2026-10-19T18:30:00Z","v":3610,"vw":9.125},{"c":9.135,"h":9.135,"l":9.125,"n":130,"o":9.125,"t":"2026-10-19T18:35:00Z","v":6124,"vw":9.130035},{"c":9.17,"h":9.17,"l":9.13,"n":182,"o":9.14,"t":"2026-10-19T18:40:00Z","v":10607,"vw":9.155722},{"c":9.16,"h":9.19,"l":9.16,"n":319,"o":9.17,"t":"2026-10-19T18:45:00Z","v":26161,"vw":9.177709},{"c":9.17,"h":9.18,"l":9.15,"n":140,"o":9.15,"t":"2026-10-19T18:50:00Z","v":20751,"vw":9.162446},{"c":9.155,"h":9.175,"l":9.155,"n":147,"o":9.17,"t":"2026-10-19T18:55:00Z","v":8386,"vw":9.163847},{"c":9.195,"h":9.2,"l":9.155,"n":208,"o":9.155,"t":"2026-10-19T19:00:00Z","v":13518,"vw":9.172794},{"c":9.17,"h":9.23,"l":9.17,"n":275,"o":9.195,"t":"2026-10-19T19:05:00Z","v":15434,"vw":9.205385},{"c":9.185,"h":9.21,"l":9.17,"n":219,"o":9.17,"t":"2026-10-19T19:10:00Z","v":17534,"vw":9.189592},{"c":9.205,"h":9.205,"l":9.18,"n":206,"o":9.185,"t":"2026-10-19T19:15:00Z","v":11937,"vw":9.193764},{"c":9.255,"h":9.27,"l":9.205,"n":381,"o":9.205,"t":"2026-10-19T19:20:00Z","v":28425,"vw":9.243737},{"c":9.21,"h":9.265,"l":9.2,"n":314,"o":9.2501,"t":"2026-10-19T19:25:00Z","v":21966,"vw":9.238502},{"c":9.225,"h":9.24,"l":9.19,"n":366,"o":9.21,"t":"2026-10-19T19:30:00Z","v":34180,"vw":9.202721},{"c":9.24,"h":9.245,"l":9.22,"n":402,"o":9.23,"t":"2026-10-19T19:35:00Z","v":32293,"vw":9.234435},{"c":9.2625,"h":9.27,"l":9.24,"n":603,"o":9.2419,"t":"2026-10-19T19:40:00Z","v":44098,"vw":9.252032},{"c":9.255,"h":9.2984,"l":9.255,"n":450,"o":9.275,"t":"2026-10-19T19:45:00Z","v":30708,"vw":9.278427},{"c":9.2,"h":9.265,"l":9.2,"n":1110,"o":9.25,"t":"2026-10-19T19:50:00Z","v":120133,"vw":9.242214},{"c":9.31,"h":9.31,"l":9.185,"n":2465,"o":9.2,"t":"2026-10-19T19:55:00Z","v":205998,"vw":9.268489},{"c":9.29,"h":9.31,"l":9.29,"n":13,"o":9.31,"t":"2026-10-19T20:00:00Z","v":174569,"vw":9.290619},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T21:40:00Z","v":100,"vw":9.11},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-19T22:35:00Z","v":100,"vw":9.15},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-20T08:05:00Z","v":121,"vw":9.29},{"c":9.2903,"h":9.3,"l":9.2903,"n":4,"o":9.3,"t":"2026-10-20T08:45:00Z","v":432,"vw":9.29515},{"c":9.29,"h":9.3,"l":9.29,"n":2,"o":9.3,"t":"2026-10-20T08:55:00Z","v":354,"vw":9.297062},{"c":9.1711,"h":9.2897,"l":9.1711,"n":7,"o":9.28,"t":"2026-10-20T12:00:00Z","v":607,"vw":9.251394},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-20T12:25:00Z","v":101,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-20T12:35:00Z","v":130,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-20T12:40:00Z","v":5000,"vw":9.16},{"c":9.1,"h":9.12,"l":9.1,"n":7,"o":9.1,"t":"2026-10-20T13:00:00Z","v":700,"vw":9.10304},{"c":9.11,"h":9.11,"l":9.05,"n":4,"o":9.05,"t":"2026-10-20T13:25:00Z","v":421,"vw":9.08},{"c":8.864,"h":9.065,"l":8.75,"n":225,"o":9.03,"t":"2026-10-20T13:30:00Z","v":37375,"vw":8.951714},{"c":8.834,"h":8.9299,"l":8.8,"n":336,"o":8.85,"t":"2026-10-20T13:35:00Z","v":57094,"vw":8.827273},{"c":8.6,"h":8.8699,"l":8.58,"n":299,"o":8.84,"t":"2026-10-20T13:40:00Z","v":25801,"vw":8.701242},{"c":8.745,"h":8.75,"l":8.56,"n":178,"o":8.6,"t":"2026-10-20T13:45:00Z","v":21255,"vw":8.676309},{"c":8.7577,"h":8.7577,"l":8.72,"n":176,"o":8.73,"t":"2026-10-20T13:50:00Z","v":10576,"vw":8.733007},{"c":8.83,"h":8.855,"l":8.74,"n":176,"o":8.74,"t":"2026-10-20T13:55:00Z","v":12986,"vw":8.797773},{"c":8.915,"h":8.95,"l":8.865,"n":226,"o":8.865,"t":"2026-10-20T14:00:00Z","v":13224,"vw":8.9098},{"c":8.93,"h":8.995,"l":8.875,"n":293,"o":8.88,"t":"2026-10-20T14:05:00Z","v":16479,"vw":8.939849},{"c":9.005,"h":9.055,"l":8.94,"n":325,"o":8.945,"t":"2026-10-20T14:10:00Z","v":40618,"vw":9.010239},{"c":9.1085,"h":9.1085,"l":9.005,"n":182,"o":9.0169,"t":"2026-10-20T14:15:00Z","v":9877,"vw":9.033691},{"c":9.11,"h":9.11,"l":9.08,"n":140,"o":9.085,"t":"2026-10-20T14:20:00Z","v":6787,"vw":9.097023},{"c":9.18,"h":9.21,"l":9.1,"n":226,"o":9.1,"t":"2026-10-20T14:25:00Z","v":34936,"vw":9.19413},{"c":9.1,"h":9.21,"l":9.1,"n":191,"o":9.19,"t":"2026-10-20T14:30:00Z","v":11825,"vw":9.15067},{"c":9.12,"h":9.1465,"l":9.09,"n":156,"o":9.09,"t":"2026-10-20T14:35:00Z","v":8502,"vw":9.111505},{"c":9.19,"h":9.19,"l":9.12,"n":209,"o":9.12,"t":"2026-10-20T14:40:00Z","v":13558,"vw":9.167025},{"c":9.22,"h":9.23,"l":9.2,"n":169,"o":9.2,"t":"2026-10-20T14:45:00Z","v":15621,"vw":9.215937},{"c":9.24,"h":9.26,"l":9.2,"n":228,"o":9.22,"t":"2026-10-20T14:50:00Z","v":25317,"vw":9.229011},{"c":9.26,"h":9.29,"l":9.23,"n":178,"o":9.245,"t":"2026-10-20T14:55:00Z","v":11058,"vw":9.253048},{"c":9.274,"h":9.29,"l":9.182,"n":427,"o":9.25,"t":"2026-10-20T15:00:00Z","v":85763,"vw":9.253051},{"c":9.3,"h":9.325,"l":9.25,"n":244,"o":9.275,"t":"2026-10-20T15:05:00Z","v":13225,"vw":9.291324},{"c":9.28,"h":9.32,"l":9.25,"n":604,"o":9.32,"t":"2026-10-20T15:10:00Z","v":67266,"vw":9.285802},{"c":9.31,"h":9.33,"l":9.274,"n":332,"o":9.28,"t":"2026-10-20T15:15:00Z","v":38629,"vw":9.301434},{"c":9.28,"h":9.32,"l":9.28,"n":229,"o":9.3,"t":"2026-10-20T15:20:00Z","v":18276,"vw":9.295388},{"c":9.285,"h":9.3,"l":9.27,"n":378,"o":9.28,"t":"2026-10-20T15:25:00Z","v":47507,"vw":9.285978},{"c":9.2601,"h":9.29,"l":9.2601,"n":109,"o":9.285,"t":"2026-10-20T15:30:00Z","v":4344,"vw":9.279484},{"c":9.285,"h":9.29,"l":9.26,"n":233,"o":9.26,"t":"2026-10-20T15:35:00Z","v":18283,"vw":9.278817},{"c":9.26,"h":9.3,"l":9.255,"n":296,"o":9.285,"t":"2026-10-20T15:40:00Z","v":29684,"vw":9.278068},{"c":9.24,"h":9.25,"l":9.19,"n":220,"o":9.25,"t":"2026-10-20T15:45:00Z","v":9793,"vw":9.223039},{"c":9.25,"h":9.25,"l":9.24,"n":116,"o":9.25,"t":"2026-10-20T15:50:00Z","v":6994,"vw":9.245959},{"c":9.25,"h":9.25,"l":9.24,"n":171,"o":9.25,"t":"2026-10-20T15:55:00Z","v":8459,"vw":9.24694},{"c":9.19,"h":9.25,"l":9.18,"n":197,"o":9.25,"t":"2026-10-20T16:00:00Z","v":26295,"vw":9.212696},{"c":9.165,"h":9.22,"l":9.165,"n":455,"o":9.18,"t":"2026-10-20T16:05:00Z","v":51075,"vw":9.196635},{"c":9.22,"h":9.22,"l":9.15,"n":328,"o":9.16,"t":"2026-10-20T16:10:00Z","v":50572,"vw":9.178719},{"c":9.145,"h":9.22,"l":9.145,"n":153,"o":9.2006,"t":"2026-10-20T16:15:00Z","v":9734,"vw":9.183387},{"c":9.15,"h":9.15,"l":9.14,"n":176,"o":9.146,"t":"2026-10-20T16:20:00Z","v":10343,"vw":9.143191},{"c":9.18,"h":9.19,"l":9.155,"n":157,"o":9.155,"t":"2026-10-20T16:25:00Z","v":8132,"vw":9.175349},{"c":9.18,"h":9.18,"l":9.16,"n":164,"o":9.17,"t":"2026-10-20T16:30:00Z","v":12725,"vw":9.169842},{"c":9.215,"h":9.215,"l":9.1799,"n":181,"o":9.1799,"t":"2026-10-20T16:35:00Z","v":19275,"vw":9.203331},{"c":9.2,"h":9.21,"l":9.195,"n":92,"o":9.21,"t":"2026-10-20T16:40:00Z","v":7971,"vw":9.197319},{"c":9.155,"h":9.2,"l":9.15,"n":143,"o":9.19,"t":"2026-10-20T16:45:00Z","v":10182,"vw":9.164976},{"c":9.105,"h":9.15,"l":9.105,"n":233,"o":9.15,"t":"2026-10-20T16:50:00Z","v":12827,"vw":9.130614},{"c":9.13,"h":9.14,"l":9.11,"n":140,"o":9.11,"t":"2026-10-20T16:55:00Z","v":5798,"vw":9.120727},{"c":9.13,"h":9.145,"l":9.13,"n":188,"o":9.135,"t":"2026-10-20T17:00:00Z","v":10689,"vw":9.135453},{"c":9.145,"h":9.145,"l":9.13,"n":86,"o":9.13,"t":"2026-10-20T17:05:00Z","v":14211,"vw":9.130572},{"c":9.15,"h":9.155,"l":9.135,"n":201,"o":9.14,"t":"2026-10-20T17:10:00Z","v":10569,"vw":9.145436},{"c":9.14,"h":9.155,"l":9.14,"n":163,"o":9.15,"t":"2026-10-20T17:15:00Z","v":10955,"vw":9.147466},{"c":9.13,"h":9.15,"l":9.13,"n":153,"o":9.135,"t":"2026-10-20T17:20:00Z","v":7235,"vw":9.140361},{"c":9.1,"h":9.13,"l":9.09,"n":183,"o":9.13,"t":"2026-10-20T17:25:00Z","v":11977,"vw":9.117602},{"c":9.125,"h":9.14,"l":9.09,"n":169,"o":9.1,"t":"2026-10-20T17:30:00Z","v":22067,"vw":9.13186},{"c":9.11,"h":9.12,"l":9.11,"n":71,"o":9.12,"t":"2026-10-20T17:35:00Z","v":4543,"vw":9.111905},{"c":9.12,"h":9.14,"l":9.11,"n":205,"o":9.11,"t":"2026-10-20T17:40:00Z","v":12564,"vw":9.127367},{"c":9,"h":9.11,"l":9,"n":282,"o":9.11,"t":"2026-10-20T17:45:00Z","v":24601,"vw":9.068489},{"c":9.04,"h":9.04,"l":9,"n":199,"o":9.01,"t":"2026-10-20T17:50:00Z","v":16007,"vw":9.024715},{"c":9.03,"h":9.06,"l":9.03,"n":246,"o":9.04,"t":"2026-10-20T17:55:00Z","v":17674,"vw":9.041735},{"c":9.015,"h":9.045,"l":9.01,"n":168,"o":9.04,"t":"2026-10-20T18:00:00Z","v":13518,"vw":9.027803},{"c":9.01,"h":9.03,"l":9,"n":144,"o":9.0201,"t":"2026-10-20T18:05:00Z","v":13760,"vw":9.012927},{"c":9.07,"h":9.075,"l":9.02,"n":238,"o":9.02,"t":"2026-10-20T18:10:00Z","v":25123,"vw":9.051894},{"c":9.065,"h":9.085,"l":9.065,"n":198,"o":9.07,"t":"2026-10-20T18:15:00Z","v":14792,"vw":9.07831},{"c":9.03,"h":9.07,"l":9.03,"n":119,"o":9.07,"t":"2026-10-20T18:20:00Z","v":11091,"vw":9.05774},{"c":9.035,"h":9.04,"l":9.025,"n":174,"o":9.03,"t":"2026-10-20T18:25:00Z","v":10012,"vw":9.032135},{"c":8.985,"h":9.02,"l":8.972,"n":174,"o":9.02,"t":"2026-10-20T18:30:00Z","v":12259,"vw":8.994964},{"c":8.98,"h":8.99,"l":8.97,"n":113,"o":8.98,"t":"2026-10-20T18:35:00Z","v":6049,"vw":8.982063},{"c":8.96,"h":8.99,"l":8.96,"n":151,"o":8.99,"t":"2026-10-20T18:40:00Z","v":16897,"vw":8.979741},{"c":8.995,"h":9,"l":8.9539,"n":137,"o":8.96,"t":"2026-10-20T18:45:00Z","v":9005,"vw":8.990865},{"c":9.035,"h":9.04,"l":8.99,"n":324,"o":9,"t":"2026-10-20T18:50:00Z","v":22885,"vw":9.013727},{"c":9.085,"h":9.09,"l":9.035,"n":207,"o":9.035,"t":"2026-10-20T18:55:00Z","v":8598,"vw":9.063661},{"c":9.09,"h":9.1,"l":9.08,"n":269,"o":9.085,"t":"2026-10-20T19:00:00Z","v":16625,"vw":9.089381},{"c":9.11,"h":9.11,"l":9.07,"n":236,"o":9.09,"t":"2026-10-20T19:05:00Z","v":13223,"vw":9.083242},{"c":9.09,"h":9.105,"l":9.09,"n":159,"o":9.105,"t":"2026-10-20T19:10:00Z","v":8300,"vw":9.096334},{"c":9.085,"h":9.085,"l":9.07,"n":211,"o":9.08,"t":"2026-10-20T19:15:00Z","v":10323,"vw":9.076194},{"c":9.07,"h":9.085,"l":9.05,"n":307,"o":9.085,"t":"2026-10-20T19:20:00Z","v":21084,"vw":9.069147},{"c":9.081,"h":9.085,"l":9.07,"n":225,"o":9.07,"t":"2026-10-20T19:25:00Z","v":15500,"vw":9.07631},{"c":9.215,"h":9.255,"l":9.085,"n":727,"o":9.085,"t":"2026-10-20T19:30:00Z","v":61948,"vw":9.171083},{"c":9.16,"h":9.215,"l":9.15,"n":325,"o":9.215,"t":"2026-10-20T19:35:00Z","v":26239,"vw":9.18055},{"c":9.17,"h":9.18,"l":9.145,"n":443,"o":9.165,"t":"2026-10-20T19:40:00Z","v":33536,"vw":9.165868},{"c":9.1882,"h":9.1882,"l":9.165,"n":714,"o":9.175,"t":"2026-10-20T19:45:00Z","v":76873,"vw":9.171122},{"c":9.17,"h":9.195,"l":9.15,"n":1133,"o":9.19,"t":"2026-10-20T19:50:00Z","v":99539,"vw":9.168049},{"c":9.15,"h":9.21,"l":9.14,"n":2160,"o":9.18,"t":"2026-10-20T19:55:00Z","v":224372,"vw":9.159709},{"c":9.17,"h":9.17,"l":9.17,"n":22,"o":9.17,"t":"2026-10-20T20:00:00Z","v":248108,"vw":9.17},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-10-20T21:15:00Z","v":256,"vw":9.25},{"c":9.2781,"h":9.2781,"l":9.2781,"n":1,"o":9.2781,"t":"2026-10-20T21:35:00Z","v":1000,"vw":9.2781},{"c":9.38,"h":9.38,"l":9.23,"n":52,"o":9.27,"t":"2026-10-20T22:15:00Z","v":19211,"vw":9.297429},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-20T22:25:00Z","v":100,"vw":9.12},{"c":9.17,"h":9.17,"l":9.12,"n":2,"o":9.12,"t":"2026-10-20T23:00:00Z","v":200,"vw":9.145},{"c":9.19,"h":9.33,"l":9.17,"n":5,"o":9.33,"t":"2026-10-20T23:05:00Z","v":600,"vw":9.211667},{"c":9.37,"h":9.37,"l":9.37,"n":12,"o":9.37,"t":"2026-10-20T23:30:00Z","v":1770,"vw":9.37},{"c":9.4557,"h":9.4557,"l":9.43,"n":5,"o":9.44,"t":"2026-10-20T23:40:00Z","v":695,"vw":9.440891},{"c":9.15,"h":9.5,"l":9.1,"n":57,"o":9.13,"t":"2026-10-21T08:10:00Z","v":8481,"vw":9.372098},{"c":9.12,"h":9.15,"l":9.11,"n":21,"o":9.11,"t":"2026-10-21T08:20:00Z","v":4502,"vw":9.12},{"c":9.0018,"h":9.0018,"l":9.0018,"n":1,"o":9.0018,"t":"2026-10-21T08:55:00Z","v":364,"vw":9.0018},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-21T09:10:00Z","v":100,"vw":9.17},{"c":9.18,"h":9.18,"l":9.18,"n":10,"o":9.18,"t":"2026-10-21T09:50:00Z","v":929,"vw":9.18},{"c":9.18,"h":9.2,"l":9.18,"n":9,"o":9.2,"t":"2026-10-21T09:55:00Z","v":1212,"vw":9.183557},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-21T10:55:00Z","v":147,"vw":9.21},{"c":9.21,"h":9.21,"l":9.2,"n":4,"o":9.2,"t":"2026-10-21T11:40:00Z","v":500,"vw":9.20358},{"c":9.3,"h":9.31,"l":9.29,"n":8,"o":9.3,"t":"2026-10-21T12:30:00Z","v":986,"vw":9.302043},{"c":9.43,"h":9.66,"l":9.4,"n":68,"o":9.4,"t":"2026-10-21T13:05:00Z","v":8752,"vw":9.499638},{"c":9.58,"h":9.58,"l":9.43,"n":16,"o":9.43,"t":"2026-10-21T13:10:00Z","v":889,"vw":9.541588},{"c":9.58,"h":9.58,"l":9.58,"n":10,"o":9.58,"t":"2026-10-21T13:15:00Z","v":334,"vw":9.58},{"c":9.35,"h":9.46,"l":9.35,"n":3,"o":9.46,"t":"2026-10-21T13:25:00Z","v":607,"vw":9.404455},{"c":9.35,"h":9.4603,"l":9.27,"n":161,"o":9.29,"t":"2026-10-21T13:30:00Z","v":31550,"vw":9.321723},{"c":9.57,"h":9.648,"l":9.38,"n":198,"o":9.38,"t":"2026-10-21T13:35:00Z","v":28633,"vw":9.526775},{"c":9.34,"h":9.63,"l":9.34,"n":339,"o":9.57,"t":"2026-10-21T13:40:00Z","v":42277,"vw":9.441944},{"c":9.47,"h":9.5,"l":9.395,"n":182,"o":9.4,"t":"2026-10-21T13:45:00Z","v":19673,"vw":9.436823},{"c":9.45,"h":9.5,"l":9.42,"n":214,"o":9.47,"t":"2026-10-21T13:50:00Z","v":28236,"vw":9.475167},{"c":9.55,"h":9.575,"l":9.45,"n":268,"o":9.47,"t":"2026-10-21T13:55:00Z","v":19214,"vw":9.517395},{"c":9.65,"h":9.65,"l":9.54,"n":421,"o":9.56,"t":"2026-10-21T14:00:00Z","v":84781,"vw":9.594209},{"c":9.625,"h":9.655,"l":9.6,"n":267,"o":9.64,"t":"2026-10-21T14:05:00Z","v":17354,"vw":9.636566},{"c":9.635,"h":9.65,"l":9.62,"n":223,"o":9.65,"t":"2026-10-21T14:10:00Z","v":16729,"vw":9.63637},{"c":9.67,"h":9.72,"l":9.59,"n":567,"o":9.635,"t":"2026-10-21T14:15:00Z","v":67220,"vw":9.675697},{"c":9.72,"h":9.73,"l":9.62,"n":226,"o":9.66,"t":"2026-10-21T14:20:00Z","v":18932,"vw":9.675225},{"c":9.68,"h":9.738,"l":9.665,"n":286,"o":9.72,"t":"2026-10-21T14:25:00Z","v":26534,"vw":9.697126},{"c":9.695,"h":9.705,"l":9.68,"n":116,"o":9.68,"t":"2026-10-21T14:30:00Z","v":6532,"vw":9.692761},{"c":9.645,"h":9.695,"l":9.64,"n":224,"o":9.695,"t":"2026-10-21T14:35:00Z","v":14721,"vw":9.674415},{"c":9.64,"h":9.645,"l":9.63,"n":126,"o":9.645,"t":"2026-10-21T14:40:00Z","v":6013,"vw":9.638399},{"c":9.6225,"h":9.649,"l":9.615,"n":212,"o":9.645,"t":"2026-10-21T14:45:00Z","v":14079,"vw":9.629108},{"c":9.61,"h":9.68,"l":9.61,"n":193,"o":9.63,"t":"2026-10-21T14:50:00Z","v":11568,"vw":9.647064},{"c":9.56,"h":9.63,"l":9.55,"n":274,"o":9.6,"t":"2026-10-21T14:55:00Z","v":24492,"vw":9.594889},{"c":9.575,"h":9.58,"l":9.56,"n":120,"o":9.56,"t":"2026-10-21T15:00:00Z","v":5976,"vw":9.569399},{"c":9.575,"h":9.5825,"l":9.55,"n":229,"o":9.575,"t":"2026-10-21T15:05:00Z","v":15199,"vw":9.568192},{"c":9.58,"h":9.61,"l":9.56,"n":477,"o":9.58,"t":"2026-10-21T15:10:00Z","v":44900,"vw":9.589591},{"c":9.545,"h":9.595,"l":9.53,"n":183,"o":9.58,"t":"2026-10-21T15:15:00Z","v":11765,"vw":9.564716},{"c":9.52,"h":9.5495,"l":9.5,"n":124,"o":9.54,"t":"2026-10-21T15:20:00Z","v":9088,"vw":9.524808},{"c":9.58,"h":9.58,"l":9.5,"n":357,"o":9.5,"t":"2026-10-21T15:25:00Z","v":50524,"vw":9.533468},{"c":9.54,"h":9.59,"l":9.54,"n":127,"o":9.585,"t":"2026-10-21T15:30:00Z","v":9556,"vw":9.569518},{"c":9.51,"h":9.54,"l":9.51,"n":173,"o":9.52,"t":"2026-10-21T15:35:00Z","v":12619,"vw":9.521048},{"c":9.52,"h":9.56,"l":9.5,"n":560,"o":9.525,"t":"2026-10-21T15:40:00Z","v":75107,"vw":9.533062},{"c":9.6,"h":9.6,"l":9.5102,"n":244,"o":9.52,"t":"2026-10-21T15:45:00Z","v":18903,"vw":9.548502},{"c":9.475,"h":9.6,"l":9.47,"n":365,"o":9.6,"t":"2026-10-21T15:50:00Z","v":83191,"vw":9.512756},{"c":9.42,"h":9.475,"l":9.41,"n":250,"o":9.475,"t":"2026-10-21T15:55:00Z","v":31044,"vw":9.439292},{"c":9.44,"h":9.455,"l":9.4,"n":346,"o":9.42,"t":"2026-10-21T16:00:00Z","v":34442,"vw":9.4286},{"c":9.41,"h":9.44,"l":9.401,"n":316,"o":9.435,"t":"2026-10-21T16:05:00Z","v":38397,"vw":9.419644},{"c":9.405,"h":9.42,"l":9.38,"n":110,"o":9.42,"t":"2026-10-21T16:10:00Z","v":9309,"vw":9.404773},{"c":9.37,"h":9.41,"l":9.37,"n":101,"o":9.405,"t":"2026-10-21T16:15:00Z","v":7744,"vw":9.385599},{"c":9.325,"h":9.4,"l":9.31,"n":386,"o":9.3925,"t":"2026-10-21T16:20:00Z","v":35730,"vw":9.331325},{"c":9.355,"h":9.37,"l":9.325,"n":224,"o":9.34,"t":"2026-10-21T16:25:00Z","v":24003,"vw":9.351697},{"c":9.32,"h":9.36,"l":9.31,"n":195,"o":9.36,"t":"2026-10-21T16:30:00Z","v":20841,"vw":9.32978},{"c":9.38,"h":9.38,"l":9.31,"n":359,"o":9.315,"t":"2026-10-21T16:35:00Z","v":33285,"vw":9.324967},{"c":9.38,"h":9.38,"l":9.32,"n":200,"o":9.38,"t":"2026-10-21T16:40:00Z","v":21243,"vw":9.346959},{"c":9.4,"h":9.42,"l":9.39,"n":189,"o":9.4,"t":"2026-10-21T16:45:00Z","v":14263,"vw":9.404482},{"c":9.43,"h":9.435,"l":9.38,"n":178,"o":9.4,"t":"2026-10-21T16:50:00Z","v":24831,"vw":9.41637},{"c":9.21,"h":9.435,"l":9.085,"n":1023,"o":9.43,"t":"2026-10-21T16:55:00Z","v":139546,"vw":9.222709},{"c":9.2,"h":9.215,"l":9.185,"n":201,"o":9.215,"t":"2026-10-21T17:00:00Z","v":16626,"vw":9.20073},{"c":9.185,"h":9.205,"l":9.18,"n":176,"o":9.2,"t":"2026-10-21T17:05:00Z","v":14248,"vw":9.191525},{"c":9.23,"h":9.23,"l":9.18,"n":289,"o":9.185,"t":"2026-10-21T17:10:00Z","v":19789,"vw":9.199519},{"c":9.2,"h":9.259,"l":9.08,"n":1092,"o":9.225,"t":"2026-10-21T17:15:00Z","v":155209,"vw":9.175591},{"c":9.115,"h":9.225,"l":9.105,"n":369,"o":9.2,"t":"2026-10-21T17:20:00Z","v":33402,"vw":9.156934},{"c":9.199,"h":9.22,"l":9.13,"n":311,"o":9.13,"t":"2026-10-21T17:25:00Z","v":24248,"vw":9.182572},{"c":9.23,"h":9.23,"l":9.19,"n":279,"o":9.1999,"t":"2026-10-21T17:30:00Z","v":19397,"vw":9.207493},{"c":9.24,"h":9.24,"l":9.2,"n":157,"o":9.23,"t":"2026-10-21T17:35:00Z","v":10338,"vw":9.228011},{"c":9.3377,"h":9.4,"l":9.24,"n":484,"o":9.24,"t":"2026-10-21T17:40:00Z","v":448057,"vw":9.257787},{"c":9.17,"h":9.32,"l":9.17,"n":296,"o":9.32,"t":"2026-10-21T17:45:00Z","v":28244,"vw":9.251614},{"c":9.2436,"h":9.2436,"l":9.18,"n":251,"o":9.18,"t":"2026-10-21T17:50:00Z","v":26265,"vw":9.212943},{"c":9.25,"h":9.28,"l":9.2399,"n":231,"o":9.24,"t":"2026-10-21T17:55:00Z","v":23279,"vw":9.256118},{"c":9.24,"h":9.25,"l":9.21,"n":326,"o":9.25,"t":"2026-10-21T18:00:00Z","v":22921,"vw":9.227496},{"c":9.235,"h":9.245,"l":9.23,"n":207,"o":9.24,"t":"2026-10-21T18:05:00Z","v":11266,"vw":9.239065},{"c":9.19,"h":9.25,"l":9.17,"n":300,"o":9.235,"t":"2026-10-21T18:10:00Z","v":23125,"vw":9.216746},{"c":9.1924,"h":9.255,"l":9.18,"n":454,"o":9.18,"t":"2026-10-21T18:15:00Z","v":49067,"vw":9.226307},{"c":9.175,"h":9.2,"l":9.17,"n":147,"o":9.19,"t":"2026-10-21T18:20:00Z","v":13642,"vw":9.187129},{"c":9.23,"h":9.23,"l":9.16,"n":282,"o":9.18,"t":"2026-10-21T18:25:00Z","v":22062,"vw":9.18742},{"c":9.23,"h":9.245,"l":9.21,"n":227,"o":9.235,"t":"2026-10-21T18:30:00Z","v":14014,"vw":9.227192},{"c":9.2,"h":9.23,"l":9.175,"n":243,"o":9.23,"t":"2026-10-21T18:35:00Z","v":16323,"vw":9.204588},{"c":9.195,"h":9.2,"l":9.18,"n":261,"o":9.2,"t":"2026-10-21T18:40:00Z","v":18436,"vw":9.19255},{"c":9.19,"h":9.205,"l":9.185,"n":314,"o":9.195,"t":"2026-10-21T18:45:00Z","v":20716,"vw":9.196308},{"c":9.115,"h":9.18,"l":9.1,"n":354,"o":9.18,"t":"2026-10-21T18:50:00Z","v":30101,"vw":9.120643},{"c":9.05,"h":9.12,"l":9.03,"n":664,"o":9.115,"t":"2026-10-21T18:55:00Z","v":63695,"vw":9.065485},{"c":9.03,"h":9.05,"l":9.01,"n":425,"o":9.05,"t":"2026-10-21T19:00:00Z","v":36867,"vw":9.028569},{"c":8.99,"h":9.04,"l":8.99,"n":325,"o":9.035,"t":"2026-10-21T19:05:00Z","v":22948,"vw":9.021332},{"c":9.015,"h":9.025,"l":8.97,"n":438,"o":8.99,"t":"2026-10-21T19:10:00Z","v":32179,"vw":9.000375},{"c":9.08,"h":9.08,"l":9.0141,"n":470,"o":9.0141,"t":"2026-10-21T19:15:00Z","v":34800,"vw":9.043168},{"c":9.1,"h":9.105,"l":9.088,"n":330,"o":9.088,"t":"2026-10-21T19:20:00Z","v":25395,"vw":9.096439},{"c":9.22,"h":9.24,"l":9.1,"n":866,"o":9.1,"t":"2026-10-21T19:25:00Z","v":805725,"vw":9.155148},{"c":9.26,"h":9.27,"l":9.18,"n":581,"o":9.215,"t":"2026-10-21T19:30:00Z","v":51005,"vw":9.240574},{"c":9.3,"h":9.305,"l":9.205,"n":669,"o":9.245,"t":"2026-10-21T19:35:00Z","v":308487,"vw":9.261586},{"c":9.285,"h":9.32,"l":9.275,"n":420,"o":9.31,"t":"2026-10-21T19:40:00Z","v":40024,"vw":9.308154},{"c":9.2,"h":9.319,"l":9.2,"n":853,"o":9.285,"t":"2026-10-21T19:45:00Z","v":120982,"vw":9.268857},{"c":9.28,"h":9.31,"l":9.17,"n":1092,"o":9.19,"t":"2026-10-21T19:50:00Z","v":119215,"vw":9.265745},{"c":9.33,"h":9.35,"l":9.26,"n":2789,"o":9.29,"t":"2026-10-21T19:55:00Z","v":305684,"vw":9.297325},{"c":9.26,"h":9.34,"l":9.26,"n":17,"o":9.34,"t":"2026-10-21T20:00:00Z","v":157252,"vw":9.339946},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-21T20:35:00Z","v":297,"vw":9.24},{"c":9.24,"h":9.25,"l":9.09,"n":6,"o":9.25,"t":"2026-10-22T11:10:00Z","v":655,"vw":9.185385},{"c":9.279,"h":9.28,"l":8.9,"n":354,"o":9.04,"t":"2026-10-22T13:30:00Z","v":60740,"vw":9.124709},{"c":9.31,"h":9.31,"l":9.2,"n":112,"o":9.23,"t":"2026-10-22T13:35:00Z","v":11185,"vw":9.243914},{"c":9.285,"h":9.31,"l":9.24,"n":104,"o":9.24,"t":"2026-10-22T13:40:00Z","v":23452,"vw":9.271443},{"c":9.155,"h":9.3,"l":9.1,"n":120,"o":9.3,"t":"2026-10-22T13:45:00Z","v":16346,"vw":9.1862},{"c":9.09,"h":9.17,"l":9.09,"n":33,"o":9.14,"t":"2026-10-22T13:50:00Z","v":3484,"vw":9.120573},{"c":9.15,"h":9.1899,"l":9.09,"n":79,"o":9.09,"t":"2026-10-22T13:55:00Z","v":16061,"vw":9.160559},{"c":9.17,"h":9.22,"l":9.12,"n":311,"o":9.15,"t":"2026-10-22T14:00:00Z","v":97653,"vw":9.181001},{"c":9.085,"h":9.14,"l":9.08,"n":156,"o":9.14,"t":"2026-10-22T14:05:00Z","v":9264,"vw":9.114973},{"c":9.05,"h":9.1,"l":9.05,"n":124,"o":9.085,"t":"2026-10-22T14:10:00Z","v":13509,"vw":9.072601},{"c":9.06,"h":9.07,"l":9.02,"n":121,"o":9.03,"t":"2026-10-22T14:15:00Z","v":10263,"vw":9.049391},{"c":8.98,"h":9.04,"l":8.95,"n":171,"o":9.04,"t":"2026-10-22T14:20:00Z","v":9514,"vw":9.001689},{"c":8.92,"h":8.97,"l":8.9,"n":151,"o":8.95,"t":"2026-10-22T14:25:00Z","v":11918,"vw":8.92881},{"c":8.99,"h":9,"l":8.9,"n":344,"o":8.92,"t":"2026-10-22T14:30:00Z","v":51683,"vw":8.962775},{"c":8.96,"h":9.015,"l":8.95,"n":85,"o":9.01,"t":"2026-10-22T14:35:00Z","v":5652,"vw":8.981064},{"c":9.02,"h":9.03,"l":8.97,"n":191,"o":8.97,"t":"2026-10-22T14:40:00Z","v":17132,"vw":9.00325},{"c":8.975,"h":9.015,"l":8.95,"n":101,"o":9.015,"t":"2026-10-22T14:45:00Z","v":5307,"vw":8.988691},{"c":8.95,"h":8.97,"l":8.925,"n":217,"o":8.95,"t":"2026-10-22T14:50:00Z","v":12960,"vw":8.944236},{"c":8.96,"h":8.96,"l":8.915,"n":210,"o":8.95,"t":"2026-10-22T14:55:00Z","v":10843,"vw":8.932933},{"c":8.865,"h":8.95,"l":8.83,"n":287,"o":8.95,"t":"2026-10-22T15:00:00Z","v":17273,"vw":8.902199},{"c":8.84,"h":8.88,"l":8.83,"n":177,"o":8.851,"t":"2026-10-22T15:05:00Z","v":19771,"vw":8.850151},{"c":8.86,"h":8.88,"l":8.83,"n":207,"o":8.845,"t":"2026-10-22T15:10:00Z","v":19314,"vw":8.85345},{"c":8.9,"h":8.94,"l":8.87,"n":207,"o":8.87,"t":"2026-10-22T15:15:00Z","v":13658,"vw":8.911396},{"c":8.9,"h":8.93,"l":8.88,"n":183,"o":8.91,"t":"2026-10-22T15:20:00Z","v":9724,"vw":8.906062},{"c":8.865,"h":8.91,"l":8.86,"n":181,"o":8.91,"t":"2026-10-22T15:25:00Z","v":13599,"vw":8.883701},{"c":8.89,"h":8.89,"l":8.8151,"n":234,"o":8.87,"t":"2026-10-22T15:30:00Z","v":19448,"vw":8.868119},{"c":8.86,"h":8.9,"l":8.85,"n":179,"o":8.88,"t":"2026-10-22T15:35:00Z","v":10162,"vw":8.868894},{"c":8.845,"h":8.878,"l":8.83,"n":162,"o":8.8524,"t":"2026-10-22T15:40:00Z","v":9858,"vw":8.856178},{"c":8.86,"h":8.865,"l":8.84,"n":112,"o":8.84,"t":"2026-10-22T15:45:00Z","v":4469,"vw":8.85278},{"c":8.92,"h":8.92,"l":8.855,"n":147,"o":8.865,"t":"2026-10-22T15:50:00Z","v":14579,"vw":8.887162},{"c":8.9,"h":8.91,"l":8.89,"n":115,"o":8.91,"t":"2026-10-22T15:55:00Z","v":3004,"vw":8.900938},{"c":8.9,"h":8.93,"l":8.89,"n":154,"o":8.9,"t":"2026-10-22T16:00:00Z","v":18074,"vw":8.907483},{"c":8.95,"h":8.95,"l":8.87,"n":222,"o":8.9,"t":"2026-10-22T16:05:00Z","v":29704,"vw":8.921626},{"c":8.99,"h":8.99,"l":8.93,"n":143,"o":8.94,"t":"2026-10-22T16:10:00Z","v":11469,"vw":8.96022},{"c":8.96,"h":8.985,"l":8.96,"n":75,"o":8.98,"t":"2026-10-22T16:15:00Z","v":3897,"vw":8.978634},{"c":8.89,"h":8.975,"l":8.89,"n":329,"o":8.96,"t":"2026-10-22T16:20:00Z","v":18944,"vw":8.919837},{"c":8.88,"h":8.9,"l":8.87,"n":182,"o":8.9,"t":"2026-10-22T16:25:00Z","v":10090,"vw":8.884085},{"c":8.84,"h":8.87,"l":8.82,"n":188,"o":8.87,"t":"2026-10-22T16:30:00Z","v":15096,"vw":8.841016},{"c":8.82,"h":8.83,"l":8.81,"n":100,"o":8.81,"t":"2026-10-22T16:35:00Z","v":4751,"vw":8.82},{"c":8.79,"h":8.82,"l":8.78,"n":188,"o":8.82,"t":"2026-10-22T16:40:00Z","v":13988,"vw":8.808209},{"c":8.75,"h":8.79,"l":8.75,"n":143,"o":8.79,"t":"2026-10-22T16:45:00Z","v":11790,"vw":8.770984},{"c":8.77,"h":8.77,"l":8.73,"n":183,"o":8.75,"t":"2026-10-22T16:50:00Z","v":13090,"vw":8.751477},{"c":8.81,"h":8.81,"l":8.78,"n":147,"o":8.78,"t":"2026-10-22T16:55:00Z","v":8084,"vw":8.79183},{"c":8.765,"h":8.805,"l":8.75,"n":144,"o":8.805,"t":"2026-10-22T17:00:00Z","v":6909,"vw":8.778791},{"c":8.77,"h":8.78,"l":8.76,"n":114,"o":8.76,"t":"2026-10-22T17:05:00Z","v":5745,"vw":8.766298},{"c":8.77,"h":8.78,"l":8.76,"n":81,"o":8.77,"t":"2026-10-22T17:10:00Z","v":7038,"vw":8.767657},{"c":8.76,"h":8.77,"l":8.75,"n":192,"o":8.77,"t":"2026-10-22T17:15:00Z","v":12949,"vw":8.760248},{"c":8.76,"h":8.795,"l":8.7517,"n":193,"o":8.76,"t":"2026-10-22T17:20:00Z","v":12767,"vw":8.776525},{"c":8.765,"h":8.77,"l":8.74,"n":132,"o":8.76,"t":"2026-10-22T17:25:00Z","v":6130,"vw":8.751309},{"c":8.775,"h":8.775,"l":8.75,"n":140,"o":8.76,"t":"2026-10-22T17:30:00Z","v":9226,"vw":8.759762},{"c":8.805,"h":8.805,"l":8.75,"n":171,"o":8.775,"t":"2026-10-22T17:35:00Z","v":9756,"vw":8.768641},{"c":8.72,"h":8.805,"l":8.72,"n":211,"o":8.805,"t":"2026-10-22T17:40:00Z","v":18957,"vw":8.737432},{"c":8.69,"h":8.73,"l":8.69,"n":179,"o":8.73,"t":"2026-10-22T17:45:00Z","v":16275,"vw":8.702336},{"c":8.68,"h":8.69,"l":8.66,"n":195,"o":8.69,"t":"2026-10-22T17:50:00Z","v":13339,"vw":8.676269},{"c":8.655,"h":8.68,"l":8.65,"n":187,"o":8.67,"t":"2026-10-22T17:55:00Z","v":10185,"vw":8.663368},{"c":8.61,"h":8.665,"l":8.61,"n":176,"o":8.655,"t":"2026-10-22T18:00:00Z","v":10377,"vw":8.635169},{"c":8.64,"h":8.6599,"l":8.61,"n":179,"o":8.61,"t":"2026-10-22T18:05:00Z","v":10648,"vw":8.637911},{"c":8.64,"h":8.66,"l":8.63,"n":162,"o":8.65,"t":"2026-10-22T18:10:00Z","v":8485,"vw":8.644145},{"c":8.665,"h":8.665,"l":8.62,"n":162,"o":8.63,"t":"2026-10-22T18:15:00Z","v":8676,"vw":8.636231},{"c":8.68,"h":8.69,"l":8.66,"n":217,"o":8.665,"t":"2026-10-22T18:20:00Z","v":12576,"vw":8.67379},{"c":8.61,"h":8.67,"l":8.54,"n":2796,"o":8.67,"t":"2026-10-22T18:25:00Z","v":306150,"vw":8.585209},{"c":8.6099,"h":8.61,"l":8.6,"n":130,"o":8.61,"t":"2026-10-22T18:30:00Z","v":10647,"vw":8.604914},{"c":8.61,"h":8.63,"l":8.6,"n":245,"o":8.6048,"t":"2026-10-22T18:35:00Z","v":20323,"vw":8.618502},{"c":8.615,"h":8.6299,"l":8.6,"n":216,"o":8.61,"t":"2026-10-22T18:40:00Z","v":9650,"vw":8.6088},{"c":8.635,"h":8.64,"l":8.615,"n":302,"o":8.615,"t":"2026-10-22T18:45:00Z","v":20104,"vw":8.624754},{"c":8.61,"h":8.64,"l":8.61,"n":197,"o":8.63,"t":"2026-10-22T18:50:00Z","v":11707,"vw":8.622908},{"c":8.605,"h":8.62,"l":8.605,"n":313,"o":8.62,"t":"2026-10-22T18:55:00Z","v":18426,"vw":8.614741},{"c":8.59,"h":8.605,"l":8.57,"n":272,"o":8.6,"t":"2026-10-22T19:00:00Z","v":17281,"vw":8.588884},{"c":8.605,"h":8.63,"l":8.5801,"n":222,"o":8.595,"t":"2026-10-22T19:05:00Z","v":14604,"vw":8.603075},{"c":8.65,"h":8.67,"l":8.595,"n":261,"o":8.6,"t":"2026-10-22T19:10:00Z","v":16681,"vw":8.632197},{"c":8.63,"h":8.645,"l":8.62,"n":197,"o":8.645,"t":"2026-10-22T19:15:00Z","v":12079,"vw":8.633523},{"c":8.645,"h":8.67,"l":8.625,"n":266,"o":8.63,"t":"2026-10-22T19:20:00Z","v":18054,"vw":8.638822},{"c":8.635,"h":8.66,"l":8.615,"n":308,"o":8.645,"t":"2026-10-22T19:25:00Z","v":18892,"vw":8.633905},{"c":8.59,"h":8.65,"l":8.59,"n":354,"o":8.64,"t":"2026-10-22T19:30:00Z","v":25982,"vw":8.626066},{"c":8.57,"h":8.61,"l":8.555,"n":345,"o":8.59,"t":"2026-10-22T19:35:00Z","v":34284,"vw":8.581494},{"c":8.565,"h":8.58,"l":8.555,"n":455,"o":8.57,"t":"2026-10-22T19:40:00Z","v":33758,"vw":8.561856},{"c":8.585,"h":8.585,"l":8.54,"n":424,"o":8.565,"t":"2026-10-22T19:45:00Z","v":36283,"vw":8.559849},{"c":8.635,"h":8.64,"l":8.59,"n":820,"o":8.59,"t":"2026-10-22T19:50:00Z","v":71495,"vw":8.614809},{"c":8.6,"h":8.64,"l":8.585,"n":2542,"o":8.635,"t":"2026-10-22T19:55:00Z","v":257081,"vw":8.605364},{"c":8.61,"h":8.65,"l":8.61,"n":26,"o":8.61,"t":"2026-10-22T20:00:00Z","v":280345,"vw":8.61037},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-22T20:05:00Z","v":319,"vw":8.73},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-22T20:10:00Z","v":2800,"vw":8.78},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-22T20:20:00Z","v":1233,"vw":8.8},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T20:25:00Z","v":165,"vw":8.63}],"history":[{"c":7.46,"h":7.56,"l":7.295,"n":3750,"o":7.35,"t":"2024-10-21T04:00:00Z","v":237045,"vw":7.423283},{"c":7.39,"h":7.5,"l":7.25,"n":2860,"o":7.5,"t":"2024-10-22T04:00:00Z","v":155992,"vw":7.374083},{"c":7.24,"h":7.34,"l":7.15,"n":3307,"o":7.34,"t":"2024-10-23T04:00:00Z","v":234716,"vw":7.192746},{"c":7.22,"h":7.34,"l":7.19,"n":1931,"o":7.32,"t":"2024-10-24T04:00:00Z","v":80325,"vw":7.242823},{"c":7.2,"h":7.31,"l":7.15,"n":1883,"o":7.23,"t":"2024-10-25T04:00:00Z","v":100115,"vw":7.211859},{"c":7.26,"h":7.3529,"l":7.22,"n":1811,"o":7.27,"t":"2024-10-28T04:00:00Z","v":106062,"vw":7.279503},{"c":7.34,"h":7.35,"l":7.17,"n":2203,"o":7.29,"t":"2024-10-29T04:00:00Z","v":93290,"vw":7.289521},{"c":7.62,"h":7.77,"l":7.29,"n":3455,"o":7.37,"t":"2024-10-30T04:00:00Z","v":200861,"vw":7.629623},{"c":7.22,"h":7.61,"l":7.18,"n":3542,"o":7.61,"t":"2024-10-31T04:00:00Z","v":201954,"vw":7.325408},{"c":7.17,"h":7.38,"l":7.17,"n":3057,"o":7.3,"t":"2024-11-01T04:00:00Z","v":135606,"vw":7.227998},{"c":7.32,"h":7.41,"l":7.13,"n":5239,"o":7.18,"t":"2024-11-04T05:00:00Z","v":237917,"vw":7.29953},{"c":7.54,"h":7.56,"l":7.2936,"n":3812,"o":7.32,"t":"2024-11-05T05:00:00Z","v":176024,"vw":7.498406},{"c":7.99,"h":8.05,"l":7.696,"n":6772,"o":7.78,"t":"2024-11-06T05:00:00Z","v":383114,"vw":7.937284},{"c":7.95,"h":8.08,"l":7.75,"n":6671,"o":7.91,"t":"2024-11-07T05:00:00Z","v":271539,"vw":7.927498},{"c":6.86,"h":8.08,"l":6.8,"n":6128,"o":8.08,"t":"2024-11-08T05:00:00Z","v":476810,"vw":7.103688},{"c":7.02,"h":7.0499,"l":6.2,"n":9192,"o":6.86,"t":"2024-11-11T05:00:00Z","v":877497,"vw":6.669213},{"c":6.95,"h":7.22,"l":6.82,"n":4858,"o":6.95,"t":"2024-11-12T05:00:00Z","v":308762,"vw":6.9929},{"c":6.75,"h":7.07,"l":6.7,"n":4553,"o":6.98,"t":"2024-11-13T05:00:00Z","v":210645,"vw":6.831748},{"c":6.56,"h":6.865,"l":6.53,"n":3245,"o":6.78,"t":"2024-11-14T05:00:00Z","v":188519,"vw":6.616043},{"c":6.28,"h":6.59,"l":6.21,"n":3068,"o":6.59,"t":"2024-11-15T05:00:00Z","v":174401,"vw":6.343037},{"c":6.37,"h":6.74,"l":6.32,"n":3068,"o":6.48,"t":"2024-11-18T05:00:00Z","v":233385,"vw":6.444514},{"c":6.31,"h":6.36,"l":6.01,"n":4020,"o":6.02,"t":"2024-11-19T05:00:00Z","v":417651,"vw":6.213229},{"c":6.23,"h":6.36,"l":6.1601,"n":2863,"o":6.3,"t":"2024-11-20T05:00:00Z","v":221116,"vw":6.237982},{"c":5.63,"h":6.05,"l":5.5,"n":23911,"o":5.8,"t":"2024-11-21T05:00:00Z","v":3538863,"vw":5.683847},{"c":6.25,"h":6.4,"l":5.63,"n":14088,"o":5.63,"t":"2024-11-22T05:00:00Z","v":1544327,"vw":6.06753},{"c":6.6,"h":6.74,"l":6.14,"n":10999,"o":6.2,"t":"2024-11-25T05:00:00Z","v":1424196,"vw":6.515572},{"c":6.31,"h":6.69,"l":6.16,"n":7193,"o":6.5,"t":"2024-11-26T05:00:00Z","v":734125,"vw":6.383957},{"c":6.45,"h":6.53,"l":6.26,"n":5015,"o":6.32,"t":"2024-11-27T05:00:00Z","v":383892,"vw":6.421628},{"c":6.49,"h":6.53,"l":6.33,"n":2160,"o":6.38,"t":"2024-11-29T05:00:00Z","v":197896,"vw":6.42476},{"c":6.72,"h":6.795,"l":6.4057,"n":6923,"o":6.54,"t":"2024-12-02T05:00:00Z","v":468076,"vw":6.643766},{"c":6.89,"h":6.93,"l":6.61,"n":4910,"o":6.77,"t":"2024-12-03T05:00:00Z","v":377190,"vw":6.796926},{"c":6.87,"h":7,"l":6.78,"n":5175,"o":6.87,"t":"2024-12-04T05:00:00Z","v":585588,"vw":6.93199},{"c":6.72,"h":6.945,"l":6.7,"n":4919,"o":6.88,"t":"2024-12-05T05:00:00Z","v":331903,"vw":6.782271},{"c":6.88,"h":7,"l":6.79,"n":6102,"o":6.82,"t":"2024-12-06T05:00:00Z","v":497122,"vw":6.904586},{"c":6.94,"h":7.1587,"l":6.825,"n":5790,"o":6.98,"t":"2024-12-09T05:00:00Z","v":429536,"vw":7.013373},{"c":7.03,"h":7.07,"l":6.88,"n":5767,"o":6.98,"t":"2024-12-10T05:00:00Z","v":309196,"vw":7.015006},{"c":7.24,"h":7.28,"l":6.98,"n":5640,"o":7.08,"t":"2024-12-11T05:00:00Z","v":453330,"vw":7.16967},{"c":7.05,"h":7.28,"l":6.98,"n":4714,"o":7.12,"t":"2024-12-12T05:00:00Z","v":276874,"vw":7.082781},{"c":6.76,"h":7.13,"l":6.7,"n":4636,"o":7.11,"t":"2024-12-13T05:00:00Z","v":317684,"vw":6.828973},{"c":6.8,"h":6.91,"l":6.7026,"n":4991,"o":6.75,"t":"2024-12-16T05:00:00Z","v":267429,"vw":6.805496},{"c":6.83,"h":6.86,"l":6.59,"n":3987,"o":6.81,"t":"2024-12-17T05:00:00Z","v":305774,"vw":6.742177},{"c":6.42,"h":6.98,"l":6.28,"n":5744,"o":6.84,"t":"2024-12-18T05:00:00Z","v":393852,"vw":6.57066},{"c":6.39,"h":6.675,"l":6.39,"n":4419,"o":6.53,"t":"2024-12-19T05:00:00Z","v":220727,"vw":6.470813},{"c":6.42,"h":6.59,"l":6.22,"n":4251,"o":6.25,"t":"2024-12-20T05:00:00Z","v":363867,"vw":6.396702},{"c":6.35,"h":6.5,"l":6.3,"n":3563,"o":6.43,"t":"2024-12-23T05:00:00Z","v":219059,"vw":6.371243},{"c":6.37,"h":6.4,"l":6.295,"n":2199,"o":6.39,"t":"2024-12-24T05:00:00Z","v":143761,"vw":6.343728},{"c":6.43,"h":6.5,"l":6.26,"n":4530,"o":6.34,"t":"2024-12-26T05:00:00Z","v":259860,"vw":6.421653},{"c":6.23,"h":6.46,"l":6.13,"n":3740,"o":6.34,"t":"2024-12-27T05:00:00Z","v":285916,"vw":6.239481},{"c":6.12,"h":6.18,"l":6.03,"n":4097,"o":6.14,"t":"2024-12-30T05:00:00Z","v":230750,"vw":6.124874},{"c":6.02,"h":6.1743,"l":5.9801,"n":3990,"o":6.08,"t":"2024-12-31T05:00:00Z","v":231865,"vw":6.049643},{"c":6.1,"h":6.29,"l":6.05,"n":2896,"o":6.08,"t":"2025-01-02T05:00:00Z","v":217863,"vw":6.160672},{"c":6.52,"h":6.57,"l":6.14,"n":4899,"o":6.14,"t":"2025-01-03T05:00:00Z","v":276253,"vw":6.428561},{"c":6.56,"h":6.71,"l":6.47,"n":3559,"o":6.59,"t":"2025-01-06T05:00:00Z","v":237058,"vw":6.582542},{"c":6.43,"h":6.7158,"l":6.34,"n":4153,"o":6.57,"t":"2025-01-07T05:00:00Z","v":242086,"vw":6.479623},{"c":6.39,"h":6.45,"l":6.24,"n":3890,"o":6.37,"t":"2025-01-08T05:00:00Z","v":150034,"vw":6.333259},{"c":6.19,"h":6.25,"l":5.9501,"n":4932,"o":6.25,"t":"2025-01-10T05:00:00Z","v":307996,"vw":6.125784},{"c":6.04,"h":6.17,"l":5.86,"n":3236,"o":6.17,"t":"2025-01-13T05:00:00Z","v":231361,"vw":6.010169},{"c":6.07,"h":6.18,"l":5.97,"n":3018,"o":6.13,"t":"2025-01-14T05:00:00Z","v":168078,"vw":6.069802},{"c":6.17,"h":6.32,"l":6.148,"n":3474,"o":6.3,"t":"2025-01-15T05:00:00Z","v":150304,"vw":6.210332},{"c":6.06,"h":6.18,"l":6.04,"n":3462,"o":6.17,"t":"2025-01-16T05:00:00Z","v":165735,"vw":6.093427},{"c":6.11,"h":6.205,"l":6.05,"n":3972,"o":6.19,"t":"2025-01-17T05:00:00Z","v":197852,"vw":6.114936},{"c":6.34,"h":6.35,"l":6.1,"n":3422,"o":6.18,"t":"2025-01-21T05:00:00Z","v":207949,"vw":6.224548},{"c":6.35,"h":6.6299,"l":6.34,"n":5571,"o":6.39,"t":"2025-01-22T05:00:00Z","v":382087,"vw":6.422426},{"c":6.33,"h":6.35,"l":6.22,"n":4353,"o":6.35,"t":"2025-01-23T05:00:00Z","v":230226,"vw":6.289023},{"c":6.41,"h":6.575,"l":6.245,"n":3686,"o":6.31,"t":"2025-01-24T05:00:00Z","v":199446,"vw":6.421242},{"c":6.11,"h":6.4,"l":6.01,"n":4066,"o":6.31,"t":"2025-01-27T05:00:00Z","v":279746,"vw":6.174197},{"c":6.28,"h":6.31,"l":6.09,"n":4158,"o":6.24,"t":"2025-01-28T05:00:00Z","v":196320,"vw":6.227855},{"c":6.22,"h":6.32,"l":6.14,"n":3376,"o":6.27,"t":"2025-01-29T05:00:00Z","v":154362,"vw":6.230276},{"c":6.16,"h":6.3616,"l":6.11,"n":2811,"o":6.3,"t":"2025-01-30T05:00:00Z","v":117774,"vw":6.184228},{"c":6.05,"h":6.34,"l":6.04,"n":3822,"o":6.22,"t":"2025-01-31T05:00:00Z","v":270975,"vw":6.141487},{"c":5.92,"h":6.07,"l":5.75,"n":4148,"o":5.79,"t":"2025-02-03T05:00:00Z","v":265854,"vw":5.92836},{"c":6.14,"h":6.18,"l":5.9,"n":3248,"o":5.94,"t":"2025-02-04T05:00:00Z","v":215616,"vw":6.065616},{"c":6.31,"h":6.335,"l":6.08,"n":4041,"o":6.21,"t":"2025-02-05T05:00:00Z","v":212374,"vw":6.253815},{"c":6.3,"h":6.42,"l":6.26,"n":3829,"o":6.31,"t":"2025-02-06T05:00:00Z","v":205281,"vw":6.332255},{"c":6.96,"h":7.0601,"l":6.4,"n":9061,"o":6.41,"t":"2025-02-07T05:00:00Z","v":762590,"vw":6.835279},{"c":7.48,"h":7.55,"l":7.03,"n":7500,"o":7.03,"t":"2025-02-10T05:00:00Z","v":703469,"vw":7.382214},{"c":7.33,"h":7.515,"l":7.16,"n":4608,"o":7.35,"t":"2025-02-11T05:00:00Z","v":319393,"vw":7.355589},{"c":7.55,"h":7.61,"l":7.17,"n":4956,"o":7.19,"t":"2025-02-12T05:00:00Z","v":377292,"vw":7.470218},{"c":7.48,"h":7.65,"l":7.1,"n":4432,"o":7.6,"t":"2025-02-13T05:00:00Z","v":349422,"vw":7.397911},{"c":7.25,"h":7.54,"l":7.2098,"n":5139,"o":7.5,"t":"2025-02-14T05:00:00Z","v":270021,"vw":7.311521},{"c":7.49,"h":7.83,"l":7.1415,"n":8777,"o":7.27,"t":"2025-02-18T05:00:00Z","v":813468,"vw":7.544332},{"c":7.39,"h":7.6599,"l":7.33,"n":5008,"o":7.54,"t":"2025-02-19T05:00:00Z","v":447313,"vw":7.46407},{"c":7.45,"h":7.5,"l":7.01,"n":5732,"o":7.33,"t":"2025-02-20T05:00:00Z","v":471430,"vw":7.301565},{"c":7.21,"h":7.58,"l":7.11,"n":6470,"o":7.54,"t":"2025-02-21T05:00:00Z","v":750598,"vw":7.310858},{"c":7.08,"h":7.43,"l":6.8239,"n":10804,"o":7.2,"t":"2025-02-24T05:00:00Z","v":1739324,"vw":7.155134},{"c":6.33,"h":7.05,"l":6.3,"n":8373,"o":7.02,"t":"2025-02-25T05:00:00Z","v":817353,"vw":6.502909},{"c":6.68,"h":7.145,"l":6.48,"n":8565,"o":6.73,"t":"2025-02-26T05:00:00Z","v":794126,"vw":6.67787},{"c":6.46,"h":6.805,"l":6.46,"n":8858,"o":6.61,"t":"2025-02-27T05:00:00Z","v":766521,"vw":6.606927},{"c":6.54,"h":6.545,"l":6.21,"n":7443,"o":6.49,"t":"2025-02-28T05:00:00Z","v":715494,"vw":6.394705},{"c":6.01,"h":6.75,"l":6,"n":6798,"o":6.56,"t":"2025-03-03T05:00:00Z","v":686288,"vw":6.337572},{"c":6.19,"h":6.31,"l":5.77,"n":8805,"o":5.91,"t":"2025-03-04T05:00:00Z","v":773073,"vw":6.070843},{"c":6.11,"h":6.235,"l":6.08,"n":5039,"o":6.19,"t":"2025-03-05T05:00:00Z","v":360950,"vw":6.137856},{"c":5.505,"h":6.08,"l":5.475,"n":7463,"o":6,"t":"2025-03-06T05:00:00Z","v":811330,"vw":5.707088},{"c":5.41,"h":5.61,"l":5.19,"n":6703,"o":5.51,"t":"2025-03-07T05:00:00Z","v":534401,"vw":5.375964},{"c":4.98,"h":5.3364,"l":4.91,"n":7282,"o":5.29,"t":"2025-03-10T04:00:00Z","v":762150,"vw":5.005498},{"c":5.1,"h":5.2353,"l":5.01,"n":8570,"o":5.09,"t":"2025-03-11T04:00:00Z","v":688447,"vw":5.121952},{"c":5.22,"h":5.33,"l":5.055,"n":4650,"o":5.22,"t":"2025-03-12T04:00:00Z","v":371750,"vw":5.202205},{"c":4.98,"h":5.2,"l":4.91,"n":4493,"o":5.2,"t":"2025-03-13T04:00:00Z","v":309118,"vw":5.013787},{"c":5.18,"h":5.21,"l":5.07,"n":5153,"o":5.07,"t":"2025-03-14T04:00:00Z","v":268561,"vw":5.165764},{"c":5.5,"h":5.52,"l":5.19,"n":7460,"o":5.19,"t":"2025-03-17T04:00:00Z","v":492056,"vw":5.429094},{"c":5.4,"h":5.46,"l":5.175,"n":5031,"o":5.41,"t":"2025-03-18T04:00:00Z","v":374451,"vw":5.351966},{"c":5.52,"h":5.59,"l":5.405,"n":5715,"o":5.41,"t":"2025-03-19T04:00:00Z","v":274824,"vw":5.510719},{"c":5.42,"h":5.6,"l":5.385,"n":4313,"o":5.45,"t":"2025-03-20T04:00:00Z","v":244487,"vw":5.451795},{"c":5.4,"h":5.45,"l":5.2707,"n":5068,"o":5.31,"t":"2025-03-21T04:00:00Z","v":1368047,"vw":5.390289},{"c":5.53,"h":5.6,"l":5.42,"n":5563,"o":5.53,"t":"2025-03-24T04:00:00Z","v":292826,"vw":5.515514},{"c":5.52,"h":5.542,"l":5.41,"n":4741,"o":5.54,"t":"2025-03-25T04:00:00Z","v":258574,"vw":5.483298},{"c":5.23,"h":5.52,"l":5.15,"n":4537,"o":5.5,"t":"2025-03-26T04:00:00Z","v":405863,"vw":5.230539},{"c":5.2,"h":5.31,"l":5.13,"n":3966,"o":5.19,"t":"2025-03-27T04:00:00Z","v":245617,"vw":5.227849},{"c":4.97,"h":5.17,"l":4.895,"n":4560,"o":5.17,"t":"2025-03-28T04:00:00Z","v":369497,"vw":4.968717},{"c":4.83,"h":4.881,"l":4.71,"n":5614,"o":4.87,"t":"2025-03-31T04:00:00Z","v":522561,"vw":4.806056},{"c":4.93,"h":4.935,"l":4.71,"n":4470,"o":4.78,"t":"2025-04-01T04:00:00Z","v":345791,"vw":4.861553},{"c":5.02,"h":5.05,"l":4.75,"n":5767,"o":4.85,"t":"2025-04-02T04:00:00Z","v":384109,"vw":4.94889},{"c":4.73,"h":4.815,"l":4.54,"n":6473,"o":4.74,"t":"2025-04-03T04:00:00Z","v":705248,"vw":4.702295},{"c":4.51,"h":4.61,"l":4.33,"n":6848,"o":4.5,"t":"2025-04-04T04:00:00Z","v":559979,"vw":4.481153},{"c":4.42,"h":4.78,"l":4.07,"n":6237,"o":4.24,"t":"2025-04-07T04:00:00Z","v":464847,"vw":4.389163},{"c":4.26,"h":4.7612,"l":4.19,"n":5524,"o":4.65,"t":"2025-04-08T04:00:00Z","v":444078,"vw":4.330422},{"c":4.74,"h":4.975,"l":4.2049,"n":5855,"o":4.24,"t":"2025-04-09T04:00:00Z","v":613847,"vw":4.666897},{"c":4.51,"h":4.625,"l":4.31,"n":6173,"o":4.54,"t":"2025-04-10T04:00:00Z","v":434507,"vw":4.47492},{"c":4.56,"h":4.595,"l":4.38,"n":4585,"o":4.52,"t":"2025-04-11T04:00:00Z","v":326847,"vw":4.49177},{"c":4.53,"h":4.71,"l":4.39,"n":6592,"o":4.69,"t":"2025-04-14T04:00:00Z","v":441665,"vw":4.508819},{"c":4.65,"h":4.655,"l":4.48,"n":4572,"o":4.54,"t":"2025-04-15T04:00:00Z","v":308912,"vw":4.60797},{"c":4.69,"h":4.78,"l":4.54,"n":4862,"o":4.58,"t":"2025-04-16T04:00:00Z","v":340467,"vw":4.664212},{"c":4.69,"h":4.765,"l":4.522,"n":4818,"o":4.7,"t":"2025-04-17T04:00:00Z","v":358791,"vw":4.663746},{"c":4.4,"h":4.6402,"l":4.35,"n":3932,"o":4.63,"t":"2025-04-21T04:00:00Z","v":254068,"vw":4.428716},{"c":4.47,"h":4.7015,"l":4.42,"n":4767,"o":4.48,"t":"2025-04-22T04:00:00Z","v":340771,"vw":4.50028},{"c":4.57,"h":4.7947,"l":4.56,"n":4417,"o":4.69,"t":"2025-04-23T04:00:00Z","v":310099,"vw":4.642319},{"c":4.47,"h":4.69,"l":3.94,"n":17619,"o":4.6,"t":"2025-04-24T04:00:00Z","v":2812877,"vw":4.289205},{"c":4.51,"h":4.525,"l":4.4,"n":5102,"o":4.45,"t":"2025-04-25T04:00:00Z","v":426653,"vw":4.483851},{"c":4.46,"h":4.6108,"l":4.38,"n":3891,"o":4.53,"t":"2025-04-28T04:00:00Z","v":270930,"vw":4.453229},{"c":4.41,"h":4.4594,"l":4.32,"n":4194,"o":4.45,"t":"2025-04-29T04:00:00Z","v":392619,"vw":4.393},{"c":4.4,"h":4.42,"l":4.2177,"n":3653,"o":4.35,"t":"2025-04-30T04:00:00Z","v":319538,"vw":4.35896},{"c":4.46,"h":4.53,"l":4.4,"n":3629,"o":4.47,"t":"2025-05-01T04:00:00Z","v":224022,"vw":4.463126},{"c":4.54,"h":4.61,"l":4.51,"n":2899,"o":4.51,"t":"2025-05-02T04:00:00Z","v":183418,"vw":4.554347},{"c":4.6,"h":4.67,"l":4.47,"n":3776,"o":4.5,"t":"2025-05-05T04:00:00Z","v":248514,"vw":4.593418},{"c":4.5,"h":4.53,"l":4.43,"n":4066,"o":4.51,"t":"2025-05-06T04:00:00Z","v":214956,"vw":4.489698},{"c":4.52,"h":4.595,"l":4.47,"n":4414,"o":4.55,"t":"2025-05-07T04:00:00Z","v":288279,"vw":4.514577},{"c":5.25,"h":5.63,"l":4.95,"n":7795,"o":4.95,"t":"2025-05-08T04:00:00Z","v":745201,"vw":5.366127},{"c":5.22,"h":5.33,"l":5.13,"n":5942,"o":5.24,"t":"2025-05-09T04:00:00Z","v":411313,"vw":5.210425},{"c":5.3,"h":5.48,"l":5.12,"n":6680,"o":5.45,"t":"2025-05-12T04:00:00Z","v":410200,"vw":5.287406},{"c":5.33,"h":5.45,"l":5.26,"n":7009,"o":5.3,"t":"2025-05-13T04:00:00Z","v":508591,"vw":5.359078},{"c":5.41,"h":5.48,"l":5.28,"n":7046,"o":5.33,"t":"2025-05-14T04:00:00Z","v":471281,"vw":5.399358},{"c":5.32,"h":5.4,"l":5.235,"n":4420,"o":5.4,"t":"2025-05-15T04:00:00Z","v":275945,"vw":5.306185},{"c":5.41,"h":5.43,"l":5.26,"n":4816,"o":5.33,"t":"2025-05-16T04:00:00Z","v":319672,"vw":5.379483},{"c":5.29,"h":5.4442,"l":5.2685,"n":4107,"o":5.3,"t":"2025-05-19T04:00:00Z","v":253412,"vw":5.318567},{"c":5.33,"h":5.34,"l":5.195,"n":5142,"o":5.28,"t":"2025-05-20T04:00:00Z","v":460925,"vw":5.294179},{"c":5.56,"h":5.93,"l":5.21,"n":10340,"o":5.25,"t":"2025-05-21T04:00:00Z","v":1593731,"vw":5.669158},{"c":5.98,"h":6.14,"l":5.5,"n":12032,"o":5.54,"t":"2025-05-22T04:00:00Z","v":1636219,"vw":5.971023},{"c":5.63,"h":5.8888,"l":5.595,"n":6951,"o":5.78,"t":"2025-05-23T04:00:00Z","v":714785,"vw":5.684154},{"c":5.95,"h":5.975,"l":5.63,"n":6925,"o":5.73,"t":"2025-05-27T04:00:00Z","v":604889,"vw":5.830389},{"c":5.85,"h":6.05,"l":5.7,"n":6310,"o":5.94,"t":"2025-05-28T04:00:00Z","v":512825,"vw":5.837011},{"c":5.65,"h":5.92,"l":5.635,"n":3235,"o":5.9,"t":"2025-05-29T04:00:00Z","v":238901,"vw":5.720423},{"c":5.7,"h":5.86,"l":5.52,"n":4487,"o":5.63,"t":"2025-05-30T04:00:00Z","v":275462,"vw":5.733449},{"c":5.69,"h":5.82,"l":5.6,"n":5069,"o":5.69,"t":"2025-06-02T04:00:00Z","v":393643,"vw":5.726391},{"c":5.92,"h":5.96,"l":5.67,"n":5678,"o":5.71,"t":"2025-06-03T04:00:00Z","v":399857,"vw":5.878854},{"c":5.82,"h":5.99,"l":5.78,"n":4333,"o":5.92,"t":"2025-06-04T04:00:00Z","v":281925,"vw":5.861884},{"c":5.8,"h":5.97,"l":5.78,"n":3912,"o":5.87,"t":"2025-06-05T04:00:00Z","v":271568,"vw":5.848357},{"c":5.68,"h":5.93,"l":5.67,"n":4367,"o":5.92,"t":"2025-06-06T04:00:00Z","v":286514,"vw":5.771316},{"c":5.63,"h":5.71,"l":5.55,"n":5691,"o":5.71,"t":"2025-06-09T04:00:00Z","v":353211,"vw":5.632844},{"c":5.59,"h":5.68,"l":5.525,"n":4711,"o":5.65,"t":"2025-06-10T04:00:00Z","v":252262,"vw":5.600022},{"c":5.43,"h":5.6685,"l":5.415,"n":4874,"o":5.62,"t":"2025-06-11T04:00:00Z","v":262021,"vw":5.519655},{"c":5.27,"h":5.46,"l":5.23,"n":5889,"o":5.38,"t":"2025-06-12T04:00:00Z","v":373898,"vw":5.31937},{"c":5.04,"h":5.225,"l":5.015,"n":6354,"o":5.17,"t":"2025-06-13T04:00:00Z","v":398906,"vw":5.11378},{"c":5.11,"h":5.2824,"l":5.02,"n":5499,"o":5.09,"t":"2025-06-16T04:00:00Z","v":309528,"vw":5.114551},{"c":5.14,"h":5.22,"l":5.01,"n":4541,"o":5.06,"t":"2025-06-17T04:00:00Z","v":303457,"vw":5.143772},{"c":5.08,"h":5.14,"l":4.99,"n":5344,"o":5.12,"t":"2025-06-18T04:00:00Z","v":366710,"vw":5.061809},{"c":5,"h":5.18,"l":4.995,"n":3766,"o":5.15,"t":"2025-06-20T04:00:00Z","v":465771,"vw":5.037509},{"c":5.11,"h":5.17,"l":4.9,"n":4853,"o":4.95,"t":"2025-06-23T04:00:00Z","v":413084,"vw":5.089393},{"c":5.44,"h":5.475,"l":5.1109,"n":5046,"o":5.19,"t":"2025-06-24T04:00:00Z","v":409557,"vw":5.364136},{"c":5.35,"h":5.4832,"l":5.35,"n":3299,"o":5.46,"t":"2025-06-25T04:00:00Z","v":249183,"vw":5.403234},{"c":5.47,"h":5.505,"l":5.2919,"n":4356,"o":5.35,"t":"2025-06-26T04:00:00Z","v":262741,"vw":5.43218},{"c":5.47,"h":5.495,"l":5.33,"n":4804,"o":5.49,"t":"2025-06-27T04:00:00Z","v":1567394,"vw":5.461645},{"c":5.5,"h":5.5984,"l":5.455,"n":5117,"o":5.55,"t":"2025-06-30T04:00:00Z","v":368686,"vw":5.510147},{"c":5.36,"h":5.52,"l":5.23,"n":5176,"o":5.47,"t":"2025-07-01T04:00:00Z","v":323455,"vw":5.38517},{"c":5.42,"h":5.49,"l":5.2752,"n":4642,"o":5.34,"t":"2025-07-02T04:00:00Z","v":290788,"vw":5.401264},{"c":5.61,"h":5.73,"l":5.42,"n":2969,"o":5.45,"t":"2025-07-03T04:00:00Z","v":257874,"vw":5.616275},{"c":5.48,"h":5.61,"l":5.45,"n":4473,"o":5.56,"t":"2025-07-07T04:00:00Z","v":275691,"vw":5.515471},{"c":5.41,"h":5.568,"l":5.36,"n":4379,"o":5.52,"t":"2025-07-08T04:00:00Z","v":315377,"vw":5.435405},{"c":5.53,"h":5.535,"l":5.37,"n":5005,"o":5.46,"t":"2025-07-09T04:00:00Z","v":257774,"vw":5.480262},{"c":5.35,"h":5.51,"l":5.32,"n":3458,"o":5.51,"t":"2025-07-10T04:00:00Z","v":238159,"vw":5.361828},{"c":5.16,"h":5.33,"l":5.11,"n":3380,"o":5.31,"t":"2025-07-11T04:00:00Z","v":265204,"vw":5.181643},{"c":5.16,"h":5.2281,"l":5.12,"n":2801,"o":5.14,"t":"2025-07-14T04:00:00Z","v":170332,"vw":5.165337},{"c":5.09,"h":5.235,"l":5.08,"n":3524,"o":5.21,"t":"2025-07-15T04:00:00Z","v":225713,"vw":5.1396},{"c":5.24,"h":5.26,"l":5.04,"n":4766,"o":5.052,"t":"2025-07-16T04:00:00Z","v":291775,"vw":5.175298},{"c":5.28,"h":5.37,"l":5.23,"n":4084,"o":5.26,"t":"2025-07-17T04:00:00Z","v":233606,"vw":5.290571},{"c":5.275,"h":5.34,"l":5.18,"n":6079,"o":5.33,"t":"2025-07-18T04:00:00Z","v":412652,"vw":5.259983},{"c":5.42,"h":5.45,"l":5.2882,"n":4579,"o":5.34,"t":"2025-07-21T04:00:00Z","v":272859,"vw":5.38886},{"c":5.39,"h":5.545,"l":5.315,"n":5121,"o":5.43,"t":"2025-07-22T04:00:00Z","v":321845,"vw":5.433863},{"c":5.49,"h":5.5,"l":5.31,"n":3858,"o":5.42,"t":"2025-07-23T04:00:00Z","v":266262,"vw":5.429119},{"c":5.42,"h":5.5,"l":5.4,"n":3840,"o":5.49,"t":"2025-07-24T04:00:00Z","v":216394,"vw":5.451449},{"c":5.45,"h":5.529,"l":5.4,"n":4140,"o":5.45,"t":"2025-07-25T04:00:00Z","v":198363,"vw":5.468701},{"c":5.45,"h":5.538,"l":5.43,"n":3549,"o":5.48,"t":"2025-07-28T04:00:00Z","v":269614,"vw":5.470357},{"c":5.16,"h":5.49,"l":5.15,"n":4866,"o":5.49,"t":"2025-07-29T04:00:00Z","v":272424,"vw":5.246054},{"c":5.13,"h":5.248,"l":5.09,"n":3754,"o":5.2,"t":"2025-07-30T04:00:00Z","v":270601,"vw":5.145025},{"c":4.99,"h":5.1617,"l":4.94,"n":4426,"o":5.15,"t":"2025-07-31T04:00:00Z","v":446795,"vw":5.036006},{"c":4.89,"h":5.005,"l":4.65,"n":7574,"o":4.9169,"t":"2025-08-01T04:00:00Z","v":551487,"vw":4.84572},{"c":5.17,"h":5.1882,"l":4.92,"n":5010,"o":4.95,"t":"2025-08-04T04:00:00Z","v":357720,"vw":5.086985},{"c":5.35,"h":5.36,"l":5.13,"n":6856,"o":5.17,"t":"2025-08-05T04:00:00Z","v":524884,"vw":5.281406},{"c":5.35,"h":5.39,"l":5.2499,"n":6663,"o":5.36,"t":"2025-08-06T04:00:00Z","v":444019,"vw":5.320974},{"c":6.68,"h":6.72,"l":5.63,"n":16459,"o":5.665,"t":"2025-08-07T04:00:00Z","v":1925718,"vw":6.464682},{"c":7.14,"h":7.195,"l":6.3,"n":14121,"o":6.4,"t":"2025-08-08T04:00:00Z","v":1964023,"vw":6.896073},{"c":7.37,"h":7.41,"l":6.91,"n":11874,"o":7.07,"t":"2025-08-11T04:00:00Z","v":1065028,"vw":7.220687},{"c":7.87,"h":7.875,"l":7.36,"n":11057,"o":7.44,"t":"2025-08-12T04:00:00Z","v":1060887,"vw":7.675305},{"c":7.9,"h":8.16,"l":7.75,"n":9230,"o":7.92,"t":"2025-08-13T04:00:00Z","v":806426,"vw":7.936505},{"c":7.62,"h":7.75,"l":7.4903,"n":7670,"o":7.56,"t":"2025-08-14T04:00:00Z","v":672915,"vw":7.611183},{"c":7.68,"h":7.8,"l":7.5543,"n":5665,"o":7.65,"t":"2025-08-15T04:00:00Z","v":415216,"vw":7.6769},{"c":7.55,"h":7.7,"l":7.5,"n":6963,"o":7.66,"t":"2025-08-18T04:00:00Z","v":455936,"vw":7.585475},{"c":7.76,"h":7.8899,"l":7.3408,"n":8671,"o":7.55,"t":"2025-08-19T04:00:00Z","v":700767,"vw":7.696951},{"c":7.65,"h":8.05,"l":7.57,"n":6268,"o":7.69,"t":"2025-08-20T04:00:00Z","v":570298,"vw":7.814229},{"c":7.73,"h":7.92,"l":7.51,"n":7974,"o":7.56,"t":"2025-08-21T04:00:00Z","v":542256,"vw":7.766773},{"c":8.22,"h":8.25,"l":7.65,"n":10438,"o":7.77,"t":"2025-08-22T04:00:00Z","v":977378,"vw":8.102149},{"c":8.07,"h":8.364,"l":8.05,"n":7775,"o":8.19,"t":"2025-08-25T04:00:00Z","v":623362,"vw":8.155511},{"c":8.12,"h":8.23,"l":7.985,"n":6347,"o":7.985,"t":"2025-08-26T04:00:00Z","v":345020,"vw":8.099526},{"c":8.2,"h":8.48,"l":8.14,"n":8756,"o":8.15,"t":"2025-08-27T04:00:00Z","v":595976,"vw":8.247085},{"c":8.4,"h":8.65,"l":8.21,"n":6934,"o":8.21,"t":"2025-08-28T04:00:00Z","v":527309,"vw":8.43485},{"c":8.35,"h":8.47,"l":8.17,"n":6610,"o":8.45,"t":"2025-08-29T04:00:00Z","v":528146,"vw":8.289431},{"c":8.19,"h":8.514,"l":7.91,"n":8876,"o":8.06,"t":"2025-09-02T04:00:00Z","v":702225,"vw":8.206399},{"c":8.4,"h":8.41,"l":8.07,"n":7763,"o":8.28,"t":"2025-09-03T04:00:00Z","v":809024,"vw":8.243424},{"c":8.69,"h":8.77,"l":8.23,"n":8391,"o":8.32,"t":"2025-09-04T04:00:00Z","v":626130,"vw":8.60545},{"c":8.7,"h":8.85,"l":8.575,"n":6657,"o":8.73,"t":"2025-09-05T04:00:00Z","v":529228,"vw":8.654147},{"c":9.14,"h":9.24,"l":8.71,"n":13114,"o":8.78,"t":"2025-09-08T04:00:00Z","v":1089810,"vw":9.007598},{"c":9.22,"h":9.4,"l":9.06,"n":8253,"o":9.14,"t":"2025-09-09T04:00:00Z","v":732777,"vw":9.233228},{"c":9.82,"h":9.89,"l":9.185,"n":15327,"o":9.19,"t":"2025-09-10T04:00:00Z","v":2006886,"vw":9.637202},{"c":9.45,"h":9.9178,"l":9.43,"n":15172,"o":9.88,"t":"2025-09-11T04:00:00Z","v":1499616,"vw":9.563401},{"c":9.45,"h":9.595,"l":9.27,"n":9231,"o":9.4,"t":"2025-09-12T04:00:00Z","v":915141,"vw":9.448963},{"c":9.78,"h":9.89,"l":9.46,"n":9480,"o":9.46,"t":"2025-09-15T04:00:00Z","v":786704,"vw":9.777874},{"c":9.55,"h":9.92,"l":9.51,"n":6536,"o":9.77,"t":"2025-09-16T04:00:00Z","v":480182,"vw":9.59401},{"c":9.53,"h":9.72,"l":9.44,"n":7210,"o":9.54,"t":"2025-09-17T04:00:00Z","v":541674,"vw":9.562043},{"c":9.72,"h":9.7793,"l":9.575,"n":7760,"o":9.63,"t":"2025-09-18T04:00:00Z","v":534638,"vw":9.68373},{"c":9.99,"h":10.12,"l":9.66,"n":10439,"o":9.7,"t":"2025-09-19T04:00:00Z","v":1889045,"vw":9.953393},{"c":10.75,"h":10.83,"l":9.915,"n":11923,"o":10,"t":"2025-09-22T04:00:00Z","v":1252905,"vw":10.517291},{"c":10.53,"h":10.815,"l":10.525,"n":10408,"o":10.73,"t":"2025-09-23T04:00:00Z","v":822964,"vw":10.664611},{"c":10.46,"h":10.65,"l":10.1443,"n":8805,"o":10.525,"t":"2025-09-24T04:00:00Z","v":748884,"vw":10.399386},{"c":9.79,"h":10.3,"l":9.73,"n":12955,"o":10.26,"t":"2025-09-25T04:00:00Z","v":1209522,"vw":9.887864},{"c":9.54,"h":9.865,"l":9.45,"n":7092,"o":9.78,"t":"2025-09-26T04:00:00Z","v":554040,"vw":9.560652},{"c":9.65,"h":9.84,"l":9.54,"n":7522,"o":9.73,"t":"2025-09-29T04:00:00Z","v":495826,"vw":9.683894},{"c":9.28,"h":9.71,"l":9.08,"n":8125,"o":9.62,"t":"2025-09-30T04:00:00Z","v":652181,"vw":9.23257},{"c":9.12,"h":9.32,"l":9.09,"n":7555,"o":9.17,"t":"2025-10-01T04:00:00Z","v":495173,"vw":9.170196},{"c":9.64,"h":9.65,"l":9.1,"n":9413,"o":9.18,"t":"2025-10-02T04:00:00Z","v":683911,"vw":9.473607},{"c":9.69,"h":9.8647,"l":9.51,"n":8552,"o":9.65,"t":"2025-10-03T04:00:00Z","v":461627,"vw":9.718223},{"c":9.54,"h":9.83,"l":9.52,"n":7946,"o":9.83,"t":"2025-10-06T04:00:00Z","v":429199,"vw":9.629979},{"c":9.37,"h":9.595,"l":9.2189,"n":7475,"o":9.55,"t":"2025-10-07T04:00:00Z","v":448974,"vw":9.383384},{"c":10.22,"h":10.35,"l":9.24,"n":10068,"o":9.43,"t":"2025-10-08T04:00:00Z","v":777833,"vw":9.969091},{"c":9.99,"h":10.17,"l":9.8154,"n":6983,"o":10.17,"t":"2025-10-09T04:00:00Z","v":383148,"vw":9.969486},{"c":9.44,"h":10.18,"l":9.41,"n":6372,"o":10,"t":"2025-10-10T04:00:00Z","v":552938,"vw":9.650491},{"c":9.44,"h":9.705,"l":9.15,"n":6884,"o":9.7,"t":"2025-10-13T04:00:00Z","v":510252,"vw":9.397441},{"c":9.12,"h":9.4834,"l":9.06,"n":8290,"o":9.19,"t":"2025-10-14T04:00:00Z","v":454578,"vw":9.251655},{"c":9.47,"h":9.49,"l":9.23,"n":6412,"o":9.29,"t":"2025-10-15T04:00:00Z","v":441063,"vw":9.380561},{"c":9.48,"h":9.9766,"l":9.36,"n":5411,"o":9.5,"t":"2025-10-16T04:00:00Z","v":343452,"vw":9.522601},{"c":9.13,"h":9.5295,"l":9.1,"n":5850,"o":9.4,"t":"2025-10-17T04:00:00Z","v":369143,"vw":9.292639},{"c":9.21,"h":9.339,"l":9.14,"n":5756,"o":9.24,"t":"2025-10-20T04:00:00Z","v":271378,"vw":9.208377},{"c":9.15,"h":9.27,"l":9,"n":5344,"o":9.2,"t":"2025-10-21T04:00:00Z","v":258887,"vw":9.118871},{"c":9.65,"h":9.66,"l":9.04,"n":7977,"o":9.18,"t":"2025-10-22T04:00:00Z","v":477562,"vw":9.435026},{"c":10.5,"h":10.61,"l":9.52,"n":10222,"o":9.7,"t":"2025-10-23T04:00:00Z","v":798664,"vw":10.332505},{"c":10.44,"h":10.72,"l":10.39,"n":6791,"o":10.69,"t":"2025-10-24T04:00:00Z","v":416330,"vw":10.516027},{"c":10.4,"h":10.65,"l":10.2901,"n":9443,"o":10.57,"t":"2025-10-27T04:00:00Z","v":372773,"vw":10.4473},{"c":10.72,"h":10.8579,"l":10.31,"n":8054,"o":10.4,"t":"2025-10-28T04:00:00Z","v":510487,"vw":10.664925},{"c":10.53,"h":10.77,"l":10.35,"n":8133,"o":10.77,"t":"2025-10-29T04:00:00Z","v":555446,"vw":10.54795},{"c":10.34,"h":10.69,"l":10.33,"n":6186,"o":10.41,"t":"2025-10-30T04:00:00Z","v":359205,"vw":10.456433},{"c":10.31,"h":10.63,"l":10.2,"n":5275,"o":10.5,"t":"2025-10-31T04:00:00Z","v":301102,"vw":10.356421},{"c":10.41,"h":10.55,"l":10.083,"n":8237,"o":10.39,"t":"2025-11-03T05:00:00Z","v":462265,"vw":10.387302},{"c":9.66,"h":10.335,"l":9.54,"n":9128,"o":9.998,"t":"2025-11-04T05:00:00Z","v":651548,"vw":9.800288},{"c":9.34,"h":9.85,"l":9.25,"n":9680,"o":9.74,"t":"2025-11-05T05:00:00Z","v":617275,"vw":9.417802},{"c":6.18,"h":8.55,"l":6.12,"n":25912,"o":8.4,"t":"2025-11-06T05:00:00Z","v":2654177,"vw":6.641068},{"c":5.8,"h":6.22,"l":5.79,"n":17135,"o":6.185,"t":"2025-11-07T05:00:00Z","v":1618216,"vw":5.900468},{"c":5.61,"h":6.1556,"l":5.575,"n":12886,"o":6.09,"t":"2025-11-10T05:00:00Z","v":1218505,"vw":5.712514},{"c":5.63,"h":5.81,"l":5.45,"n":12243,"o":5.54,"t":"2025-11-11T05:00:00Z","v":1039283,"vw":5.620545},{"c":5.44,"h":5.68,"l":5.28,"n":14507,"o":5.64,"t":"2025-11-12T05:00:00Z","v":1186739,"vw":5.442775},{"c":5.1,"h":5.38,"l":5.081,"n":10152,"o":5.38,"t":"2025-11-13T05:00:00Z","v":1062174,"vw":5.167917},{"c":4.93,"h":5.08,"l":4.89,"n":9127,"o":4.97,"t":"2025-11-14T05:00:00Z","v":607960,"vw":4.974125},{"c":4.55,"h":4.955,"l":4.545,"n":12481,"o":4.92,"t":"2025-11-17T05:00:00Z","v":1236967,"vw":4.706292},{"c":4.55,"h":4.66,"l":4.49,"n":9246,"o":4.5,"t":"2025-11-18T05:00:00Z","v":958028,"vw":4.565095},{"c":4.43,"h":4.7,"l":4.4,"n":7868,"o":4.55,"t":"2025-11-19T05:00:00Z","v":681098,"vw":4.46067},{"c":4.33,"h":4.66,"l":4.32,"n":10011,"o":4.58,"t":"2025-11-20T05:00:00Z","v":821244,"vw":4.4365},{"c":4.32,"h":4.38,"l":4.13,"n":11041,"o":4.26,"t":"2025-11-21T05:00:00Z","v":1115350,"vw":4.273713},{"c":4.56,"h":4.6,"l":4.33,"n":9879,"o":4.38,"t":"2025-11-24T05:00:00Z","v":1074953,"vw":4.502683},{"c":4.6,"h":4.77,"l":4.42,"n":8746,"o":4.52,"t":"2025-11-25T05:00:00Z","v":682788,"vw":4.644184},{"c":4.64,"h":4.68,"l":4.5,"n":7062,"o":4.62,"t":"2025-11-26T05:00:00Z","v":626737,"vw":4.580071},{"c":4.74,"h":4.78,"l":4.59,"n":6921,"o":4.69,"t":"2025-11-28T05:00:00Z","v":679972,"vw":4.691727},{"c":4.56,"h":4.73,"l":4.45,"n":8444,"o":4.64,"t":"2025-12-01T05:00:00Z","v":644210,"vw":4.588773},{"c":4.6,"h":4.7,"l":4.5506,"n":6319,"o":4.59,"t":"2025-12-02T05:00:00Z","v":532332,"vw":4.632901},{"c":4.73,"h":4.755,"l":4.5,"n":7858,"o":4.58,"t":"2025-12-03T05:00:00Z","v":644672,"vw":4.612962},{"c":4.86,"h":4.9285,"l":4.675,"n":6329,"o":4.75,"t":"2025-12-04T05:00:00Z","v":542908,"vw":4.836054},{"c":4.99,"h":5,"l":4.79,"n":7272,"o":4.86,"t":"2025-12-05T05:00:00Z","v":725780,"vw":4.914876},{"c":5,"h":5.11,"l":4.86,"n":7931,"o":5.02,"t":"2025-12-08T05:00:00Z","v":638367,"vw":4.967764},{"c":5,"h":5.05,"l":4.85,"n":9943,"o":4.96,"t":"2025-12-09T05:00:00Z","v":965040,"vw":4.953513},{"c":5.03,"h":5.09,"l":4.91,"n":11161,"o":4.98,"t":"2025-12-10T05:00:00Z","v":824783,"vw":4.995363},{"c":4.9,"h":5.01,"l":4.845,"n":6457,"o":4.98,"t":"2025-12-11T05:00:00Z","v":636412,"vw":4.917177},{"c":4.8,"h":4.915,"l":4.76,"n":7401,"o":4.89,"t":"2025-12-12T05:00:00Z","v":510984,"vw":4.829959},{"c":4.58,"h":4.845,"l":4.57,"n":10311,"o":4.8,"t":"2025-12-15T05:00:00Z","v":1271933,"vw":4.702842},{"c":4.54,"h":4.7,"l":4.515,"n":10947,"o":4.55,"t":"2025-12-16T05:00:00Z","v":1240269,"vw":4.607082},{"c":4.45,"h":4.69,"l":4.44,"n":8705,"o":4.57,"t":"2025-12-17T05:00:00Z","v":991810,"vw":4.535242},{"c":4.6,"h":4.6805,"l":4.54,"n":9695,"o":4.57,"t":"2025-12-18T05:00:00Z","v":2044167,"vw":4.578795},{"c":4.82,"h":4.935,"l":4.62,"n":9627,"o":4.62,"t":"2025-12-19T05:00:00Z","v":1101335,"vw":4.816105},{"c":4.85,"h":4.975,"l":4.82,"n":6003,"o":4.84,"t":"2025-12-22T05:00:00Z","v":687907,"vw":4.898725},{"c":4.78,"h":4.89,"l":4.76,"n":5392,"o":4.78,"t":"2025-12-23T05:00:00Z","v":370560,"vw":4.796535},{"c":4.8,"h":4.865,"l":4.78,"n":2881,"o":4.78,"t":"2025-12-24T05:00:00Z","v":203847,"vw":4.804758},{"c":4.84,"h":4.85,"l":4.76,"n":5971,"o":4.8,"t":"2025-12-26T05:00:00Z","v":523738,"vw":4.823654},{"c":4.78,"h":4.89,"l":4.71,"n":7907,"o":4.82,"t":"2025-12-29T05:00:00Z","v":589286,"vw":4.762452},{"c":4.75,"h":4.92,"l":4.73,"n":6034,"o":4.76,"t":"2025-12-30T05:00:00Z","v":527339,"vw":4.803825},{"c":4.66,"h":4.81,"l":4.63,"n":7038,"o":4.74,"t":"2025-12-31T05:00:00Z","v":668251,"vw":4.68818},{"c":4.74,"h":4.8,"l":4.67,"n":6250,"o":4.74,"t":"2026-01-02T05:00:00Z","v":470742,"vw":4.744868},{"c":5,"h":5.085,"l":4.8,"n":7202,"o":4.8,"t":"2026-01-05T05:00:00Z","v":601879,"vw":5.009797},{"c":5.17,"h":5.18,"l":4.86,"n":6894,"o":4.99,"t":"2026-01-06T05:00:00Z","v":613699,"vw":5.015242},{"c":5.15,"h":5.2,"l":5.045,"n":8468,"o":5.16,"t":"2026-01-07T05:00:00Z","v":828892,"vw":5.111978},{"c":5.12,"h":5.17,"l":5,"n":5584,"o":5.13,"t":"2026-01-08T05:00:00Z","v":459779,"vw":5.084469},{"c":5,"h":5.14,"l":4.91,"n":5527,"o":5.11,"t":"2026-01-09T05:00:00Z","v":482708,"vw":5.018731},{"c":5.15,"h":5.24,"l":4.975,"n":7613,"o":5,"t":"2026-01-12T05:00:00Z","v":536048,"vw":5.15099},{"c":4.94,"h":5.22,"l":4.88,"n":6109,"o":5.14,"t":"2026-01-13T05:00:00Z","v":568238,"vw":4.9855},{"c":4.89,"h":4.96,"l":4.8275,"n":6015,"o":4.91,"t":"2026-01-14T05:00:00Z","v":501637,"vw":4.88691},{"c":4.89,"h":5.03,"l":4.835,"n":4578,"o":4.95,"t":"2026-01-15T05:00:00Z","v":445351,"vw":4.924303},{"c":4.86,"h":4.995,"l":4.81,"n":5803,"o":4.94,"t":"2026-01-16T05:00:00Z","v":467166,"vw":4.88482},{"c":4.7,"h":4.8,"l":4.6,"n":7771,"o":4.7,"t":"2026-01-20T05:00:00Z","v":713609,"vw":4.699655},{"c":4.68,"h":4.77,"l":4.54,"n":9327,"o":4.72,"t":"2026-01-21T05:00:00Z","v":870873,"vw":4.648527},{"c":4.86,"h":4.9,"l":4.73,"n":4938,"o":4.79,"t":"2026-01-22T05:00:00Z","v":459606,"vw":4.835393},{"c":4.85,"h":4.925,"l":4.79,"n":7365,"o":4.85,"t":"2026-01-23T05:00:00Z","v":419106,"vw":4.86506},{"c":4.81,"h":4.945,"l":4.79,"n":4871,"o":4.86,"t":"2026-01-26T05:00:00Z","v":292706,"vw":4.858178},{"c":4.95,"h":5.04,"l":4.76,"n":7043,"o":4.84,"t":"2026-01-27T05:00:00Z","v":596293,"vw":4.923589},{"c":4.8,"h":5.0428,"l":4.785,"n":6401,"o":4.99,"t":"2026-01-28T05:00:00Z","v":417256,"vw":4.854234},{"c":4.64,"h":4.86,"l":4.55,"n":9857,"o":4.86,"t":"2026-01-29T05:00:00Z","v":1007731,"vw":4.6321},{"c":4.55,"h":4.655,"l":4.485,"n":7529,"o":4.6,"t":"2026-01-30T05:00:00Z","v":708045,"vw":4.546851},{"c":4.49,"h":4.75,"l":4.47,"n":7425,"o":4.53,"t":"2026-02-02T05:00:00Z","v":654954,"vw":4.59026},{"c":4.26,"h":4.55,"l":4.17,"n":8384,"o":4.53,"t":"2026-02-03T05:00:00Z","v":766437,"vw":4.27922},{"c":4.2,"h":4.29,"l":4.01,"n":12204,"o":4.22,"t":"2026-02-04T05:00:00Z","v":1211029,"vw":4.140911},{"c":4,"h":4.205,"l":3.95,"n":9813,"o":4.11,"t":"2026-02-05T05:00:00Z","v":1058100,"vw":4.048018},{"c":4.1,"h":4.175,"l":3.965,"n":8584,"o":4.1,"t":"2026-02-06T05:00:00Z","v":713565,"vw":4.063483},{"c":4.13,"h":4.2,"l":4.0265,"n":5524,"o":4.1,"t":"2026-02-09T05:00:00Z","v":362637,"vw":4.131444},{"c":4.06,"h":4.235,"l":4.03,"n":7050,"o":4.15,"t":"2026-02-10T05:00:00Z","v":576404,"vw":4.111867},{"c":4,"h":4.12,"l":3.83,"n":12160,"o":4.12,"t":"2026-02-11T05:00:00Z","v":916688,"vw":3.940489},{"c":3.98,"h":4.03,"l":3.8514,"n":10605,"o":4.02,"t":"2026-02-12T05:00:00Z","v":825837,"vw":3.924477},{"c":4.29,"h":4.33,"l":3.92,"n":10085,"o":3.95,"t":"2026-02-13T05:00:00Z","v":834090,"vw":4.196918},{"c":4.03,"h":4.25,"l":3.945,"n":10596,"o":4.25,"t":"2026-02-17T05:00:00Z","v":1213540,"vw":4.020187},{"c":4.31,"h":4.4399,"l":4,"n":13998,"o":4.135,"t":"2026-02-18T05:00:00Z","v":1537129,"vw":4.274788},{"c":4.35,"h":4.35,"l":4.18,"n":9097,"o":4.27,"t":"2026-02-19T05:00:00Z","v":740183,"vw":4.287271},{"c":4.4,"h":4.49,"l":4.29,"n":10157,"o":4.32,"t":"2026-02-20T05:00:00Z","v":955977,"vw":4.39127},{"c":4.37,"h":4.5399,"l":4.27,"n":14468,"o":4.38,"t":"2026-02-23T05:00:00Z","v":1817553,"vw":4.440428},{"c":3.76,"h":4.29,"l":3.675,"n":26341,"o":3.85,"t":"2026-02-24T05:00:00Z","v":4066016,"vw":3.860133},{"c":3.93,"h":4.04,"l":3.75,"n":17877,"o":3.8,"t":"2026-02-25T05:00:00Z","v":2444520,"vw":3.888455},{"c":3.84,"h":4.015,"l":3.75,"n":9151,"o":3.91,"t":"2026-02-26T05:00:00Z","v":880078,"vw":3.856115},{"c":3.76,"h":3.86,"l":3.7,"n":8801,"o":3.78,"t":"2026-02-27T05:00:00Z","v":851919,"vw":3.759136},{"c":3.88,"h":4.01,"l":3.74,"n":10754,"o":3.75,"t":"2026-03-02T05:00:00Z","v":988713,"vw":3.897706},{"c":3.89,"h":3.945,"l":3.7,"n":9905,"o":3.75,"t":"2026-03-03T05:00:00Z","v":1449195,"vw":3.801706},{"c":3.83,"h":3.975,"l":3.83,"n":7657,"o":3.89,"t":"2026-03-04T05:00:00Z","v":755998,"vw":3.887166},{"c":3.75,"h":3.915,"l":3.75,"n":7913,"o":3.83,"t":"2026-03-05T05:00:00Z","v":725317,"vw":3.795473},{"c":3.79,"h":3.855,"l":3.75,"n":8217,"o":3.75,"t":"2026-03-06T05:00:00Z","v":767859,"vw":3.796976},{"c":3.84,"h":3.875,"l":3.67,"n":10014,"o":3.75,"t":"2026-03-09T04:00:00Z","v":2107586,"vw":3.770508},{"c":3.81,"h":3.855,"l":3.71,"n":8331,"o":3.83,"t":"2026-03-10T04:00:00Z","v":932244,"vw":3.77571},{"c":3.77,"h":3.955,"l":3.75,"n":6086,"o":3.79,"t":"2026-03-11T04:00:00Z","v":822694,"vw":3.804837},{"c":3.76,"h":3.825,"l":3.75,"n":5795,"o":3.75,"t":"2026-03-12T04:00:00Z","v":801449,"vw":3.758647},{"c":3.64,"h":3.8299,"l":3.54,"n":8009,"o":3.74,"t":"2026-03-13T04:00:00Z","v":1124494,"vw":3.634659},{"c":3.64,"h":3.745,"l":3.57,"n":4944,"o":3.69,"t":"2026-03-16T04:00:00Z","v":510958,"vw":3.64337},{"c":3.69,"h":3.72,"l":3.605,"n":5032,"o":3.63,"t":"2026-03-17T04:00:00Z","v":581433,"vw":3.664049},{"c":3.61,"h":3.71,"l":3.565,"n":4075,"o":3.67,"t":"2026-03-18T04:00:00Z","v":413542,"vw":3.640045},{"c":3.65,"h":3.71,"l":3.55,"n":4944,"o":3.56,"t":"2026-03-19T04:00:00Z","v":390536,"vw":3.644163},{"c":3.66,"h":3.7,"l":3.57,"n":5190,"o":3.64,"t":"2026-03-20T04:00:00Z","v":557250,"vw":3.65278},{"c":3.65,"h":3.69,"l":3.57,"n":6081,"o":3.61,"t":"2026-03-23T04:00:00Z","v":559517,"vw":3.639018},{"c":3.56,"h":3.62,"l":3.52,"n":4570,"o":3.61,"t":"2026-03-24T04:00:00Z","v":504747,"vw":3.56267},{"c":3.63,"h":3.65,"l":3.52,"n":6103,"o":3.62,"t":"2026-03-25T04:00:00Z","v":538802,"vw":3.602844},{"c":3.51,"h":3.675,"l":3.495,"n":4015,"o":3.57,"t":"2026-03-26T04:00:00Z","v":337583,"vw":3.553357},{"c":3.4,"h":3.48,"l":3.36,"n":6751,"o":3.48,"t":"2026-03-27T04:00:00Z","v":634093,"vw":3.397905},{"c":3.31,"h":3.46,"l":3.2607,"n":5463,"o":3.43,"t":"2026-03-30T04:00:00Z","v":543487,"vw":3.334313},{"c":3.45,"h":3.485,"l":3.33,"n":7102,"o":3.35,"t":"2026-03-31T04:00:00Z","v":503394,"vw":3.426112},{"c":3.57,"h":3.635,"l":3.4801,"n":8653,"o":3.51,"t":"2026-04-01T04:00:00Z","v":502588,"vw":3.577841},{"c":3.64,"h":3.65,"l":3.47,"n":6532,"o":3.47,"t":"2026-04-02T04:00:00Z","v":485046,"vw":3.596489},{"c":3.7,"h":3.7995,"l":3.625,"n":5408,"o":3.65,"t":"2026-04-06T04:00:00Z","v":416110,"vw":3.686648},{"c":3.62,"h":3.72,"l":3.565,"n":7728,"o":3.67,"t":"2026-04-07T04:00:00Z","v":574051,"vw":3.622137},{"c":3.6,"h":3.805,"l":3.565,"n":4433,"o":3.7,"t":"2026-04-08T04:00:00Z","v":473927,"vw":3.671398},{"c":3.48,"h":3.6053,"l":3.35,"n":6632,"o":3.59,"t":"2026-04-09T04:00:00Z","v":554979,"vw":3.447276},{"c":3.43,"h":3.57,"l":3.395,"n":5069,"o":3.57,"t":"2026-04-10T04:00:00Z","v":404193,"vw":3.43338},{"c":3.51,"h":3.54,"l":3.41,"n":4907,"o":3.41,"t":"2026-04-13T04:00:00Z","v":325838,"vw":3.492051},{"c":3.58,"h":3.6,"l":3.5,"n":4260,"o":3.56,"t":"2026-04-14T04:00:00Z","v":358145,"vw":3.555505},{"c":3.82,"h":3.825,"l":3.555,"n":7288,"o":3.6,"t":"2026-04-15T04:00:00Z","v":1077931,"vw":3.676162},{"c":4,"h":4.03,"l":3.76,"n":6065,"o":3.855,"t":"2026-04-16T04:00:00Z","v":663602,"vw":3.911654},{"c":4.1,"h":4.16,"l":4.03,"n":5716,"o":4.03,"t":"2026-04-17T04:00:00Z","v":510814,"vw":4.090611},{"c":4.13,"h":4.15,"l":4.015,"n":4797,"o":4.04,"t":"2026-04-20T04:00:00Z","v":348257,"vw":4.094879},{"c":4.16,"h":4.27,"l":4.1,"n":6160,"o":4.15,"t":"2026-04-21T04:00:00Z","v":597266,"vw":4.193653},{"c":4.18,"h":4.24,"l":4.145,"n":4397,"o":4.21,"t":"2026-04-22T04:00:00Z","v":330022,"vw":4.183295},{"c":4.03,"h":4.195,"l":3.965,"n":6157,"o":4.15,"t":"2026-04-23T04:00:00Z","v":419412,"vw":4.038014},{"c":4.21,"h":4.21,"l":3.97,"n":5205,"o":4.04,"t":"2026-04-24T04:00:00Z","v":322855,"vw":4.124824},{"c":4.2,"h":4.265,"l":4.14,"n":5721,"o":4.2,"t":"2026-04-27T04:00:00Z","v":339039,"vw":4.202104},{"c":4.29,"h":4.39,"l":4.15,"n":6049,"o":4.18,"t":"2026-04-28T04:00:00Z","v":422602,"vw":4.300265},{"c":4.18,"h":4.315,"l":4.135,"n":5949,"o":4.29,"t":"2026-04-29T04:00:00Z","v":486967,"vw":4.193965},{"c":4.28,"h":4.34,"l":4.19,"n":5212,"o":4.2,"t":"2026-04-30T04:00:00Z","v":365956,"vw":4.286068},{"c":4.45,"h":4.46,"l":4.29,"n":4783,"o":4.29,"t":"2026-05-01T04:00:00Z","v":358910,"vw":4.419917},{"c":4.64,"h":4.75,"l":4.43,"n":52634,"o":4.43,"t":"2026-05-04T04:00:00Z","v":5354993,"vw":4.645599},{"c":7.59,"h":8.42,"l":7.12,"n":297211,"o":7.43,"t":"2026-05-05T04:00:00Z","v":37174408,"vw":7.681869},{"c":7.4,"h":8.16,"l":6.94,"n":44605,"o":7.76,"t":"2026-05-06T04:00:00Z","v":5315084,"vw":7.33972},{"c":7.5,"h":7.66,"l":7.26,"n":21362,"o":7.38,"t":"2026-05-07T04:00:00Z","v":2313910,"vw":7.463052},{"c":7.48,"h":7.85,"l":7.2,"n":22379,"o":7.61,"t":"2026-05-08T04:00:00Z","v":2515990,"vw":7.460768},{"c":7.15,"h":7.45,"l":6.995,"n":18821,"o":7.13,"t":"2026-05-11T04:00:00Z","v":1981676,"vw":7.174366},{"c":7.03,"h":7.24,"l":6.695,"n":15237,"o":7.165,"t":"2026-05-12T04:00:00Z","v":1460479,"vw":6.909414},{"c":7.37,"h":7.49,"l":6.725,"n":15415,"o":7,"t":"2026-05-13T04:00:00Z","v":1514438,"vw":7.244926},{"c":7.27,"h":7.57,"l":7.05,"n":15448,"o":7.26,"t":"2026-05-14T04:00:00Z","v":1384048,"vw":7.327786},{"c":7.03,"h":7.125,"l":6.87,"n":11549,"o":7.125,"t":"2026-05-15T04:00:00Z","v":1114886,"vw":6.99339},{"c":7.41,"h":7.75,"l":6.91,"n":12460,"o":6.99,"t":"2026-05-18T04:00:00Z","v":1514517,"vw":7.405536},{"c":7.51,"h":7.59,"l":7.1417,"n":12885,"o":7.35,"t":"2026-05-19T04:00:00Z","v":1191776,"vw":7.364014},{"c":7.43,"h":7.76,"l":7.202,"n":16170,"o":7.44,"t":"2026-05-20T04:00:00Z","v":1922885,"vw":7.464263},{"c":7.37,"h":7.55,"l":7.28,"n":10222,"o":7.38,"t":"2026-05-21T04:00:00Z","v":918129,"vw":7.38725},{"c":7.67,"h":7.73,"l":7.29,"n":10951,"o":7.39,"t":"2026-05-22T04:00:00Z","v":1255170,"vw":7.530215},{"c":7.77,"h":7.945,"l":7.47,"n":15874,"o":7.67,"t":"2026-05-26T04:00:00Z","v":1760973,"vw":7.770047},{"c":7.64,"h":7.78,"l":7.37,"n":13281,"o":7.72,"t":"2026-05-27T04:00:00Z","v":1191249,"vw":7.601156},{"c":7.65,"h":7.77,"l":7.61,"n":12341,"o":7.64,"t":"2026-05-28T04:00:00Z","v":1044061,"vw":7.686416},{"c":8.28,"h":8.44,"l":7.64,"n":19546,"o":7.74,"t":"2026-05-29T04:00:00Z","v":2923434,"vw":8.097315},{"c":9.11,"h":9.25,"l":8.11,"n":21088,"o":8.24,"t":"2026-06-01T04:00:00Z","v":2688810,"vw":8.852403},{"c":8.9,"h":9.455,"l":8.66,"n":19656,"o":8.81,"t":"2026-06-02T04:00:00Z","v":1782110,"vw":9.034169},{"c":7.95,"h":8.8,"l":7.775,"n":17682,"o":8.76,"t":"2026-06-03T04:00:00Z","v":1954308,"vw":8.101921},{"c":8.38,"h":8.415,"l":7.8199,"n":13036,"o":7.9,"t":"2026-06-04T04:00:00Z","v":1359321,"vw":8.30706},{"c":7.76,"h":8.3197,"l":7.67,"n":14453,"o":8.23,"t":"2026-06-05T04:00:00Z","v":1413397,"vw":7.842792},{"c":7.6,"h":7.96,"l":7.525,"n":12068,"o":7.91,"t":"2026-06-08T04:00:00Z","v":893642,"vw":7.635146},{"c":7.38,"h":7.61,"l":7.07,"n":13480,"o":7.59,"t":"2026-06-09T04:00:00Z","v":925286,"vw":7.361752},{"c":7.4,"h":7.63,"l":7.16,"n":10719,"o":7.23,"t":"2026-06-10T04:00:00Z","v":811608,"vw":7.42916},{"c":7.65,"h":7.8,"l":7.385,"n":14494,"o":7.46,"t":"2026-06-11T04:00:00Z","v":1642881,"vw":7.65478},{"c":7.92,"h":7.925,"l":7.515,"n":11525,"o":7.73,"t":"2026-06-12T04:00:00Z","v":1218243,"vw":7.717473},{"c":8.11,"h":8.28,"l":7.64,"n":17433,"o":8.02,"t":"2026-06-15T04:00:00Z","v":1870797,"vw":8.066788},{"c":8.29,"h":8.755,"l":8.06,"n":14178,"o":8.2,"t":"2026-06-16T04:00:00Z","v":1240796,"vw":8.409226},{"c":8.27,"h":8.69,"l":8.265,"n":13148,"o":8.29,"t":"2026-06-17T04:00:00Z","v":1419858,"vw":8.486622},{"c":8.19,"h":8.46,"l":7.86,"n":11596,"o":8.35,"t":"2026-06-18T04:00:00Z","v":1205924,"vw":8.166875},{"c":8.12,"h":8.465,"l":7.86,"n":9265,"o":8.13,"t":"2026-06-22T04:00:00Z","v":931096,"vw":8.079537},{"c":11.66,"h":11.845,"l":9.62,"n":278693,"o":10.31,"t":"2026-06-23T04:00:00Z","v":35465086,"vw":10.902827},{"c":11.97,"h":12.62,"l":10.52,"n":100860,"o":11.88,"t":"2026-06-24T04:00:00Z","v":13044996,"vw":11.603446},{"c":13.42,"h":14.625,"l":11.92,"n":97880,"o":12.035,"t":"2026-06-25T04:00:00Z","v":12128471,"vw":13.509686},{"c":14.56,"h":14.655,"l":12.8,"n":50006,"o":12.925,"t":"2026-06-26T04:00:00Z","v":8378423,"vw":13.995601},{"c":14.97,"h":15.65,"l":14.37,"n":51956,"o":14.62,"t":"2026-06-29T04:00:00Z","v":5498442,"vw":15.058887},{"c":15.86,"h":16.05,"l":14.53,"n":40205,"o":14.8,"t":"2026-06-30T04:00:00Z","v":4412814,"vw":15.602738},{"c":16.36,"h":16.59,"l":15.55,"n":31612,"o":15.59,"t":"2026-07-01T04:00:00Z","v":2872172,"vw":16.267164},{"c":15.62,"h":16.3,"l":15.41,"n":31421,"o":16.065,"t":"2026-07-02T04:00:00Z","v":3003440,"vw":15.888792},{"c":15.3,"h":16.31,"l":15.179,"n":27258,"o":15.375,"t":"2026-07-06T04:00:00Z","v":2212900,"vw":15.761669},{"c":15.84,"h":16.6,"l":14.5231,"n":27892,"o":15.09,"t":"2026-07-07T04:00:00Z","v":2972734,"vw":15.772944},{"c":16.42,"h":16.45,"l":15.5501,"n":20176,"o":15.96,"t":"2026-07-08T04:00:00Z","v":1681549,"vw":16.078065},{"c":17.83,"h":17.94,"l":16.24,"n":31914,"o":16.3,"t":"2026-07-09T04:00:00Z","v":3634835,"vw":17.172814},{"c":17.6,"h":18.249,"l":17.35,"n":22481,"o":17.72,"t":"2026-07-10T04:00:00Z","v":2262636,"vw":17.756017},{"c":16.19,"h":17.7,"l":15.91,"n":26606,"o":17.7,"t":"2026-07-13T04:00:00Z","v":2298379,"vw":16.52453},{"c":16.55,"h":17.249,"l":16.2,"n":19077,"o":16.4,"t":"2026-07-14T04:00:00Z","v":1691858,"vw":16.721123},{"c":14.98,"h":16.98,"l":14.89,"n":24500,"o":16.57,"t":"2026-07-15T04:00:00Z","v":2115359,"vw":15.361309},{"c":13.73,"h":15.33,"l":13.691,"n":26450,"o":14.93,"t":"2026-07-16T04:00:00Z","v":2327483,"vw":14.222094},{"c":13.22,"h":13.69,"l":12.6,"n":28341,"o":13.145,"t":"2026-07-17T04:00:00Z","v":3137415,"vw":13.152897},{"c":13.16,"h":13.65,"l":13.11,"n":24055,"o":13.17,"t":"2026-07-20T04:00:00Z","v":1898395,"vw":13.229483},{"c":13.48,"h":14.0284,"l":13.14,"n":20844,"o":13.33,"t":"2026-07-21T04:00:00Z","v":1652167,"vw":13.453451},{"c":13.42,"h":13.47,"l":12.81,"n":16284,"o":13.31,"t":"2026-07-22T04:00:00Z","v":1618133,"vw":13.176595},{"c":12.76,"h":13.6312,"l":12.34,"n":16752,"o":13.27,"t":"2026-07-23T04:00:00Z","v":1308453,"vw":12.690674},{"c":11.61,"h":12.99,"l":11.525,"n":22038,"o":12.76,"t":"2026-07-24T04:00:00Z","v":2081731,"vw":11.878246},{"c":12.31,"h":12.55,"l":11.69,"n":20361,"o":11.78,"t":"2026-07-27T04:00:00Z","v":1645672,"vw":12.261227},{"c":12.07,"h":12.12,"l":10.98,"n":20728,"o":12.03,"t":"2026-07-28T04:00:00Z","v":2278728,"vw":11.683416},{"c":11.38,"h":12.38,"l":11.275,"n":15947,"o":12.22,"t":"2026-07-29T04:00:00Z","v":1011652,"vw":11.621399},{"c":12.63,"h":12.78,"l":11.73,"n":17926,"o":11.76,"t":"2026-07-30T04:00:00Z","v":1685914,"vw":12.473291},{"c":13.72,"h":14.71,"l":13.4,"n":28280,"o":13.47,"t":"2026-07-31T04:00:00Z","v":2414834,"vw":13.77979},{"c":15.59,"h":15.69,"l":13.4492,"n":57769,"o":13.76,"t":"2026-08-03T04:00:00Z","v":4445674,"vw":14.939275},{"c":19.79,"h":23.99,"l":19.65,"n":117536,"o":20.16,"t":"2026-08-04T04:00:00Z","v":11823025,"vw":21.861415},{"c":18.62,"h":19.79,"l":17.47,"n":64567,"o":19.79,"t":"2026-08-05T04:00:00Z","v":5568089,"vw":18.657499},{"c":18.11,"h":18.98,"l":17.6,"n":34920,"o":18.245,"t":"2026-08-06T04:00:00Z","v":3002779,"vw":18.234987},{"c":18.82,"h":19,"l":18.01,"n":26655,"o":18.64,"t":"2026-08-07T04:00:00Z","v":2160730,"vw":18.631604},{"c":19.27,"h":20.49,"l":18.95,"n":43086,"o":19.035,"t":"2026-08-10T04:00:00Z","v":4774272,"vw":19.734572},{"c":18.71,"h":19.65,"l":18.56,"n":42450,"o":19.27,"t":"2026-08-11T04:00:00Z","v":2666248,"vw":18.844194},{"c":19.34,"h":20.095,"l":18.865,"n":25804,"o":19,"t":"2026-08-12T04:00:00Z","v":2130798,"vw":19.455906},{"c":20.43,"h":20.91,"l":18.76,"n":25157,"o":19.15,"t":"2026-08-13T04:00:00Z","v":2421881,"vw":20.135261},{"c":19.02,"h":20.42,"l":18.662,"n":30132,"o":20.02,"t":"2026-08-14T04:00:00Z","v":2185590,"vw":19.15026},{"c":19.39,"h":19.83,"l":18.43,"n":26195,"o":18.57,"t":"2026-08-17T04:00:00Z","v":2237548,"vw":19.284252},{"c":19.2,"h":19.77,"l":18.64,"n":24961,"o":18.99,"t":"2026-08-18T04:00:00Z","v":2146921,"vw":19.118767},{"c":16.88,"h":17.31,"l":15.97,"n":59413,"o":16.75,"t":"2026-08-19T04:00:00Z","v":6675537,"vw":16.751346},{"c":16.235,"h":16.92,"l":15.905,"n":50207,"o":16.62,"t":"2026-08-20T04:00:00Z","v":9584056,"vw":16.294359},{"c":15.8,"h":16.21,"l":15.52,"n":23277,"o":16.21,"t":"2026-08-21T04:00:00Z","v":2625536,"vw":15.790003},{"c":15.55,"h":16.11,"l":15.16,"n":27782,"o":15.91,"t":"2026-08-24T04:00:00Z","v":3457121,"vw":15.783473},{"c":15.28,"h":15.9,"l":14.7,"n":25042,"o":15.54,"t":"2026-08-25T04:00:00Z","v":3213888,"vw":15.15568},{"c":14.98,"h":15.47,"l":14.84,"n":20205,"o":15.25,"t":"2026-08-26T04:00:00Z","v":1828056,"vw":15.052863},{"c":15.24,"h":15.65,"l":14.96,"n":18230,"o":15.47,"t":"2026-08-27T04:00:00Z","v":1727785,"vw":15.238159},{"c":14.33,"h":15.295,"l":14.241,"n":18684,"o":15.04,"t":"2026-08-28T04:00:00Z","v":1519229,"vw":14.576503},{"c":14.13,"h":14.5299,"l":14,"n":16572,"o":14.475,"t":"2026-08-31T04:00:00Z","v":1259998,"vw":14.141468},{"c":13.53,"h":13.94,"l":13.2427,"n":21479,"o":13.79,"t":"2026-09-01T04:00:00Z","v":2059334,"vw":13.519063},{"c":13.2,"h":13.49,"l":13.05,"n":15687,"o":13.42,"t":"2026-09-02T04:00:00Z","v":1096273,"vw":13.206271},{"c":13.31,"h":13.36,"l":12.9301,"n":14937,"o":13.285,"t":"2026-09-03T04:00:00Z","v":1126064,"vw":13.227429},{"c":13.455,"h":13.63,"l":13.1,"n":18915,"o":13.37,"t":"2026-09-04T04:00:00Z","v":1224574,"vw":13.399919},{"c":13.89,"h":14.1,"l":13.15,"n":31111,"o":13.5,"t":"2026-09-08T04:00:00Z","v":2213452,"vw":13.744043},{"c":13.23,"h":14.19,"l":13.0429,"n":24074,"o":13.955,"t":"2026-09-09T04:00:00Z","v":1699737,"vw":13.450003},{"c":12.31,"h":13.44,"l":12.25,"n":26909,"o":12.822,"t":"2026-09-10T04:00:00Z","v":2599774,"vw":12.565763},{"c":12.4,"h":12.53,"l":12.15,"n":18005,"o":12.38,"t":"2026-09-11T04:00:00Z","v":1357717,"vw":12.337867},{"c":12.84,"h":12.88,"l":12.19,"n":20749,"o":12.26,"t":"2026-09-14T04:00:00Z","v":1921206,"vw":12.68261},{"c":12.99,"h":13.04,"l":12.53,"n":17620,"o":12.53,"t":"2026-09-15T04:00:00Z","v":1272216,"vw":12.907314},{"c":13.11,"h":13.6,"l":12.78,"n":19213,"o":12.81,"t":"2026-09-16T04:00:00Z","v":1628622,"vw":13.21346},{"c":13.79,"h":13.83,"l":13.065,"n":17996,"o":13.3303,"t":"2026-09-17T04:00:00Z","v":1370571,"vw":13.624268},{"c":13.16,"h":13.78,"l":12.87,"n":15547,"o":13.73,"t":"2026-09-18T04:00:00Z","v":2172517,"vw":13.172556},{"c":13.6,"h":13.8187,"l":13.11,"n":15436,"o":13.36,"t":"2026-09-21T04:00:00Z","v":1469037,"vw":13.635796},{"c":14.3,"h":14.38,"l":13.525,"n":22057,"o":13.71,"t":"2026-09-22T04:00:00Z","v":4047438,"vw":14.05124},{"c":14.06,"h":14.61,"l":13.62,"n":30023,"o":14.26,"t":"2026-09-23T04:00:00Z","v":2647122,"vw":14.093634},{"c":13.505,"h":13.9,"l":13.327,"n":13781,"o":13.82,"t":"2026-09-24T04:00:00Z","v":1207853,"vw":13.584931},{"c":13.19,"h":13.75,"l":12.9668,"n":14528,"o":13.67,"t":"2026-09-25T04:00:00Z","v":1197081,"vw":13.182905},{"c":13.54,"h":13.635,"l":12.8,"n":15890,"o":13.04,"t":"2026-09-28T04:00:00Z","v":1590972,"vw":13.408659},{"c":13.38,"h":13.66,"l":13.025,"n":13680,"o":13.55,"t":"2026-09-29T04:00:00Z","v":981018,"vw":13.323404},{"c":13.99,"h":14.38,"l":13.45,"n":16293,"o":13.62,"t":"2026-09-30T04:00:00Z","v":1986834,"vw":14.046616},{"c":14.18,"h":14.45,"l":13.93,"n":17155,"o":14.29,"t":"2026-10-01T04:00:00Z","v":1673542,"vw":14.144298},{"c":14.36,"h":14.64,"l":14.19,"n":12655,"o":14.44,"t":"2026-10-02T04:00:00Z","v":963200,"vw":14.394724},{"c":13.88,"h":14.43,"l":13.735,"n":16047,"o":14.04,"t":"2026-10-05T04:00:00Z","v":1212532,"vw":13.981912},{"c":13.8,"h":14.4,"l":13.65,"n":11423,"o":14.09,"t":"2026-10-06T04:00:00Z","v":1163415,"vw":13.812213},{"c":13.73,"h":14.14,"l":13.53,"n":12939,"o":13.63,"t":"2026-10-07T04:00:00Z","v":967243,"vw":13.869234},{"c":12.99,"h":13.545,"l":12.9204,"n":13119,"o":13.48,"t":"2026-10-08T04:00:00Z","v":976608,"vw":13.126076},{"c":12.69,"h":13.35,"l":12.635,"n":11421,"o":13.1,"t":"2026-10-09T04:00:00Z","v":971693,"vw":12.823235},{"c":12.65,"h":12.78,"l":12.105,"n":18585,"o":12.69,"t":"2026-10-12T04:00:00Z","v":1769345,"vw":12.5053},{"c":12.51,"h":12.85,"l":12.37,"n":10583,"o":12.48,"t":"2026-10-13T04:00:00Z","v":928358,"vw":12.528864},{"c":9.725,"h":12.28,"l":9.535,"n":32501,"o":12.2,"t":"2026-10-14T04:00:00Z","v":3485507,"vw":10.259274},{"c":9.91,"h":9.94,"l":9.18,"n":31155,"o":9.22,"t":"2026-10-15T04:00:00Z","v":3289064,"vw":9.56421},{"c":8.6,"h":9.695,"l":8.5,"n":27454,"o":9.66,"t":"2026-10-16T04:00:00Z","v":2925102,"vw":8.788664},{"c":9.29,"h":9.31,"l":8.82,"n":19428,"o":8.91,"t":"2026-10-19T04:00:00Z","v":1919743,"vw":9.158293},{"c":9.17,"h":9.33,"l":8.56,"n":21620,"o":9.015,"t":"2026-10-20T04:00:00Z","v":2176601,"vw":9.136328},{"c":9.34,"h":9.738,"l":8.97,"n":28910,"o":9.43,"t":"2026-10-21T04:00:00Z","v":4470790,"vw":9.28699},{"c":8.61,"h":9.31,"l":8.54,"n":21006,"o":9.04,"t":"2026-10-22T04:00:00Z","v":2123547,"vw":8.750168}],"volatilityBars":[{"c":13.47,"h":13.5282,"l":13.47,"n":2,"o":13.5282,"t":"2026-09-21T12:30:00Z","v":346,"vw":13.489344},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-09-21T13:00:00Z","v":110,"vw":13.47},{"c":13.26,"h":13.26,"l":13.245,"n":3,"o":13.245,"t":"2026-09-21T13:15:00Z","v":310,"vw":13.255},{"c":13.535,"h":13.5546,"l":13.11,"n":487,"o":13.36,"t":"2026-09-21T13:30:00Z","v":46278,"vw":13.333768},{"c":13.58,"h":13.64,"l":13.4616,"n":361,"o":13.54,"t":"2026-09-21T13:45:00Z","v":21722,"vw":13.559118},{"c":13.655,"h":13.72,"l":13.56,"n":454,"o":13.61,"t":"2026-09-21T14:00:00Z","v":19275,"vw":13.643581},{"c":13.71,"h":13.71,"l":13.54,"n":323,"o":13.655,"t":"2026-09-21T14:15:00Z","v":14317,"vw":13.630156},{"c":13.545,"h":13.735,"l":13.545,"n":375,"o":13.69,"t":"2026-09-21T14:30:00Z","v":24149,"vw":13.610767},{"c":13.535,"h":13.6,"l":13.5,"n":319,"o":13.52,"t":"2026-09-21T14:45:00Z","v":15890,"vw":13.537389},{"c":13.61,"h":13.62,"l":13.5,"n":449,"o":13.535,"t":"2026-09-21T15:00:00Z","v":30112,"vw":13.555245},{"c":13.62,"h":13.63,"l":13.57,"n":361,"o":13.6024,"t":"2026-09-21T15:15:00Z","v":22912,"vw":13.590985},{"c":13.755,"h":13.7699,"l":13.6,"n":811,"o":13.62,"t":"2026-09-21T15:30:00Z","v":118289,"vw":13.633886},{"c":13.725,"h":13.78,"l":13.72,"n":573,"o":13.74,"t":"2026-09-21T15:45:00Z","v":41644,"vw":13.750644},{"c":13.75,"h":13.79,"l":13.71,"n":643,"o":13.725,"t":"2026-09-21T16:00:00Z","v":90923,"vw":13.753951},{"c":13.75,"h":13.79,"l":13.73,"n":491,"o":13.755,"t":"2026-09-21T16:15:00Z","v":62315,"vw":13.760615},{"c":13.69,"h":13.75,"l":13.66,"n":352,"o":13.75,"t":"2026-09-21T16:30:00Z","v":22841,"vw":13.701536},{"c":13.63,"h":13.7058,"l":13.63,"n":475,"o":13.7058,"t":"2026-09-21T16:45:00Z","v":34466,"vw":13.667637},{"c":13.62,"h":13.67,"l":13.62,"n":283,"o":13.6301,"t":"2026-09-21T17:00:00Z","v":23908,"vw":13.655674},{"c":13.59,"h":13.64,"l":13.57,"n":404,"o":13.62,"t":"2026-09-21T17:15:00Z","v":24043,"vw":13.6057},{"c":13.72,"h":13.72,"l":13.58,"n":587,"o":13.6,"t":"2026-09-21T17:30:00Z","v":41194,"vw":13.616382},{"c":13.81,"h":13.815,"l":13.71,"n":411,"o":13.72,"t":"2026-09-21T17:45:00Z","v":33772,"vw":13.760979},{"c":13.78,"h":13.8187,"l":13.77,"n":259,"o":13.81,"t":"2026-09-21T18:00:00Z","v":15011,"vw":13.78965},{"c":13.74,"h":13.79,"l":13.72,"n":437,"o":13.78,"t":"2026-09-21T18:15:00Z","v":26226,"vw":13.757907},{"c":13.62,"h":13.73,"l":13.565,"n":1259,"o":13.72,"t":"2026-09-21T18:30:00Z","v":122303,"vw":13.63241},{"c":13.63,"h":13.66,"l":13.585,"n":541,"o":13.615,"t":"2026-09-21T18:45:00Z","v":47357,"vw":13.631483},{"c":13.64,"h":13.645,"l":13.61,"n":561,"o":13.64,"t":"2026-09-21T19:00:00Z","v":32451,"vw":13.628384},{"c":13.62,"h":13.65,"l":13.62,"n":766,"o":13.63,"t":"2026-09-21T19:15:00Z","v":35671,"vw":13.63475},{"c":13.62,"h":13.67,"l":13.61,"n":802,"o":13.615,"t":"2026-09-21T19:30:00Z","v":40964,"vw":13.641552},{"c":13.61,"h":13.635,"l":13.575,"n":2128,"o":13.62,"t":"2026-09-21T19:45:00Z","v":143879,"vw":13.607725},{"c":13.5,"h":13.6,"l":13.5,"n":24,"o":13.6,"t":"2026-09-21T20:00:00Z","v":252509,"vw":13.599928},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-21T20:45:00Z","v":380,"vw":13.65},{"c":13.65,"h":13.65,"l":13.53,"n":2,"o":13.53,"t":"2026-09-21T21:45:00Z","v":560,"vw":13.615071},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-21T22:00:00Z","v":300,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-21T23:45:00Z","v":116,"vw":13.5},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-22T08:00:00Z","v":433,"vw":13.6},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-09-22T11:00:00Z","v":600,"vw":13.65},{"c":13.64,"h":13.64,"l":13.64,"n":3,"o":13.64,"t":"2026-09-22T12:15:00Z","v":301,"vw":13.64},{"c":13.69,"h":13.69,"l":13.6,"n":4,"o":13.6,"t":"2026-09-22T13:00:00Z","v":4500,"vw":13.6846},{"c":13.68,"h":13.68,"l":13.68,"n":12,"o":13.68,"t":"2026-09-22T13:15:00Z","v":1105,"vw":13.68},{"c":13.66,"h":13.876,"l":13.525,"n":427,"o":13.71,"t":"2026-09-22T13:30:00Z","v":49046,"vw":13.724607},{"c":14,"h":14,"l":13.58,"n":690,"o":13.675,"t":"2026-09-22T13:45:00Z","v":100691,"vw":13.834824},{"c":14.14,"h":14.1977,"l":13.97,"n":1442,"o":13.999,"t":"2026-09-22T14:00:00Z","v":313396,"vw":14.054177},{"c":14.025,"h":14.17,"l":13.96,"n":1246,"o":14.11,"t":"2026-09-22T14:15:00Z","v":261058,"vw":14.081364},{"c":14.02,"h":14.12,"l":13.99,"n":576,"o":14.015,"t":"2026-09-22T14:30:00Z","v":71402,"vw":14.056259},{"c":13.85,"h":13.98,"l":13.84,"n":371,"o":13.97,"t":"2026-09-22T14:45:00Z","v":22467,"vw":13.942738},{"c":13.92,"h":14.01,"l":13.8326,"n":479,"o":13.8326,"t":"2026-09-22T15:00:00Z","v":28153,"vw":13.933639},{"c":13.94,"h":13.97,"l":13.85,"n":851,"o":13.92,"t":"2026-09-22T15:15:00Z","v":1109641,"vw":13.911426},{"c":13.95,"h":13.95,"l":13.88,"n":564,"o":13.915,"t":"2026-09-22T15:30:00Z","v":97571,"vw":13.92753},{"c":13.94,"h":13.962,"l":13.92,"n":390,"o":13.92,"t":"2026-09-22T15:45:00Z","v":15211,"vw":13.93814},{"c":13.85,"h":13.96,"l":13.84,"n":589,"o":13.95,"t":"2026-09-22T16:00:00Z","v":281572,"vw":13.92927},{"c":13.92,"h":13.94,"l":13.85,"n":358,"o":13.85,"t":"2026-09-22T16:15:00Z","v":13810,"vw":13.911764},{"c":13.985,"h":14.0324,"l":13.93,"n":500,"o":13.93,"t":"2026-09-22T16:30:00Z","v":38045,"vw":13.989916},{"c":13.89,"h":14.005,"l":13.865,"n":417,"o":13.98,"t":"2026-09-22T16:45:00Z","v":20155,"vw":13.942816},{"c":13.83,"h":13.88,"l":13.7807,"n":352,"o":13.88,"t":"2026-09-22T17:00:00Z","v":15943,"vw":13.820158},{"c":13.8599,"h":13.86,"l":13.81,"n":290,"o":13.85,"t":"2026-09-22T17:15:00Z","v":19994,"vw":13.831851},{"c":13.83,"h":13.85,"l":13.78,"n":290,"o":13.85,"t":"2026-09-22T17:30:00Z","v":12981,"vw":13.816305},{"c":13.85,"h":13.86,"l":13.78,"n":450,"o":13.85,"t":"2026-09-22T17:45:00Z","v":33352,"vw":13.836341},{"c":13.91,"h":13.94,"l":13.825,"n":512,"o":13.84,"t":"2026-09-22T18:00:00Z","v":18836,"vw":13.866554},{"c":13.86,"h":13.92,"l":13.855,"n":393,"o":13.92,"t":"2026-09-22T18:15:00Z","v":18271,"vw":13.879712},{"c":14.18,"h":14.25,"l":13.82,"n":991,"o":13.85,"t":"2026-09-22T18:30:00Z","v":182268,"vw":14.060491},{"c":14.225,"h":14.32,"l":14.17,"n":1023,"o":14.18,"t":"2026-09-22T18:45:00Z","v":117865,"vw":14.250452},{"c":14.28,"h":14.305,"l":14.1625,"n":1198,"o":14.21,"t":"2026-09-22T19:00:00Z","v":168501,"vw":14.219711},{"c":14.295,"h":14.3098,"l":14.19,"n":1292,"o":14.235,"t":"2026-09-22T19:15:00Z","v":302093,"vw":14.264907},{"c":14.3182,"h":14.38,"l":14.27,"n":1810,"o":14.29,"t":"2026-09-22T19:30:00Z","v":198819,"vw":14.334083},{"c":14.285,"h":14.335,"l":14.175,"n":3541,"o":14.32,"t":"2026-09-22T19:45:00Z","v":334630,"vw":14.25777},{"c":14.4755,"h":14.4755,"l":14.3,"n":25,"o":14.3,"t":"2026-09-22T20:00:00Z","v":169968,"vw":14.30234},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-22T20:15:00Z","v":1000,"vw":14.29},{"c":14.1704,"h":14.1704,"l":14.1704,"n":1,"o":14.1704,"t":"2026-09-22T20:30:00Z","v":100,"vw":14.1704},{"c":14.1671,"h":14.1671,"l":14.1671,"n":1,"o":14.1671,"t":"2026-09-22T20:45:00Z","v":800,"vw":14.1671},{"c":14.37,"h":14.37,"l":14.37,"n":9,"o":14.37,"t":"2026-09-22T22:15:00Z","v":800,"vw":14.37},{"c":14.37,"h":14.37,"l":14.37,"n":5,"o":14.37,"t":"2026-09-22T22:45:00Z","v":272,"vw":14.37},{"c":14.37,"h":14.38,"l":14.37,"n":7,"o":14.37,"t":"2026-09-22T23:30:00Z","v":1090,"vw":14.371842},{"c":14.4,"h":14.4,"l":14.37,"n":9,"o":14.37,"t":"2026-09-22T23:45:00Z","v":2714,"vw":14.373409},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-09-23T08:00:00Z","v":218,"vw":14.29},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-23T11:15:00Z","v":100,"vw":14.3},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-09-23T12:00:00Z","v":300,"vw":14.29},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-09-23T12:15:00Z","v":3000,"vw":14.14},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-23T13:15:00Z","v":200,"vw":14.16},{"c":14.13,"h":14.3,"l":13.99,"n":1768,"o":14.26,"t":"2026-09-23T13:30:00Z","v":238778,"vw":14.169135},{"c":14.12,"h":14.378,"l":14.095,"n":1307,"o":14.11,"t":"2026-09-23T13:45:00Z","v":111259,"vw":14.220029},{"c":14.17,"h":14.19,"l":13.99,"n":1020,"o":14.145,"t":"2026-09-23T14:00:00Z","v":83494,"vw":14.0946},{"c":14.215,"h":14.26,"l":14.07,"n":1006,"o":14.19,"t":"2026-09-23T14:15:00Z","v":73168,"vw":14.183182},{"c":14.35,"h":14.3742,"l":14.13,"n":949,"o":14.21,"t":"2026-09-23T14:30:00Z","v":70848,"vw":14.252823},{"c":14.575,"h":14.59,"l":14.29,"n":1371,"o":14.35,"t":"2026-09-23T14:45:00Z","v":159312,"vw":14.442574},{"c":14.42,"h":14.61,"l":14.41,"n":864,"o":14.57,"t":"2026-09-23T15:00:00Z","v":82733,"vw":14.483924},{"c":14.32,"h":14.44,"l":14.315,"n":1145,"o":14.43,"t":"2026-09-23T15:15:00Z","v":71001,"vw":14.372512},{"c":14.18,"h":14.31,"l":14.18,"n":852,"o":14.31,"t":"2026-09-23T15:30:00Z","v":50921,"vw":14.257967},{"c":14.27,"h":14.305,"l":14.15,"n":914,"o":14.195,"t":"2026-09-23T15:45:00Z","v":74921,"vw":14.217121},{"c":14.19,"h":14.3,"l":14.18,"n":1004,"o":14.275,"t":"2026-09-23T16:00:00Z","v":65735,"vw":14.238218},{"c":13.825,"h":14.19,"l":13.8074,"n":1153,"o":14.19,"t":"2026-09-23T16:15:00Z","v":97702,"vw":13.938165},{"c":13.735,"h":13.86,"l":13.68,"n":1389,"o":13.82,"t":"2026-09-23T16:30:00Z","v":143454,"vw":13.752383},{"c":13.74,"h":13.75,"l":13.7,"n":998,"o":13.73,"t":"2026-09-23T16:45:00Z","v":56328,"vw":13.727677},{"c":13.69,"h":13.75,"l":13.62,"n":983,"o":13.74,"t":"2026-09-23T17:00:00Z","v":75477,"vw":13.675181},{"c":13.725,"h":13.75,"l":13.68,"n":855,"o":13.68,"t":"2026-09-23T17:15:00Z","v":44735,"vw":13.728445},{"c":13.8,"h":13.81,"l":13.69,"n":990,"o":13.725,"t":"2026-09-23T17:30:00Z","v":56495,"vw":13.73584},{"c":13.8,"h":13.81,"l":13.75,"n":822,"o":13.79,"t":"2026-09-23T17:45:00Z","v":57582,"vw":13.771499},{"c":14.055,"h":14.08,"l":13.78,"n":897,"o":13.79,"t":"2026-09-23T18:00:00Z","v":66390,"vw":13.90907},{"c":14.07,"h":14.08,"l":14.05,"n":673,"o":14.055,"t":"2026-09-23T18:15:00Z","v":37518,"vw":14.061512},{"c":14.08,"h":14.19,"l":13.99,"n":817,"o":14.08,"t":"2026-09-23T18:30:00Z","v":57937,"vw":14.053825},{"c":14.11,"h":14.12,"l":14.07,"n":835,"o":14.07,"t":"2026-09-23T18:45:00Z","v":51981,"vw":14.101846},{"c":14.09,"h":14.13,"l":14.08,"n":891,"o":14.11,"t":"2026-09-23T19:00:00Z","v":53696,"vw":14.104618},{"c":14.18,"h":14.23,"l":14.105,"n":1180,"o":14.105,"t":"2026-09-23T19:15:00Z","v":79346,"vw":14.164654},{"c":14.04,"h":14.17,"l":14.03,"n":1117,"o":14.17,"t":"2026-09-23T19:30:00Z","v":88472,"vw":14.098814},{"c":14.055,"h":14.105,"l":13.995,"n":4120,"o":14.03,"t":"2026-09-23T19:45:00Z","v":335623,"vw":14.044355},{"c":14.06,"h":14.06,"l":14.06,"n":25,"o":14.06,"t":"2026-09-23T20:00:00Z","v":164529,"vw":14.06},{"c":14.2023,"h":14.2023,"l":14.2023,"n":1,"o":14.2023,"t":"2026-09-23T20:45:00Z","v":220,"vw":14.2023},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-09-23T21:45:00Z","v":91711,"vw":14.06},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-24T08:45:00Z","v":228,"vw":13.65},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-09-24T11:00:00Z","v":361,"vw":13.81},{"c":13.831,"h":13.831,"l":13.831,"n":1,"o":13.831,"t":"2026-09-24T11:30:00Z","v":100,"vw":13.831},{"c":13.831,"h":13.831,"l":13.831,"n":1,"o":13.831,"t":"2026-09-24T12:00:00Z","v":100,"vw":13.831},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-09-24T12:15:00Z","v":275,"vw":13.84},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-09-24T12:30:00Z","v":129506,"vw":14.06},{"c":13.83,"h":14.06,"l":13.8,"n":5,"o":14.06,"t":"2026-09-24T12:45:00Z","v":41856,"vw":14.058123},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-09-24T13:15:00Z","v":310,"vw":13.8},{"c":13.84,"h":13.9,"l":13.71,"n":378,"o":13.82,"t":"2026-09-24T13:30:00Z","v":38478,"vw":13.800495},{"c":13.65,"h":13.8,"l":13.6,"n":471,"o":13.8,"t":"2026-09-24T13:45:00Z","v":29401,"vw":13.702176},{"c":13.65,"h":13.75,"l":13.625,"n":362,"o":13.65,"t":"2026-09-24T14:00:00Z","v":14271,"vw":13.673002},{"c":13.605,"h":13.67,"l":13.47,"n":835,"o":13.61,"t":"2026-09-24T14:15:00Z","v":71549,"vw":13.570996},{"c":13.635,"h":13.71,"l":13.595,"n":293,"o":13.6,"t":"2026-09-24T14:30:00Z","v":12578,"vw":13.633745},{"c":13.672,"h":13.7,"l":13.62,"n":438,"o":13.635,"t":"2026-09-24T14:45:00Z","v":30108,"vw":13.661509},{"c":13.52,"h":13.745,"l":13.5,"n":489,"o":13.69,"t":"2026-09-24T15:00:00Z","v":26736,"vw":13.674588},{"c":13.51,"h":13.61,"l":13.5,"n":356,"o":13.54,"t":"2026-09-24T15:15:00Z","v":18893,"vw":13.554974},{"c":13.52,"h":13.535,"l":13.4809,"n":290,"o":13.515,"t":"2026-09-24T15:30:00Z","v":23233,"vw":13.511813},{"c":13.37,"h":13.53,"l":13.3602,"n":603,"o":13.53,"t":"2026-09-24T15:45:00Z","v":56420,"vw":13.429761},{"c":13.36,"h":13.4,"l":13.327,"n":309,"o":13.36,"t":"2026-09-24T16:00:00Z","v":13092,"vw":13.36529},{"c":13.67,"h":13.68,"l":13.365,"n":628,"o":13.365,"t":"2026-09-24T16:15:00Z","v":50236,"vw":13.587124},{"c":13.61,"h":13.6745,"l":13.5601,"n":445,"o":13.63,"t":"2026-09-24T16:30:00Z","v":28433,"vw":13.63221},{"c":13.745,"h":13.76,"l":13.6,"n":265,"o":13.6,"t":"2026-09-24T16:45:00Z","v":11610,"vw":13.700176},{"c":13.75,"h":13.77,"l":13.69,"n":261,"o":13.75,"t":"2026-09-24T17:00:00Z","v":10307,"vw":13.724058},{"c":13.745,"h":13.77,"l":13.72,"n":280,"o":13.735,"t":"2026-09-24T17:15:00Z","v":17820,"vw":13.747446},{"c":13.67,"h":13.77,"l":13.65,"n":326,"o":13.77,"t":"2026-09-24T17:30:00Z","v":15136,"vw":13.676695},{"c":13.62,"h":13.69,"l":13.61,"n":266,"o":13.67,"t":"2026-09-24T17:45:00Z","v":17398,"vw":13.654306},{"c":13.58,"h":13.625,"l":13.55,"n":247,"o":13.62,"t":"2026-09-24T18:00:00Z","v":10013,"vw":13.574637},{"c":13.6378,"h":13.66,"l":13.58,"n":342,"o":13.59,"t":"2026-09-24T18:15:00Z","v":15088,"vw":13.613248},{"c":13.68,"h":13.7,"l":13.61,"n":383,"o":13.62,"t":"2026-09-24T18:30:00Z","v":27325,"vw":13.638619},{"c":13.76,"h":13.81,"l":13.67,"n":485,"o":13.67,"t":"2026-09-24T18:45:00Z","v":36208,"vw":13.770818},{"c":13.6501,"h":13.76,"l":13.65,"n":298,"o":13.76,"t":"2026-09-24T19:00:00Z","v":9626,"vw":13.695711},{"c":13.61,"h":13.72,"l":13.595,"n":622,"o":13.6665,"t":"2026-09-24T19:15:00Z","v":31209,"vw":13.647977},{"c":13.6,"h":13.64,"l":13.57,"n":736,"o":13.605,"t":"2026-09-24T19:30:00Z","v":42923,"vw":13.598048},{"c":13.505,"h":13.68,"l":13.455,"n":2652,"o":13.61,"t":"2026-09-24T19:45:00Z","v":206151,"vw":13.541606},{"c":13.87,"h":13.87,"l":13.505,"n":12,"o":13.505,"t":"2026-09-24T20:00:00Z","v":152264,"vw":13.505249},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-09-24T20:30:00Z","v":525,"vw":13.87},{"c":13.5,"h":13.574,"l":13.5,"n":5,"o":13.51,"t":"2026-09-24T21:30:00Z","v":750,"vw":13.5334},{"c":13.51,"h":13.51,"l":13.5,"n":2,"o":13.5,"t":"2026-09-24T22:15:00Z","v":539,"vw":13.502041},{"c":13.51,"h":13.51,"l":13.48,"n":16,"o":13.48,"t":"2026-09-24T22:30:00Z","v":507,"vw":13.490645},{"c":13.73,"h":13.73,"l":13.7,"n":4,"o":13.7,"t":"2026-09-24T23:00:00Z","v":345,"vw":13.716106},{"c":13.77,"h":13.77,"l":13.5,"n":7,"o":13.5,"t":"2026-09-24T23:30:00Z","v":950,"vw":13.642792},{"c":13.705,"h":13.705,"l":13.705,"n":1,"o":13.705,"t":"2026-09-24T23:45:00Z","v":106,"vw":13.705},{"c":13.98,"h":13.98,"l":13.94,"n":3,"o":13.94,"t":"2026-09-25T09:45:00Z","v":394,"vw":13.954425},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-25T11:45:00Z","v":200,"vw":13.7},{"c":13.71,"h":13.75,"l":13.63,"n":48,"o":13.63,"t":"2026-09-25T13:00:00Z","v":6312,"vw":13.647291},{"c":13.75,"h":13.75,"l":13.75,"n":38,"o":13.75,"t":"2026-09-25T13:15:00Z","v":4564,"vw":13.75},{"c":13.52,"h":13.75,"l":13.4,"n":467,"o":13.67,"t":"2026-09-25T13:30:00Z","v":58452,"vw":13.575555},{"c":13.44,"h":13.6125,"l":13.41,"n":327,"o":13.535,"t":"2026-09-25T13:45:00Z","v":29144,"vw":13.493737},{"c":13.11,"h":13.47,"l":13.07,"n":461,"o":13.445,"t":"2026-09-25T14:00:00Z","v":45084,"vw":13.232749},{"c":13.07,"h":13.165,"l":12.975,"n":803,"o":13.11,"t":"2026-09-25T14:15:00Z","v":46568,"vw":13.093508},{"c":13.01,"h":13.1,"l":13.01,"n":634,"o":13.06,"t":"2026-09-25T14:30:00Z","v":77579,"vw":13.053004},{"c":13.075,"h":13.09,"l":12.975,"n":371,"o":13,"t":"2026-09-25T14:45:00Z","v":17010,"vw":13.037348},{"c":13.04,"h":13.105,"l":12.9801,"n":531,"o":13.075,"t":"2026-09-25T15:00:00Z","v":34354,"vw":13.011968},{"c":13.08,"h":13.08,"l":13.04,"n":240,"o":13.04,"t":"2026-09-25T15:15:00Z","v":13136,"vw":13.061913},{"c":13.02,"h":13.21,"l":13,"n":529,"o":13.08,"t":"2026-09-25T15:30:00Z","v":86646,"vw":13.086514},{"c":13.1,"h":13.11,"l":12.9668,"n":483,"o":13.0594,"t":"2026-09-25T15:45:00Z","v":52218,"vw":13.019815},{"c":13.23,"h":13.2372,"l":13.09,"n":414,"o":13.095,"t":"2026-09-25T16:00:00Z","v":22224,"vw":13.190844},{"c":13.34,"h":13.43,"l":13.239,"n":467,"o":13.239,"t":"2026-09-25T16:15:00Z","v":39992,"vw":13.318358},{"c":13.335,"h":13.37,"l":13.255,"n":368,"o":13.33,"t":"2026-09-25T16:30:00Z","v":21300,"vw":13.289671},{"c":13.24,"h":13.335,"l":13.24,"n":222,"o":13.335,"t":"2026-09-25T16:45:00Z","v":6902,"vw":13.280391},{"c":13.2521,"h":13.26,"l":13.2,"n":250,"o":13.225,"t":"2026-09-25T17:00:00Z","v":22512,"vw":13.228535},{"c":13.24,"h":13.27,"l":13.24,"n":267,"o":13.245,"t":"2026-09-25T17:15:00Z","v":12978,"vw":13.254186},{"c":13.18,"h":13.23,"l":13.18,"n":307,"o":13.23,"t":"2026-09-25T17:30:00Z","v":12908,"vw":13.204357},{"c":13.21,"h":13.22,"l":13.18,"n":338,"o":13.18,"t":"2026-09-25T17:45:00Z","v":14365,"vw":13.198785},{"c":13.195,"h":13.235,"l":13.1603,"n":388,"o":13.205,"t":"2026-09-25T18:00:00Z","v":30587,"vw":13.194953},{"c":13.15,"h":13.185,"l":13.15,"n":400,"o":13.18,"t":"2026-09-25T18:15:00Z","v":12666,"vw":13.165808},{"c":13.16,"h":13.175,"l":13.15,"n":248,"o":13.15,"t":"2026-09-25T18:30:00Z","v":8915,"vw":13.160503},{"c":13.205,"h":13.23,"l":13.165,"n":412,"o":13.17,"t":"2026-09-25T18:45:00Z","v":15324,"vw":13.189058},{"c":13.165,"h":13.25,"l":13.155,"n":652,"o":13.205,"t":"2026-09-25T19:00:00Z","v":48573,"vw":13.198808},{"c":13.02,"h":13.1616,"l":13.02,"n":689,"o":13.1616,"t":"2026-09-25T19:15:00Z","v":30224,"vw":13.06556},{"c":13.2,"h":13.23,"l":12.99,"n":1002,"o":13.035,"t":"2026-09-25T19:30:00Z","v":69116,"vw":13.097524},{"c":13.24,"h":13.28,"l":13.14,"n":2224,"o":13.2,"t":"2026-09-25T19:45:00Z","v":160029,"vw":13.201447},{"c":13.19,"h":13.2,"l":13.18,"n":16,"o":13.19,"t":"2026-09-25T20:00:00Z","v":143532,"vw":13.189998},{"c":13.28,"h":13.29,"l":13.25,"n":6,"o":13.26,"t":"2026-09-25T20:15:00Z","v":1100,"vw":13.270741},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-09-25T21:00:00Z","v":152,"vw":13.27},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-25T21:30:00Z","v":214,"vw":13.2},{"c":13.31,"h":13.31,"l":13.25,"n":31,"o":13.25,"t":"2026-09-25T22:30:00Z","v":4599,"vw":13.261282},{"c":13.35,"h":13.36,"l":13.35,"n":3,"o":13.36,"t":"2026-09-25T23:00:00Z","v":3055,"vw":13.350835},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-09-25T23:30:00Z","v":200,"vw":13.34},{"c":12.877,"h":12.877,"l":12.877,"n":1,"o":12.877,"t":"2026-09-28T12:30:00Z","v":119,"vw":12.877},{"c":12.95,"h":13.12,"l":12.95,"n":61,"o":13.12,"t":"2026-09-28T12:45:00Z","v":7449,"vw":13.067568},{"c":12.95,"h":12.95,"l":12.95,"n":22,"o":12.95,"t":"2026-09-28T13:00:00Z","v":2299,"vw":12.95},{"c":13.09,"h":13.1,"l":13.04,"n":28,"o":13.05,"t":"2026-09-28T13:15:00Z","v":2458,"vw":13.064057},{"c":12.945,"h":13.19,"l":12.8,"n":922,"o":13.04,"t":"2026-09-28T13:30:00Z","v":84412,"vw":12.959545},{"c":13.04,"h":13.06,"l":12.85,"n":532,"o":12.945,"t":"2026-09-28T13:45:00Z","v":33091,"vw":12.924266},{"c":13.25,"h":13.25,"l":13.0421,"n":355,"o":13.06,"t":"2026-09-28T14:00:00Z","v":32075,"vw":13.133775},{"c":13.25,"h":13.29,"l":13.22,"n":326,"o":13.26,"t":"2026-09-28T14:15:00Z","v":26278,"vw":13.251027},{"c":13.17,"h":13.24,"l":13.15,"n":402,"o":13.21,"t":"2026-09-28T14:30:00Z","v":33206,"vw":13.179068},{"c":13.23,"h":13.26,"l":13.12,"n":489,"o":13.15,"t":"2026-09-28T14:45:00Z","v":25040,"vw":13.177223},{"c":13.4,"h":13.48,"l":13.25,"n":648,"o":13.25,"t":"2026-09-28T15:00:00Z","v":97049,"vw":13.372723},{"c":13.365,"h":13.4,"l":13.23,"n":510,"o":13.4,"t":"2026-09-28T15:15:00Z","v":29417,"vw":13.336723},{"c":13.365,"h":13.375,"l":13.29,"n":496,"o":13.35,"t":"2026-09-28T15:30:00Z","v":24771,"vw":13.340907},{"c":13.41,"h":13.43,"l":13.345,"n":315,"o":13.36,"t":"2026-09-28T15:45:00Z","v":17118,"vw":13.38901},{"c":13.33,"h":13.43,"l":13.33,"n":550,"o":13.41,"t":"2026-09-28T16:00:00Z","v":49023,"vw":13.377856},{"c":13.48,"h":13.52,"l":13.33,"n":459,"o":13.3357,"t":"2026-09-28T16:15:00Z","v":25448,"vw":13.417764},{"c":13.4072,"h":13.51,"l":13.4,"n":408,"o":13.46,"t":"2026-09-28T16:30:00Z","v":42092,"vw":13.481872},{"c":13.38,"h":13.415,"l":13.35,"n":248,"o":13.38,"t":"2026-09-28T16:45:00Z","v":11047,"vw":13.384506},{"c":13.505,"h":13.52,"l":13.3,"n":533,"o":13.38,"t":"2026-09-28T17:00:00Z","v":28586,"vw":13.370774},{"c":13.425,"h":13.49,"l":13.36,"n":339,"o":13.485,"t":"2026-09-28T17:15:00Z","v":16335,"vw":13.436358},{"c":13.395,"h":13.455,"l":13.38,"n":349,"o":13.425,"t":"2026-09-28T17:30:00Z","v":17955,"vw":13.422461},{"c":13.52,"h":13.55,"l":13.375,"n":451,"o":13.4,"t":"2026-09-28T17:45:00Z","v":32364,"vw":13.483428},{"c":13.51,"h":13.54,"l":13.49,"n":365,"o":13.53,"t":"2026-09-28T18:00:00Z","v":24446,"vw":13.502931},{"c":13.54,"h":13.57,"l":13.51,"n":307,"o":13.51,"t":"2026-09-28T18:15:00Z","v":12742,"vw":13.534103},{"c":13.56,"h":13.57,"l":13.53,"n":332,"o":13.55,"t":"2026-09-28T18:30:00Z","v":14453,"vw":13.552438},{"c":13.59,"h":13.63,"l":13.55,"n":435,"o":13.565,"t":"2026-09-28T18:45:00Z","v":23395,"vw":13.596451},{"c":13.5,"h":13.58,"l":13.5,"n":464,"o":13.58,"t":"2026-09-28T19:00:00Z","v":18850,"vw":13.53165},{"c":13.46,"h":13.54,"l":13.46,"n":449,"o":13.5,"t":"2026-09-28T19:15:00Z","v":23983,"vw":13.505673},{"c":13.555,"h":13.635,"l":13.46,"n":1224,"o":13.46,"t":"2026-09-28T19:30:00Z","v":83546,"vw":13.588887},{"c":13.56,"h":13.56,"l":13.44,"n":3436,"o":13.555,"t":"2026-09-28T19:45:00Z","v":282697,"vw":13.518168},{"c":13.46,"h":13.54,"l":13.46,"n":22,"o":13.54,"t":"2026-09-28T20:00:00Z","v":189290,"vw":13.539945},{"c":13.54,"h":13.54,"l":13.54,"n":19,"o":13.54,"t":"2026-09-28T22:30:00Z","v":241,"vw":13.54},{"c":13.65,"h":13.68,"l":13.59,"n":11,"o":13.59,"t":"2026-09-28T23:30:00Z","v":1319,"vw":13.653443},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-28T23:45:00Z","v":100,"vw":13.6},{"c":13.85,"h":13.85,"l":13.53,"n":3,"o":13.63,"t":"2026-09-29T11:00:00Z","v":743,"vw":13.634038},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-09-29T11:15:00Z","v":140,"vw":13.84},{"c":13.65,"h":13.7,"l":13.2,"n":86,"o":13.55,"t":"2026-09-29T13:00:00Z","v":7420,"vw":13.477472},{"c":13.7,"h":13.7,"l":13.7,"n":18,"o":13.7,"t":"2026-09-29T13:15:00Z","v":2033,"vw":13.7},{"c":13.3451,"h":13.66,"l":13.3451,"n":521,"o":13.55,"t":"2026-09-29T13:30:00Z","v":58249,"vw":13.526934},{"c":13.3,"h":13.4925,"l":13.229,"n":735,"o":13.37,"t":"2026-09-29T13:45:00Z","v":59562,"vw":13.396232},{"c":13.215,"h":13.31,"l":13.17,"n":347,"o":13.305,"t":"2026-09-29T14:00:00Z","v":21822,"vw":13.223122},{"c":13.265,"h":13.3,"l":13.16,"n":314,"o":13.21,"t":"2026-09-29T14:15:00Z","v":22588,"vw":13.237506},{"c":13.24,"h":13.3063,"l":13.23,"n":246,"o":13.28,"t":"2026-09-29T14:30:00Z","v":12521,"vw":13.273099},{"c":13.145,"h":13.26,"l":13.145,"n":334,"o":13.23,"t":"2026-09-29T14:45:00Z","v":11750,"vw":13.203612},{"c":13.13,"h":13.155,"l":13.0916,"n":342,"o":13.15,"t":"2026-09-29T15:00:00Z","v":21415,"vw":13.129859},{"c":13.12,"h":13.14,"l":13.05,"n":585,"o":13.12,"t":"2026-09-29T15:15:00Z","v":34108,"vw":13.077349},{"c":13.155,"h":13.155,"l":13.11,"n":233,"o":13.11,"t":"2026-09-29T15:30:00Z","v":11493,"vw":13.129113},{"c":13.035,"h":13.14,"l":13.025,"n":412,"o":13.14,"t":"2026-09-29T15:45:00Z","v":13600,"vw":13.090913},{"c":13.1,"h":13.16,"l":13.03,"n":481,"o":13.035,"t":"2026-09-29T16:00:00Z","v":23446,"vw":13.098173},{"c":13.165,"h":13.17,"l":13.1,"n":256,"o":13.1,"t":"2026-09-29T16:15:00Z","v":9685,"vw":13.14146},{"c":13.16,"h":13.21,"l":13.14,"n":198,"o":13.16,"t":"2026-09-29T16:30:00Z","v":9586,"vw":13.193255},{"c":13.165,"h":13.21,"l":13.1123,"n":332,"o":13.14,"t":"2026-09-29T16:45:00Z","v":11391,"vw":13.168829},{"c":13.14,"h":13.17,"l":13.095,"n":277,"o":13.1648,"t":"2026-09-29T17:00:00Z","v":10548,"vw":13.129051},{"c":13.2,"h":13.2,"l":13.11,"n":246,"o":13.125,"t":"2026-09-29T17:15:00Z","v":17377,"vw":13.181462},{"c":13.19,"h":13.19,"l":13.15,"n":247,"o":13.19,"t":"2026-09-29T17:30:00Z","v":18207,"vw":13.158459},{"c":13.19,"h":13.2,"l":13.155,"n":241,"o":13.19,"t":"2026-09-29T17:45:00Z","v":8788,"vw":13.182456},{"c":13.297,"h":13.3072,"l":13.19,"n":222,"o":13.19,"t":"2026-09-29T18:00:00Z","v":9119,"vw":13.238841},{"c":13.26,"h":13.28,"l":13.21,"n":547,"o":13.2742,"t":"2026-09-29T18:15:00Z","v":32497,"vw":13.260215},{"c":13.29,"h":13.29,"l":13.22,"n":336,"o":13.25,"t":"2026-09-29T18:30:00Z","v":12818,"vw":13.249949},{"c":13.28,"h":13.33,"l":13.24,"n":534,"o":13.3099,"t":"2026-09-29T18:45:00Z","v":26317,"vw":13.282251},{"c":13.35,"h":13.35,"l":13.275,"n":343,"o":13.275,"t":"2026-09-29T19:00:00Z","v":14670,"vw":13.31595},{"c":13.35,"h":13.415,"l":13.345,"n":565,"o":13.35,"t":"2026-09-29T19:15:00Z","v":31965,"vw":13.379362},{"c":13.29,"h":13.38,"l":13.29,"n":767,"o":13.34,"t":"2026-09-29T19:30:00Z","v":34849,"vw":13.335695},{"c":13.39,"h":13.405,"l":13.285,"n":2806,"o":13.285,"t":"2026-09-29T19:45:00Z","v":180221,"vw":13.377393},{"c":13.38,"h":13.38,"l":13.38,"n":17,"o":13.38,"t":"2026-09-29T20:00:00Z","v":234285,"vw":13.38},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-29T21:00:00Z","v":700,"vw":13.13},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-30T11:00:00Z","v":250,"vw":13.6},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-30T11:15:00Z","v":150,"vw":13.01},{"c":13.0968,"h":13.0968,"l":13.0968,"n":1,"o":13.0968,"t":"2026-09-30T11:30:00Z","v":1000,"vw":13.0968},{"c":13.45,"h":13.45,"l":13.45,"n":35,"o":13.45,"t":"2026-09-30T12:15:00Z","v":3216,"vw":13.45},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-09-30T12:30:00Z","v":101,"vw":13.4},{"c":13.61,"h":13.61,"l":13.35,"n":35,"o":13.4,"t":"2026-09-30T13:15:00Z","v":4267,"vw":13.424325},{"c":13.665,"h":13.77,"l":13.46,"n":559,"o":13.65,"t":"2026-09-30T13:30:00Z","v":63824,"vw":13.652125},{"c":13.52,"h":13.68,"l":13.45,"n":334,"o":13.68,"t":"2026-09-30T13:45:00Z","v":24671,"vw":13.550255},{"c":13.8,"h":13.8,"l":13.51,"n":384,"o":13.55,"t":"2026-09-30T14:00:00Z","v":22649,"vw":13.682316},{"c":13.82,"h":13.88,"l":13.755,"n":506,"o":13.795,"t":"2026-09-30T14:15:00Z","v":23670,"vw":13.793491},{"c":13.745,"h":13.84,"l":13.74,"n":410,"o":13.82,"t":"2026-09-30T14:30:00Z","v":22659,"vw":13.775605},{"c":14.1,"h":14.1,"l":13.745,"n":515,"o":13.745,"t":"2026-09-30T14:45:00Z","v":45440,"vw":13.969901},{"c":14.17,"h":14.185,"l":14.02,"n":512,"o":14.1,"t":"2026-09-30T15:00:00Z","v":43462,"vw":14.078852},{"c":14.05,"h":14.15,"l":14,"n":1116,"o":14.15,"t":"2026-09-30T15:15:00Z","v":120951,"vw":14.085954},{"c":14.1,"h":14.14,"l":14.02,"n":451,"o":14.04,"t":"2026-09-30T15:30:00Z","v":36859,"vw":14.094539},{"c":14.125,"h":14.15,"l":14.03,"n":255,"o":14.105,"t":"2026-09-30T15:45:00Z","v":21384,"vw":14.10712},{"c":14.09,"h":14.175,"l":14.06,"n":458,"o":14.12,"t":"2026-09-30T16:00:00Z","v":60502,"vw":14.129725},{"c":14.215,"h":14.2266,"l":14.11,"n":418,"o":14.11,"t":"2026-09-30T16:15:00Z","v":35152,"vw":14.165462},{"c":14.115,"h":14.215,"l":14.11,"n":277,"o":14.215,"t":"2026-09-30T16:30:00Z","v":14207,"vw":14.155409},{"c":14.145,"h":14.15,"l":14.1,"n":286,"o":14.115,"t":"2026-09-30T16:45:00Z","v":18209,"vw":14.128572},{"c":14.09,"h":14.15,"l":14.09,"n":250,"o":14.15,"t":"2026-09-30T17:00:00Z","v":13344,"vw":14.113525},{"c":14.03,"h":14.11,"l":14.01,"n":327,"o":14.1,"t":"2026-09-30T17:15:00Z","v":17675,"vw":14.06585},{"c":14,"h":14.03,"l":13.96,"n":255,"o":14.03,"t":"2026-09-30T17:30:00Z","v":19295,"vw":13.993037},{"c":14.05,"h":14.1,"l":13.98,"n":334,"o":14.01,"t":"2026-09-30T17:45:00Z","v":18242,"vw":14.03796},{"c":13.96,"h":14.05,"l":13.96,"n":255,"o":14.05,"t":"2026-09-30T18:00:00Z","v":20851,"vw":13.989551},{"c":13.97,"h":13.98,"l":13.93,"n":207,"o":13.96,"t":"2026-09-30T18:15:00Z","v":12581,"vw":13.961241},{"c":14.01,"h":14.01,"l":13.9378,"n":396,"o":13.95,"t":"2026-09-30T18:30:00Z","v":18618,"vw":13.95748},{"c":14.01,"h":14.02,"l":13.99,"n":301,"o":14.01,"t":"2026-09-30T18:45:00Z","v":10693,"vw":14.005815},{"c":14.15,"h":14.17,"l":14.01,"n":437,"o":14.01,"t":"2026-09-30T19:00:00Z","v":26121,"vw":14.116336},{"c":14.255,"h":14.38,"l":14.14,"n":1736,"o":14.14,"t":"2026-09-30T19:15:00Z","v":173710,"vw":14.285073},{"c":14.055,"h":14.26,"l":14.02,"n":1497,"o":14.26,"t":"2026-09-30T19:30:00Z","v":122586,"vw":14.127153},{"c":14.008,"h":14.14,"l":13.98,"n":3150,"o":14.07,"t":"2026-09-30T19:45:00Z","v":260855,"vw":14.06586},{"c":13.99,"h":13.99,"l":13.99,"n":14,"o":13.99,"t":"2026-09-30T20:00:00Z","v":330443,"vw":13.99},{"c":14.13,"h":14.13,"l":14.13,"n":5,"o":14.13,"t":"2026-09-30T20:30:00Z","v":200,"vw":14.13},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-30T22:15:00Z","v":360,"vw":14.4},{"c":14.1,"h":14.4,"l":14.1,"n":2,"o":14.4,"t":"2026-09-30T23:45:00Z","v":350,"vw":14.314286},{"c":14.03,"h":14.03,"l":14.03,"n":44,"o":14.03,"t":"2026-10-01T08:00:00Z","v":153,"vw":14.03},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-01T10:45:00Z","v":400,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-01T11:30:00Z","v":291,"vw":14.2},{"c":14.06,"h":14.06,"l":14.06,"n":5,"o":14.06,"t":"2026-10-01T12:15:00Z","v":277,"vw":14.06},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-01T12:30:00Z","v":111,"vw":14.06},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-01T13:00:00Z","v":200,"vw":14.06},{"c":14.21,"h":14.21,"l":14.19,"n":3,"o":14.19,"t":"2026-10-01T13:15:00Z","v":550,"vw":14.198182},{"c":14.28,"h":14.45,"l":13.995,"n":937,"o":14.29,"t":"2026-10-01T13:30:00Z","v":128460,"vw":14.274123},{"c":14.255,"h":14.43,"l":14.21,"n":785,"o":14.31,"t":"2026-10-01T13:45:00Z","v":58717,"vw":14.307226},{"c":14.17,"h":14.3098,"l":14.03,"n":767,"o":14.26,"t":"2026-10-01T14:00:00Z","v":78374,"vw":14.144791},{"c":14.16,"h":14.22,"l":14.085,"n":508,"o":14.175,"t":"2026-10-01T14:15:00Z","v":33761,"vw":14.165104},{"c":14.04,"h":14.19,"l":13.96,"n":632,"o":14.13,"t":"2026-10-01T14:30:00Z","v":67841,"vw":14.043924},{"c":13.975,"h":14.065,"l":13.94,"n":450,"o":14.06,"t":"2026-10-01T14:45:00Z","v":19743,"vw":13.984697},{"c":14.04,"h":14.04,"l":13.93,"n":419,"o":13.975,"t":"2026-10-01T15:00:00Z","v":22595,"vw":13.978468},{"c":13.985,"h":14.08,"l":13.97,"n":615,"o":14.04,"t":"2026-10-01T15:15:00Z","v":37322,"vw":14.027967},{"c":14,"h":14.01,"l":13.955,"n":437,"o":13.97,"t":"2026-10-01T15:30:00Z","v":18798,"vw":13.982365},{"c":14.04,"h":14.0899,"l":13.96,"n":379,"o":14,"t":"2026-10-01T15:45:00Z","v":29553,"vw":14.017177},{"c":14.13,"h":14.14,"l":14.01,"n":501,"o":14.04,"t":"2026-10-01T16:00:00Z","v":25785,"vw":14.080836},{"c":14.1,"h":14.155,"l":14.09,"n":372,"o":14.13,"t":"2026-10-01T16:15:00Z","v":17305,"vw":14.121092},{"c":14.045,"h":14.16,"l":14.04,"n":292,"o":14.09,"t":"2026-10-01T16:30:00Z","v":13672,"vw":14.083012},{"c":14.01,"h":14.12,"l":13.99,"n":513,"o":14.03,"t":"2026-10-01T16:45:00Z","v":32291,"vw":14.067415},{"c":14.13,"h":14.13,"l":14.01,"n":471,"o":14.015,"t":"2026-10-01T17:00:00Z","v":66749,"vw":14.053446},{"c":14.32,"h":14.3232,"l":14.08,"n":543,"o":14.1,"t":"2026-10-01T17:15:00Z","v":36400,"vw":14.204883},{"c":14.29,"h":14.345,"l":14.2319,"n":359,"o":14.33,"t":"2026-10-01T17:30:00Z","v":21754,"vw":14.291158},{"c":14.18,"h":14.32,"l":14.18,"n":322,"o":14.315,"t":"2026-10-01T17:45:00Z","v":15009,"vw":14.257174},{"c":14.13,"h":14.18,"l":14.05,"n":287,"o":14.18,"t":"2026-10-01T18:00:00Z","v":15776,"vw":14.11269},{"c":14.18,"h":14.19,"l":14.108,"n":375,"o":14.13,"t":"2026-10-01T18:15:00Z","v":17398,"vw":14.148394},{"c":14.22,"h":14.27,"l":14.1567,"n":457,"o":14.175,"t":"2026-10-01T18:30:00Z","v":18895,"vw":14.230427},{"c":14.225,"h":14.24,"l":14.14,"n":595,"o":14.225,"t":"2026-10-01T18:45:00Z","v":42369,"vw":14.197487},{"c":14.13,"h":14.25,"l":14.125,"n":872,"o":14.225,"t":"2026-10-01T19:00:00Z","v":52289,"vw":14.190364},{"c":14.15,"h":14.15,"l":14.105,"n":778,"o":14.115,"t":"2026-10-01T19:15:00Z","v":44397,"vw":14.126378},{"c":14.03,"h":14.17,"l":14,"n":1471,"o":14.15,"t":"2026-10-01T19:30:00Z","v":117089,"vw":14.071332},{"c":14.18,"h":14.2,"l":14.02,"n":2369,"o":14.04,"t":"2026-10-01T19:45:00Z","v":168963,"vw":14.127892},{"c":14.18,"h":14.18,"l":14.18,"n":14,"o":14.18,"t":"2026-10-01T20:00:00Z","v":163896,"vw":14.18},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-01T20:45:00Z","v":848,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-01T21:30:00Z","v":104,"vw":14.1},{"c":13.9972,"h":13.9972,"l":13.9972,"n":1,"o":13.9972,"t":"2026-10-01T22:30:00Z","v":100,"vw":13.9972},{"c":13.95,"h":14.18,"l":13.95,"n":3,"o":14.18,"t":"2026-10-02T09:15:00Z","v":624,"vw":14.099071},{"c":14.2733,"h":14.2733,"l":14.2733,"n":1,"o":14.2733,"t":"2026-10-02T09:45:00Z","v":100,"vw":14.2733},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-02T11:00:00Z","v":300,"vw":14.27},{"c":14.2788,"h":14.2788,"l":14.2788,"n":1,"o":14.2788,"t":"2026-10-02T11:15:00Z","v":450,"vw":14.2788},{"c":14.4697,"h":14.4697,"l":14.29,"n":17,"o":14.29,"t":"2026-10-02T11:45:00Z","v":3647,"vw":14.336361},{"c":14.5,"h":14.5,"l":14.35,"n":20,"o":14.35,"t":"2026-10-02T12:15:00Z","v":2255,"vw":14.436679},{"c":14.74,"h":14.75,"l":14.5,"n":41,"o":14.5,"t":"2026-10-02T12:30:00Z","v":13569,"vw":14.685902},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-02T12:45:00Z","v":343,"vw":14.6},{"c":14.64,"h":14.655,"l":14.64,"n":4,"o":14.65,"t":"2026-10-02T13:00:00Z","v":1250,"vw":14.64876},{"c":14.65,"h":14.68,"l":14.65,"n":71,"o":14.665,"t":"2026-10-02T13:15:00Z","v":1714,"vw":14.66577},{"c":14.27,"h":14.64,"l":14.225,"n":445,"o":14.44,"t":"2026-10-02T13:30:00Z","v":66446,"vw":14.457932},{"c":14.45,"h":14.46,"l":14.19,"n":432,"o":14.26,"t":"2026-10-02T13:45:00Z","v":32006,"vw":14.270314},{"c":14.38,"h":14.5,"l":14.33,"n":490,"o":14.42,"t":"2026-10-02T14:00:00Z","v":21997,"vw":14.431468},{"c":14.55,"h":14.64,"l":14.36,"n":423,"o":14.36,"t":"2026-10-02T14:15:00Z","v":35551,"vw":14.554799},{"c":14.55,"h":14.55,"l":14.5006,"n":124,"o":14.52,"t":"2026-10-02T14:30:00Z","v":5290,"vw":14.53407},{"c":14.55,"h":14.57,"l":14.47,"n":323,"o":14.53,"t":"2026-10-02T14:45:00Z","v":14397,"vw":14.527787},{"c":14.36,"h":14.54,"l":14.32,"n":375,"o":14.54,"t":"2026-10-02T15:00:00Z","v":17418,"vw":14.424568},{"c":14.39,"h":14.39,"l":14.275,"n":213,"o":14.3419,"t":"2026-10-02T15:15:00Z","v":9597,"vw":14.31739},{"c":14.42,"h":14.445,"l":14.36,"n":185,"o":14.3715,"t":"2026-10-02T15:30:00Z","v":6389,"vw":14.410827},{"c":14.33,"h":14.44,"l":14.29,"n":341,"o":14.44,"t":"2026-10-02T15:45:00Z","v":21692,"vw":14.334586},{"c":14.44,"h":14.47,"l":14.345,"n":342,"o":14.345,"t":"2026-10-02T16:00:00Z","v":15291,"vw":14.396647},{"c":14.48,"h":14.545,"l":14.43,"n":482,"o":14.49,"t":"2026-10-02T16:15:00Z","v":43166,"vw":14.49497},{"c":14.44,"h":14.51,"l":14.42,"n":327,"o":14.45,"t":"2026-10-02T16:30:00Z","v":16878,"vw":14.470664},{"c":14.49,"h":14.5,"l":14.44,"n":190,"o":14.45,"t":"2026-10-02T16:45:00Z","v":8259,"vw":14.465814},{"c":14.47,"h":14.52,"l":14.47,"n":252,"o":14.48,"t":"2026-10-02T17:00:00Z","v":18097,"vw":14.499431},{"c":14.4,"h":14.55,"l":14.4,"n":668,"o":14.46,"t":"2026-10-02T17:15:00Z","v":88484,"vw":14.463288},{"c":14.48,"h":14.48,"l":14.355,"n":215,"o":14.3615,"t":"2026-10-02T17:30:00Z","v":14342,"vw":14.408512},{"c":14.495,"h":14.52,"l":14.47,"n":236,"o":14.47,"t":"2026-10-02T17:45:00Z","v":11431,"vw":14.488841},{"c":14.475,"h":14.52,"l":14.44,"n":261,"o":14.52,"t":"2026-10-02T18:00:00Z","v":18939,"vw":14.491519},{"c":14.4499,"h":14.47,"l":14.42,"n":184,"o":14.46,"t":"2026-10-02T18:15:00Z","v":15005,"vw":14.452885},{"c":14.4814,"h":14.49,"l":14.44,"n":262,"o":14.44,"t":"2026-10-02T18:30:00Z","v":12282,"vw":14.455315},{"c":14.42,"h":14.5,"l":14.42,"n":338,"o":14.485,"t":"2026-10-02T18:45:00Z","v":11974,"vw":14.468453},{"c":14.455,"h":14.455,"l":14.365,"n":432,"o":14.42,"t":"2026-10-02T19:00:00Z","v":21928,"vw":14.388773},{"c":14.36,"h":14.445,"l":14.33,"n":616,"o":14.445,"t":"2026-10-02T19:15:00Z","v":41095,"vw":14.390539},{"c":14.23,"h":14.395,"l":14.19,"n":1175,"o":14.37,"t":"2026-10-02T19:30:00Z","v":97369,"vw":14.275648},{"c":14.36,"h":14.37,"l":14.23,"n":1987,"o":14.235,"t":"2026-10-02T19:45:00Z","v":125896,"vw":14.29837},{"c":14.36,"h":14.36,"l":14.36,"n":15,"o":14.36,"t":"2026-10-02T20:00:00Z","v":129267,"vw":14.36},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-02T21:00:00Z","v":680,"vw":14.4},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-05T08:00:00Z","v":400,"vw":14.36},{"c":14.4228,"h":14.4228,"l":14.4228,"n":1,"o":14.4228,"t":"2026-10-05T08:45:00Z","v":502,"vw":14.4228},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-05T09:00:00Z","v":200,"vw":14.42},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-05T09:15:00Z","v":138,"vw":14.5},{"c":14.22,"h":14.22,"l":14.22,"n":28,"o":14.22,"t":"2026-10-05T11:15:00Z","v":631,"vw":14.22},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-10-05T11:30:00Z","v":110,"vw":14.21},{"c":14.3997,"h":14.3997,"l":14.3997,"n":2,"o":14.3997,"t":"2026-10-05T13:15:00Z","v":339,"vw":14.3997},{"c":14.21,"h":14.43,"l":14.01,"n":243,"o":14.32,"t":"2026-10-05T13:30:00Z","v":30117,"vw":14.226062},{"c":14.31,"h":14.35,"l":14.265,"n":328,"o":14.275,"t":"2026-10-05T13:45:00Z","v":14175,"vw":14.293205},{"c":14.31,"h":14.41,"l":14.19,"n":623,"o":14.3,"t":"2026-10-05T14:00:00Z","v":34809,"vw":14.31352},{"c":14.26,"h":14.338,"l":14.25,"n":277,"o":14.3282,"t":"2026-10-05T14:15:00Z","v":11778,"vw":14.309864},{"c":14.19,"h":14.2659,"l":14.07,"n":980,"o":14.2659,"t":"2026-10-05T14:30:00Z","v":83369,"vw":14.141387},{"c":14.21,"h":14.29,"l":14.17,"n":336,"o":14.2,"t":"2026-10-05T14:45:00Z","v":78265,"vw":14.247203},{"c":14.125,"h":14.22,"l":14.11,"n":330,"o":14.2,"t":"2026-10-05T15:00:00Z","v":14428,"vw":14.158813},{"c":14.12,"h":14.1599,"l":14.1,"n":337,"o":14.12,"t":"2026-10-05T15:15:00Z","v":13964,"vw":14.132265},{"c":14.12,"h":14.1318,"l":14.09,"n":345,"o":14.13,"t":"2026-10-05T15:30:00Z","v":13680,"vw":14.107184},{"c":14.095,"h":14.145,"l":14.07,"n":593,"o":14.12,"t":"2026-10-05T15:45:00Z","v":84294,"vw":14.107773},{"c":14.04,"h":14.118,"l":14.03,"n":598,"o":14.11,"t":"2026-10-05T16:00:00Z","v":25574,"vw":14.072818},{"c":14.02,"h":14.06,"l":14,"n":486,"o":14.03,"t":"2026-10-05T16:15:00Z","v":21380,"vw":14.024569},{"c":13.995,"h":14.02,"l":13.965,"n":318,"o":14.01,"t":"2026-10-05T16:30:00Z","v":21401,"vw":13.999345},{"c":13.93,"h":13.99,"l":13.91,"n":254,"o":13.982,"t":"2026-10-05T16:45:00Z","v":12173,"vw":13.952314},{"c":13.9899,"h":13.9899,"l":13.9126,"n":126,"o":13.92,"t":"2026-10-05T17:00:00Z","v":6192,"vw":13.959302},{"c":13.89,"h":13.95,"l":13.88,"n":355,"o":13.95,"t":"2026-10-05T17:15:00Z","v":15439,"vw":13.919643},{"c":13.935,"h":13.95,"l":13.8701,"n":222,"o":13.8701,"t":"2026-10-05T17:30:00Z","v":9483,"vw":13.898515},{"c":13.938,"h":13.96,"l":13.91,"n":305,"o":13.945,"t":"2026-10-05T17:45:00Z","v":12746,"vw":13.933687},{"c":13.863,"h":13.94,"l":13.84,"n":460,"o":13.93,"t":"2026-10-05T18:00:00Z","v":25489,"vw":13.894929},{"c":13.7991,"h":13.89,"l":13.75,"n":586,"o":13.865,"t":"2026-10-05T18:15:00Z","v":37726,"vw":13.818847},{"c":13.89,"h":13.94,"l":13.8,"n":549,"o":13.8,"t":"2026-10-05T18:30:00Z","v":38889,"vw":13.89467},{"c":13.92,"h":13.93,"l":13.88,"n":377,"o":13.8881,"t":"2026-10-05T18:45:00Z","v":10903,"vw":13.909567},{"c":13.87,"h":13.93,"l":13.87,"n":520,"o":13.91,"t":"2026-10-05T19:00:00Z","v":17577,"vw":13.90242},{"c":13.9,"h":13.905,"l":13.8403,"n":627,"o":13.8703,"t":"2026-10-05T19:15:00Z","v":27892,"vw":13.869393},{"c":13.85,"h":13.91,"l":13.815,"n":1330,"o":13.91,"t":"2026-10-05T19:30:00Z","v":76423,"vw":13.850388},{"c":13.9,"h":13.92,"l":13.735,"n":3324,"o":13.855,"t":"2026-10-05T19:45:00Z","v":261427,"vw":13.852934},{"c":13.91,"h":13.91,"l":13.88,"n":14,"o":13.88,"t":"2026-10-05T20:00:00Z","v":190399,"vw":13.880061},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-05T22:15:00Z","v":202,"vw":13.89},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-05T22:30:00Z","v":200,"vw":13.89},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-05T23:15:00Z","v":1229,"vw":13.86},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-06T10:30:00Z","v":170,"vw":13.97},{"c":13.85,"h":13.8536,"l":13.85,"n":10,"o":13.8536,"t":"2026-10-06T12:00:00Z","v":455,"vw":13.851029},{"c":14.0507,"h":14.0601,"l":14.0507,"n":2,"o":14.0601,"t":"2026-10-06T13:15:00Z","v":2000,"vw":14.0554},{"c":14.215,"h":14.4,"l":14.01,"n":379,"o":14.09,"t":"2026-10-06T13:30:00Z","v":38677,"vw":14.244394},{"c":14.2,"h":14.295,"l":14.2,"n":171,"o":14.2,"t":"2026-10-06T13:45:00Z","v":16302,"vw":14.237253},{"c":13.975,"h":14.18,"l":13.96,"n":234,"o":14.18,"t":"2026-10-06T14:00:00Z","v":22081,"vw":13.994645},{"c":13.92,"h":13.98,"l":13.92,"n":220,"o":13.93,"t":"2026-10-06T14:15:00Z","v":31128,"vw":13.964776},{"c":13.86,"h":13.92,"l":13.86,"n":297,"o":13.92,"t":"2026-10-06T14:30:00Z","v":10754,"vw":13.889295},{"c":13.92,"h":13.95,"l":13.85,"n":219,"o":13.87,"t":"2026-10-06T14:45:00Z","v":12397,"vw":13.901181},{"c":13.94,"h":13.95,"l":13.87,"n":264,"o":13.91,"t":"2026-10-06T15:00:00Z","v":9250,"vw":13.906404},{"c":13.825,"h":13.94,"l":13.825,"n":237,"o":13.94,"t":"2026-10-06T15:15:00Z","v":6465,"vw":13.886238},{"c":13.83,"h":13.8499,"l":13.79,"n":145,"o":13.82,"t":"2026-10-06T15:30:00Z","v":9084,"vw":13.817042},{"c":13.78,"h":13.84,"l":13.78,"n":263,"o":13.805,"t":"2026-10-06T15:45:00Z","v":15071,"vw":13.824312},{"c":13.66,"h":13.78,"l":13.66,"n":159,"o":13.77,"t":"2026-10-06T16:00:00Z","v":6588,"vw":13.715918},{"c":13.701,"h":13.71,"l":13.65,"n":161,"o":13.67,"t":"2026-10-06T16:15:00Z","v":10356,"vw":13.67658},{"c":13.76,"h":13.81,"l":13.72,"n":413,"o":13.72,"t":"2026-10-06T16:30:00Z","v":16059,"vw":13.769068},{"c":13.74,"h":13.78,"l":13.7,"n":181,"o":13.7597,"t":"2026-10-06T16:45:00Z","v":14970,"vw":13.733573},{"c":13.705,"h":13.73,"l":13.68,"n":197,"o":13.7,"t":"2026-10-06T17:00:00Z","v":9957,"vw":13.702733},{"c":13.72,"h":13.75,"l":13.6801,"n":259,"o":13.71,"t":"2026-10-06T17:15:00Z","v":10977,"vw":13.709774},{"c":13.7,"h":13.765,"l":13.68,"n":540,"o":13.71,"t":"2026-10-06T17:30:00Z","v":304583,"vw":13.708481},{"c":13.75,"h":13.75,"l":13.68,"n":219,"o":13.68,"t":"2026-10-06T17:45:00Z","v":14994,"vw":13.715662},{"c":13.78,"h":13.81,"l":13.74,"n":160,"o":13.765,"t":"2026-10-06T18:00:00Z","v":9759,"vw":13.772189},{"c":13.745,"h":13.8,"l":13.72,"n":274,"o":13.8,"t":"2026-10-06T18:15:00Z","v":11420,"vw":13.747103},{"c":13.87,"h":13.89,"l":13.72,"n":427,"o":13.74,"t":"2026-10-06T18:30:00Z","v":29207,"vw":13.808877},{"c":13.88,"h":13.93,"l":13.83,"n":566,"o":13.86,"t":"2026-10-06T18:45:00Z","v":34192,"vw":13.875584},{"c":13.88,"h":13.91,"l":13.87,"n":314,"o":13.88,"t":"2026-10-06T19:00:00Z","v":17395,"vw":13.890109},{"c":13.81,"h":13.9,"l":13.79,"n":701,"o":13.88,"t":"2026-10-06T19:15:00Z","v":57330,"vw":13.859714},{"c":13.865,"h":13.89,"l":13.81,"n":715,"o":13.81,"t":"2026-10-06T19:30:00Z","v":48670,"vw":13.851679},{"c":13.82,"h":13.9,"l":13.78,"n":2393,"o":13.86,"t":"2026-10-06T19:45:00Z","v":169648,"vw":13.830916},{"c":13.8,"h":13.8,"l":13.8,"n":19,"o":13.8,"t":"2026-10-06T20:00:00Z","v":203721,"vw":13.8},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-06T21:15:00Z","v":500,"vw":13.6},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-06T23:30:00Z","v":111,"vw":13.65},{"c":13.82,"h":13.82,"l":13.82,"n":6,"o":13.82,"t":"2026-10-07T10:30:00Z","v":289,"vw":13.82},{"c":13.87,"h":13.9,"l":13.53,"n":313,"o":13.63,"t":"2026-10-07T13:30:00Z","v":31862,"vw":13.696473},{"c":13.86,"h":13.9,"l":13.8,"n":209,"o":13.885,"t":"2026-10-07T13:45:00Z","v":24303,"vw":13.869133},{"c":13.78,"h":13.855,"l":13.73,"n":253,"o":13.855,"t":"2026-10-07T14:00:00Z","v":14606,"vw":13.777912},{"c":13.74,"h":13.82,"l":13.74,"n":126,"o":13.8001,"t":"2026-10-07T14:15:00Z","v":9559,"vw":13.771569},{"c":13.74,"h":13.755,"l":13.71,"n":167,"o":13.7152,"t":"2026-10-07T14:30:00Z","v":9626,"vw":13.733272},{"c":13.75,"h":13.78,"l":13.73,"n":376,"o":13.735,"t":"2026-10-07T14:45:00Z","v":23511,"vw":13.749301},{"c":13.91,"h":13.92,"l":13.76,"n":206,"o":13.76,"t":"2026-10-07T15:00:00Z","v":11830,"vw":13.862651},{"c":14.06,"h":14.065,"l":13.9,"n":335,"o":13.9,"t":"2026-10-07T15:15:00Z","v":23750,"vw":13.996538},{"c":14.12,"h":14.14,"l":14.04,"n":264,"o":14.07,"t":"2026-10-07T15:30:00Z","v":26294,"vw":14.094121},{"c":14.08,"h":14.12,"l":14.03,"n":844,"o":14.11,"t":"2026-10-07T15:45:00Z","v":60707,"vw":14.083037},{"c":14.1,"h":14.12,"l":14.04,"n":455,"o":14.065,"t":"2026-10-07T16:00:00Z","v":19566,"vw":14.072703},{"c":13.97,"h":14.14,"l":13.97,"n":405,"o":14.1064,"t":"2026-10-07T16:15:00Z","v":18966,"vw":14.065961},{"c":14.03,"h":14.05,"l":13.98,"n":263,"o":13.98,"t":"2026-10-07T16:30:00Z","v":10445,"vw":14.016996},{"c":14.01,"h":14.055,"l":14,"n":220,"o":14.04,"t":"2026-10-07T16:45:00Z","v":14100,"vw":14.03387},{"c":14.05,"h":14.06,"l":14,"n":295,"o":14.01,"t":"2026-10-07T17:00:00Z","v":9600,"vw":14.030902},{"c":13.995,"h":14.04,"l":13.99,"n":443,"o":14.04,"t":"2026-10-07T17:15:00Z","v":24786,"vw":14.022703},{"c":14.09,"h":14.09,"l":13.98,"n":290,"o":13.98,"t":"2026-10-07T17:30:00Z","v":35079,"vw":14.032702},{"c":14,"h":14.08,"l":13.98,"n":314,"o":14.08,"t":"2026-10-07T17:45:00Z","v":22349,"vw":14.044785},{"c":13.9,"h":14,"l":13.875,"n":1232,"o":14,"t":"2026-10-07T18:00:00Z","v":121068,"vw":13.910007},{"c":13.91,"h":14.02,"l":13.895,"n":657,"o":13.9,"t":"2026-10-07T18:15:00Z","v":44872,"vw":13.963863},{"c":13.92,"h":13.94,"l":13.885,"n":239,"o":13.9,"t":"2026-10-07T18:30:00Z","v":7994,"vw":13.915074},{"c":13.88,"h":13.94,"l":13.87,"n":287,"o":13.92,"t":"2026-10-07T18:45:00Z","v":13859,"vw":13.909912},{"c":13.86,"h":13.9,"l":13.855,"n":304,"o":13.9,"t":"2026-10-07T19:00:00Z","v":12559,"vw":13.876747},{"c":13.82,"h":13.88,"l":13.82,"n":343,"o":13.86,"t":"2026-10-07T19:15:00Z","v":14150,"vw":13.843123},{"c":13.75,"h":13.835,"l":13.74,"n":673,"o":13.82,"t":"2026-10-07T19:30:00Z","v":27741,"vw":13.798281},{"c":13.74,"h":13.77,"l":13.71,"n":2305,"o":13.75,"t":"2026-10-07T19:45:00Z","v":132074,"vw":13.735927},{"c":13.73,"h":13.73,"l":13.73,"n":24,"o":13.73,"t":"2026-10-07T20:00:00Z","v":163698,"vw":13.73},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-07T20:15:00Z","v":250,"vw":13.6},{"c":13.85,"h":13.87,"l":13.85,"n":2,"o":13.87,"t":"2026-10-07T20:30:00Z","v":1400,"vw":13.864286},{"c":13.85,"h":13.85,"l":13.85,"n":10,"o":13.85,"t":"2026-10-07T20:45:00Z","v":300,"vw":13.85},{"c":13.6131,"h":13.6131,"l":13.6131,"n":1,"o":13.6131,"t":"2026-10-07T22:30:00Z","v":684,"vw":13.6131},{"c":13.7,"h":13.7,"l":13.7,"n":7,"o":13.7,"t":"2026-10-07T23:30:00Z","v":281,"vw":13.7},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-08T08:00:00Z","v":106,"vw":13.65},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-08T12:00:00Z","v":200,"vw":13.26},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-08T13:00:00Z","v":171,"vw":13.38},{"c":13.405,"h":13.54,"l":13.32,"n":377,"o":13.48,"t":"2026-10-08T13:30:00Z","v":43106,"vw":13.425176},{"c":13.46,"h":13.47,"l":13.35,"n":132,"o":13.41,"t":"2026-10-08T13:45:00Z","v":11136,"vw":13.409029},{"c":13.395,"h":13.44,"l":13.35,"n":146,"o":13.41,"t":"2026-10-08T14:00:00Z","v":8486,"vw":13.392999},{"c":13.5,"h":13.54,"l":13.38,"n":229,"o":13.39,"t":"2026-10-08T14:15:00Z","v":14475,"vw":13.447126},{"c":13.505,"h":13.52,"l":13.46,"n":128,"o":13.5,"t":"2026-10-08T14:30:00Z","v":9329,"vw":13.486617},{"c":13.485,"h":13.535,"l":13.485,"n":225,"o":13.5,"t":"2026-10-08T14:45:00Z","v":12031,"vw":13.509028},{"c":13.44,"h":13.51,"l":13.43,"n":183,"o":13.5,"t":"2026-10-08T15:00:00Z","v":7405,"vw":13.453488},{"c":13.355,"h":13.445,"l":13.355,"n":171,"o":13.43,"t":"2026-10-08T15:15:00Z","v":7466,"vw":13.397597},{"c":13.41,"h":13.41,"l":13.35,"n":195,"o":13.35,"t":"2026-10-08T15:30:00Z","v":7923,"vw":13.372208},{"c":13.46,"h":13.465,"l":13.39,"n":450,"o":13.39,"t":"2026-10-08T15:45:00Z","v":21109,"vw":13.425821},{"c":13.405,"h":13.45,"l":13.39,"n":171,"o":13.45,"t":"2026-10-08T16:00:00Z","v":9392,"vw":13.410196},{"c":13.51,"h":13.545,"l":13.39,"n":418,"o":13.39,"t":"2026-10-08T16:15:00Z","v":29374,"vw":13.47701},{"c":13.37,"h":13.5138,"l":13.37,"n":279,"o":13.5,"t":"2026-10-08T16:30:00Z","v":10563,"vw":13.458341},{"c":13.19,"h":13.39,"l":13.1433,"n":580,"o":13.37,"t":"2026-10-08T16:45:00Z","v":53447,"vw":13.237077},{"c":13.32,"h":13.32,"l":13.14,"n":303,"o":13.1501,"t":"2026-10-08T17:00:00Z","v":14072,"vw":13.187103},{"c":13.25,"h":13.335,"l":13.15,"n":346,"o":13.32,"t":"2026-10-08T17:15:00Z","v":15717,"vw":13.240694},{"c":13.08,"h":13.23,"l":13.07,"n":1129,"o":13.23,"t":"2026-10-08T17:30:00Z","v":92809,"vw":13.139099},{"c":13.14,"h":13.18,"l":13.09,"n":365,"o":13.11,"t":"2026-10-08T17:45:00Z","v":23464,"vw":13.133879},{"c":13.145,"h":13.175,"l":13.09,"n":341,"o":13.15,"t":"2026-10-08T18:00:00Z","v":12552,"vw":13.133954},{"c":13.22,"h":13.2224,"l":13.16,"n":305,"o":13.16,"t":"2026-10-08T18:15:00Z","v":13290,"vw":13.18942},{"c":13.085,"h":13.22,"l":13.07,"n":342,"o":13.22,"t":"2026-10-08T18:30:00Z","v":17411,"vw":13.119661},{"c":13.05,"h":13.1,"l":13.05,"n":302,"o":13.09,"t":"2026-10-08T18:45:00Z","v":11784,"vw":13.070678},{"c":12.9471,"h":13.07,"l":12.93,"n":618,"o":13.05,"t":"2026-10-08T19:00:00Z","v":36539,"vw":12.996983},{"c":13.115,"h":13.1384,"l":12.9204,"n":674,"o":12.96,"t":"2026-10-08T19:15:00Z","v":52255,"vw":13.00956},{"c":13.005,"h":13.1,"l":12.965,"n":987,"o":13.1,"t":"2026-10-08T19:30:00Z","v":49081,"vw":13.008041},{"c":12.99,"h":13.05,"l":12.945,"n":2776,"o":13.005,"t":"2026-10-08T19:45:00Z","v":191504,"vw":12.988855},{"c":13.036,"h":13.036,"l":12.99,"n":28,"o":12.99,"t":"2026-10-08T20:00:00Z","v":184924,"vw":12.990083},{"c":13.1,"h":13.1,"l":13.05,"n":9,"o":13.05,"t":"2026-10-08T20:45:00Z","v":539,"vw":13.082456},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-08T22:15:00Z","v":136,"vw":13.01},{"c":13.27,"h":13.27,"l":13.24,"n":2,"o":13.24,"t":"2026-10-09T11:30:00Z","v":250,"vw":13.258},{"c":13.25,"h":13.25,"l":13.1,"n":21,"o":13.15,"t":"2026-10-09T12:15:00Z","v":1451,"vw":13.151638},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-10-09T12:30:00Z","v":401,"vw":13.26},{"c":13.0199,"h":13.35,"l":12.93,"n":513,"o":13.09,"t":"2026-10-09T13:30:00Z","v":67307,"vw":13.17445},{"c":13.03,"h":13.05,"l":12.91,"n":169,"o":12.97,"t":"2026-10-09T13:45:00Z","v":25673,"vw":12.97904},{"c":13.115,"h":13.14,"l":13.04,"n":131,"o":13.06,"t":"2026-10-09T14:00:00Z","v":9628,"vw":13.09659},{"c":13.065,"h":13.09,"l":13.015,"n":95,"o":13.09,"t":"2026-10-09T14:15:00Z","v":3937,"vw":13.047534},{"c":12.99,"h":13.1,"l":12.99,"n":272,"o":13.09,"t":"2026-10-09T14:30:00Z","v":14201,"vw":13.047255},{"c":12.9941,"h":13.02,"l":12.9701,"n":205,"o":12.98,"t":"2026-10-09T14:45:00Z","v":9018,"vw":12.998646},{"c":12.92,"h":13.01,"l":12.89,"n":774,"o":13.01,"t":"2026-10-09T15:00:00Z","v":103980,"vw":12.941749},{"c":12.84,"h":12.9,"l":12.81,"n":439,"o":12.88,"t":"2026-10-09T15:15:00Z","v":56064,"vw":12.850538},{"c":12.83,"h":12.835,"l":12.8,"n":203,"o":12.83,"t":"2026-10-09T15:30:00Z","v":13230,"vw":12.816109},{"c":12.835,"h":12.85,"l":12.8114,"n":217,"o":12.8114,"t":"2026-10-09T15:45:00Z","v":11400,"vw":12.832451},{"c":12.82,"h":12.85,"l":12.82,"n":285,"o":12.825,"t":"2026-10-09T16:00:00Z","v":12155,"vw":12.831821},{"c":12.855,"h":12.855,"l":12.81,"n":196,"o":12.825,"t":"2026-10-09T16:15:00Z","v":9663,"vw":12.826551},{"c":12.765,"h":12.8436,"l":12.755,"n":523,"o":12.84,"t":"2026-10-09T16:30:00Z","v":39534,"vw":12.785702},{"c":12.74,"h":12.7981,"l":12.73,"n":235,"o":12.765,"t":"2026-10-09T16:45:00Z","v":16472,"vw":12.766837},{"c":12.735,"h":12.7482,"l":12.69,"n":329,"o":12.73,"t":"2026-10-09T17:00:00Z","v":22094,"vw":12.710438},{"c":12.76,"h":12.78,"l":12.729,"n":282,"o":12.73,"t":"2026-10-09T17:15:00Z","v":15893,"vw":12.746361},{"c":12.78,"h":12.78,"l":12.74,"n":264,"o":12.75,"t":"2026-10-09T17:30:00Z","v":13555,"vw":12.754779},{"c":12.78,"h":12.83,"l":12.7601,"n":299,"o":12.78,"t":"2026-10-09T17:45:00Z","v":17377,"vw":12.793479},{"c":12.75,"h":12.78,"l":12.745,"n":220,"o":12.78,"t":"2026-10-09T18:00:00Z","v":13897,"vw":12.764746},{"c":12.65,"h":12.75,"l":12.635,"n":388,"o":12.75,"t":"2026-10-09T18:15:00Z","v":31686,"vw":12.685286},{"c":12.73,"h":12.73,"l":12.64,"n":404,"o":12.64,"t":"2026-10-09T18:30:00Z","v":22845,"vw":12.682135},{"c":12.835,"h":12.86,"l":12.74,"n":443,"o":12.74,"t":"2026-10-09T18:45:00Z","v":42839,"vw":12.798335},{"c":12.82,"h":12.85,"l":12.79,"n":382,"o":12.82,"t":"2026-10-09T19:00:00Z","v":19943,"vw":12.820947},{"c":12.81,"h":12.85,"l":12.81,"n":353,"o":12.82,"t":"2026-10-09T19:15:00Z","v":22007,"vw":12.827729},{"c":12.775,"h":12.82,"l":12.73,"n":783,"o":12.82,"t":"2026-10-09T19:30:00Z","v":43448,"vw":12.759052},{"c":12.68,"h":12.78,"l":12.68,"n":2272,"o":12.775,"t":"2026-10-09T19:45:00Z","v":154724,"vw":12.710733},{"c":12.69,"h":12.74,"l":12.69,"n":28,"o":12.69,"t":"2026-10-09T20:00:00Z","v":144961,"vw":12.690663},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-09T20:45:00Z","v":120,"vw":12.51},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-09T21:45:00Z","v":100,"vw":12.76},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-12T08:45:00Z","v":200,"vw":12.3},{"c":12.69,"h":12.69,"l":12.69,"n":16,"o":12.69,"t":"2026-10-12T12:30:00Z","v":406,"vw":12.69},{"c":12.7,"h":12.7,"l":12.69,"n":11,"o":12.69,"t":"2026-10-12T13:15:00Z","v":580,"vw":12.694366},{"c":12.69,"h":12.78,"l":12.51,"n":434,"o":12.69,"t":"2026-10-12T13:30:00Z","v":64375,"vw":12.659978},{"c":12.71,"h":12.765,"l":12.65,"n":319,"o":12.69,"t":"2026-10-12T13:45:00Z","v":22724,"vw":12.69576},{"c":12.53,"h":12.68,"l":12.47,"n":342,"o":12.68,"t":"2026-10-12T14:00:00Z","v":32471,"vw":12.522454},{"c":12.515,"h":12.57,"l":12.51,"n":346,"o":12.53,"t":"2026-10-12T14:15:00Z","v":20218,"vw":12.53325},{"c":12.5,"h":12.53,"l":12.4671,"n":258,"o":12.52,"t":"2026-10-12T14:30:00Z","v":9346,"vw":12.502725},{"c":12.515,"h":12.53,"l":12.47,"n":174,"o":12.47,"t":"2026-10-12T14:45:00Z","v":12245,"vw":12.50306},{"c":12.485,"h":12.55,"l":12.485,"n":337,"o":12.515,"t":"2026-10-12T15:00:00Z","v":37344,"vw":12.526457},{"c":12.465,"h":12.5,"l":12.465,"n":193,"o":12.4701,"t":"2026-10-12T15:15:00Z","v":6402,"vw":12.479629},{"c":12.49,"h":12.52,"l":12.455,"n":204,"o":12.455,"t":"2026-10-12T15:30:00Z","v":9912,"vw":12.490721},{"c":12.435,"h":12.55,"l":12.435,"n":314,"o":12.51,"t":"2026-10-12T15:45:00Z","v":15894,"vw":12.509465},{"c":12.495,"h":12.515,"l":12.395,"n":380,"o":12.435,"t":"2026-10-12T16:00:00Z","v":27206,"vw":12.451817},{"c":12.43,"h":12.51,"l":12.425,"n":443,"o":12.495,"t":"2026-10-12T16:15:00Z","v":31978,"vw":12.477748},{"c":12.33,"h":12.47,"l":12.31,"n":453,"o":12.43,"t":"2026-10-12T16:30:00Z","v":44689,"vw":12.367595},{"c":12.32,"h":12.41,"l":12.28,"n":821,"o":12.31,"t":"2026-10-12T16:45:00Z","v":76218,"vw":12.342377},{"c":12.33,"h":12.3699,"l":12.31,"n":351,"o":12.315,"t":"2026-10-12T17:00:00Z","v":22257,"vw":12.333405},{"c":12.135,"h":12.33,"l":12.13,"n":793,"o":12.32,"t":"2026-10-12T17:15:00Z","v":97861,"vw":12.19471},{"c":12.185,"h":12.215,"l":12.11,"n":347,"o":12.145,"t":"2026-10-12T17:30:00Z","v":25046,"vw":12.159522},{"c":12.115,"h":12.28,"l":12.105,"n":850,"o":12.198,"t":"2026-10-12T17:45:00Z","v":94733,"vw":12.201792},{"c":12.22,"h":12.23,"l":12.11,"n":530,"o":12.12,"t":"2026-10-12T18:00:00Z","v":41098,"vw":12.162839},{"c":12.235,"h":12.25,"l":12.18,"n":412,"o":12.22,"t":"2026-10-12T18:15:00Z","v":29116,"vw":12.20962},{"c":12.275,"h":12.29,"l":12.24,"n":242,"o":12.24,"t":"2026-10-12T18:30:00Z","v":8956,"vw":12.265332},{"c":12.32,"h":12.34,"l":12.29,"n":714,"o":12.29,"t":"2026-10-12T18:45:00Z","v":33314,"vw":12.31606},{"c":12.365,"h":12.39,"l":12.32,"n":759,"o":12.32,"t":"2026-10-12T19:00:00Z","v":42857,"vw":12.356105},{"c":12.625,"h":12.63,"l":12.375,"n":1605,"o":12.39,"t":"2026-10-12T19:15:00Z","v":160866,"vw":12.453365},{"c":12.56,"h":12.64,"l":12.55,"n":1027,"o":12.62,"t":"2026-10-12T19:30:00Z","v":66187,"vw":12.592675},{"c":12.67,"h":12.73,"l":12.535,"n":4680,"o":12.56,"t":"2026-10-12T19:45:00Z","v":463103,"vw":12.671709},{"c":12.65,"h":12.65,"l":12.65,"n":20,"o":12.65,"t":"2026-10-12T20:00:00Z","v":195360,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-12T20:15:00Z","v":100,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-13T08:00:00Z","v":253,"vw":12.65},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-13T08:45:00Z","v":110,"vw":12.75},{"c":12.72,"h":12.72,"l":12.37,"n":354,"o":12.48,"t":"2026-10-13T13:30:00Z","v":45929,"vw":12.529455},{"c":12.585,"h":12.69,"l":12.585,"n":136,"o":12.69,"t":"2026-10-13T13:45:00Z","v":5688,"vw":12.620494},{"c":12.82,"h":12.84,"l":12.5705,"n":218,"o":12.585,"t":"2026-10-13T14:00:00Z","v":15313,"vw":12.693871},{"c":12.6197,"h":12.85,"l":12.61,"n":221,"o":12.83,"t":"2026-10-13T14:15:00Z","v":14394,"vw":12.735909},{"c":12.55,"h":12.68,"l":12.5301,"n":248,"o":12.64,"t":"2026-10-13T14:30:00Z","v":18179,"vw":12.583705},{"c":12.42,"h":12.618,"l":12.42,"n":433,"o":12.545,"t":"2026-10-13T14:45:00Z","v":48096,"vw":12.483945},{"c":12.5,"h":12.5,"l":12.42,"n":254,"o":12.42,"t":"2026-10-13T15:00:00Z","v":16824,"vw":12.45975},{"c":12.485,"h":12.515,"l":12.46,"n":295,"o":12.485,"t":"2026-10-13T15:15:00Z","v":28690,"vw":12.48488},{"c":12.555,"h":12.58,"l":12.48,"n":271,"o":12.49,"t":"2026-10-13T15:30:00Z","v":26023,"vw":12.547622},{"c":12.62,"h":12.65,"l":12.535,"n":273,"o":12.555,"t":"2026-10-13T15:45:00Z","v":35017,"vw":12.610788},{"c":12.695,"h":12.7099,"l":12.64,"n":222,"o":12.64,"t":"2026-10-13T16:00:00Z","v":13358,"vw":12.677314},{"c":12.66,"h":12.695,"l":12.615,"n":483,"o":12.695,"t":"2026-10-13T16:15:00Z","v":49170,"vw":12.643575},{"c":12.58,"h":12.68,"l":12.57,"n":210,"o":12.665,"t":"2026-10-13T16:30:00Z","v":22182,"vw":12.651404},{"c":12.525,"h":12.59,"l":12.525,"n":255,"o":12.575,"t":"2026-10-13T16:45:00Z","v":12498,"vw":12.569504},{"c":12.475,"h":12.52,"l":12.45,"n":302,"o":12.52,"t":"2026-10-13T17:00:00Z","v":23402,"vw":12.482163},{"c":12.445,"h":12.475,"l":12.43,"n":284,"o":12.47,"t":"2026-10-13T17:15:00Z","v":15186,"vw":12.457809},{"c":12.51,"h":12.515,"l":12.42,"n":296,"o":12.445,"t":"2026-10-13T17:30:00Z","v":15422,"vw":12.45984},{"c":12.5,"h":12.52,"l":12.48,"n":172,"o":12.51,"t":"2026-10-13T17:45:00Z","v":11317,"vw":12.501388},{"c":12.515,"h":12.58,"l":12.48,"n":419,"o":12.5,"t":"2026-10-13T18:00:00Z","v":40533,"vw":12.543832},{"c":12.45,"h":12.53,"l":12.44,"n":432,"o":12.5,"t":"2026-10-13T18:15:00Z","v":53057,"vw":12.473772},{"c":12.43,"h":12.49,"l":12.43,"n":393,"o":12.4534,"t":"2026-10-13T18:30:00Z","v":23999,"vw":12.453079},{"c":12.49,"h":12.5,"l":12.43,"n":445,"o":12.44,"t":"2026-10-13T18:45:00Z","v":38275,"vw":12.476659},{"c":12.485,"h":12.5,"l":12.465,"n":359,"o":12.49,"t":"2026-10-13T19:00:00Z","v":21917,"vw":12.477648},{"c":12.485,"h":12.505,"l":12.47,"n":561,"o":12.48,"t":"2026-10-13T19:15:00Z","v":40344,"vw":12.484036},{"c":12.51,"h":12.555,"l":12.485,"n":774,"o":12.485,"t":"2026-10-13T19:30:00Z","v":43862,"vw":12.523089},{"c":12.5,"h":12.56,"l":12.475,"n":1879,"o":12.51,"t":"2026-10-13T19:45:00Z","v":138476,"vw":12.510754},{"c":12.51,"h":12.51,"l":12.5,"n":12,"o":12.51,"t":"2026-10-13T20:00:00Z","v":100271,"vw":12.50999},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-13T23:00:00Z","v":100,"vw":12.55},{"c":12.39,"h":12.5,"l":12.33,"n":7,"o":12.5,"t":"2026-10-14T11:00:00Z","v":5404,"vw":12.409681},{"c":12.45,"h":12.7,"l":12.45,"n":59,"o":12.7,"t":"2026-10-14T12:00:00Z","v":7414,"vw":12.550129},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-14T12:15:00Z","v":273,"vw":12.51},{"c":12.38,"h":12.47,"l":12.38,"n":4,"o":12.47,"t":"2026-10-14T12:30:00Z","v":2722,"vw":12.412101},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-14T12:45:00Z","v":100,"vw":12.3},{"c":12.145,"h":12.28,"l":12.06,"n":606,"o":12.2,"t":"2026-10-14T13:30:00Z","v":90928,"vw":12.165057},{"c":12.0505,"h":12.23,"l":12.04,"n":336,"o":12.15,"t":"2026-10-14T13:45:00Z","v":44047,"vw":12.121425},{"c":11.97,"h":12.08,"l":11.88,"n":851,"o":12.06,"t":"2026-10-14T14:00:00Z","v":111538,"vw":11.963853},{"c":11.867,"h":12.015,"l":11.85,"n":603,"o":11.99,"t":"2026-10-14T14:15:00Z","v":59599,"vw":11.944464},{"c":11.755,"h":11.86,"l":11.74,"n":620,"o":11.85,"t":"2026-10-14T14:30:00Z","v":41415,"vw":11.79719},{"c":11.68,"h":11.845,"l":11.67,"n":874,"o":11.75,"t":"2026-10-14T14:45:00Z","v":72040,"vw":11.72652},{"c":11.38,"h":11.67,"l":11.37,"n":746,"o":11.67,"t":"2026-10-14T15:00:00Z","v":51088,"vw":11.48172},{"c":11.27,"h":11.4,"l":11.26,"n":926,"o":11.3891,"t":"2026-10-14T15:15:00Z","v":54137,"vw":11.317952},{"c":11.035,"h":11.285,"l":10.96,"n":1039,"o":11.26,"t":"2026-10-14T15:30:00Z","v":95394,"vw":11.055609},{"c":10.96,"h":11.065,"l":10.9,"n":771,"o":11.01,"t":"2026-10-14T15:45:00Z","v":50417,"vw":10.988865},{"c":10.74,"h":10.9582,"l":10.73,"n":777,"o":10.95,"t":"2026-10-14T16:00:00Z","v":44874,"vw":10.843255},{"c":10.545,"h":10.83,"l":10.52,"n":960,"o":10.745,"t":"2026-10-14T16:15:00Z","v":193606,"vw":10.609048},{"c":10.495,"h":10.6099,"l":10.46,"n":1041,"o":10.52,"t":"2026-10-14T16:30:00Z","v":93898,"vw":10.523756},{"c":10.52,"h":10.5378,"l":10.4012,"n":984,"o":10.505,"t":"2026-10-14T16:45:00Z","v":68585,"vw":10.463209},{"c":10.37,"h":10.5376,"l":10.35,"n":802,"o":10.52,"t":"2026-10-14T17:00:00Z","v":40370,"vw":10.400282},{"c":10.06,"h":10.4,"l":10.05,"n":1675,"o":10.36,"t":"2026-10-14T17:15:00Z","v":139990,"vw":10.202009},{"c":9.915,"h":10.16,"l":9.8199,"n":1383,"o":10.06,"t":"2026-10-14T17:30:00Z","v":108288,"vw":10.023606},{"c":9.98,"h":10.0199,"l":9.85,"n":1196,"o":9.915,"t":"2026-10-14T17:45:00Z","v":92141,"vw":9.933221},{"c":10.16,"h":10.22,"l":10,"n":1142,"o":10,"t":"2026-10-14T18:00:00Z","v":118916,"vw":10.144808},{"c":10.06,"h":10.16,"l":10.01,"n":722,"o":10.16,"t":"2026-10-14T18:15:00Z","v":58914,"vw":10.081756},{"c":9.95,"h":10.07,"l":9.89,"n":1036,"o":10.05,"t":"2026-10-14T18:30:00Z","v":101210,"vw":9.959039},{"c":9.975,"h":10.12,"l":9.935,"n":1252,"o":9.9526,"t":"2026-10-14T18:45:00Z","v":102042,"vw":10.045251},{"c":9.685,"h":9.97,"l":9.635,"n":2216,"o":9.97,"t":"2026-10-14T19:00:00Z","v":450405,"vw":9.721144},{"c":9.67,"h":9.77,"l":9.62,"n":1437,"o":9.68,"t":"2026-10-14T19:15:00Z","v":149102,"vw":9.696208},{"c":9.65,"h":9.695,"l":9.535,"n":2882,"o":9.67,"t":"2026-10-14T19:30:00Z","v":204242,"vw":9.608601},{"c":9.72,"h":9.81,"l":9.64,"n":5275,"o":9.6599,"t":"2026-10-14T19:45:00Z","v":619054,"vw":9.721726},{"c":9.6,"h":9.89,"l":9.6,"n":37,"o":9.725,"t":"2026-10-14T20:00:00Z","v":204185,"vw":9.724826},{"c":9.8,"h":9.8,"l":9.7,"n":4,"o":9.7,"t":"2026-10-14T20:15:00Z","v":1362,"vw":9.707407},{"c":9.89,"h":9.89,"l":9.79,"n":9,"o":9.79,"t":"2026-10-14T20:30:00Z","v":707,"vw":9.836506},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-14T21:00:00Z","v":100,"vw":9.77},{"c":9.7,"h":9.85,"l":9.7,"n":3,"o":9.85,"t":"2026-10-14T21:30:00Z","v":766,"vw":9.799867},{"c":9.7008,"h":9.7008,"l":9.7008,"n":2,"o":9.7008,"t":"2026-10-14T22:00:00Z","v":114,"vw":9.7008},{"c":9.84,"h":9.85,"l":9.84,"n":2,"o":9.85,"t":"2026-10-14T23:15:00Z","v":300,"vw":9.843333},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-14T23:30:00Z","v":100,"vw":9.82},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-15T10:30:00Z","v":426,"vw":9.69},{"c":9.61,"h":9.61,"l":9.5,"n":8,"o":9.5,"t":"2026-10-15T11:15:00Z","v":535,"vw":9.568644},{"c":9.61,"h":9.66,"l":9.61,"n":2,"o":9.66,"t":"2026-10-15T12:15:00Z","v":410,"vw":9.647805},{"c":9.55,"h":9.55,"l":9.5,"n":9,"o":9.5,"t":"2026-10-15T12:30:00Z","v":631,"vw":9.525325},{"c":9.51,"h":9.55,"l":9.45,"n":15,"o":9.55,"t":"2026-10-15T12:45:00Z","v":1555,"vw":9.502432},{"c":9.1468,"h":9.42,"l":9.1468,"n":59,"o":9.42,"t":"2026-10-15T13:00:00Z","v":9729,"vw":9.403611},{"c":9.23,"h":9.23,"l":9.1644,"n":3,"o":9.1644,"t":"2026-10-15T13:15:00Z","v":460,"vw":9.1808},{"c":9.491,"h":9.54,"l":9.2,"n":927,"o":9.22,"t":"2026-10-15T13:30:00Z","v":118515,"vw":9.294709},{"c":9.22,"h":9.49,"l":9.19,"n":813,"o":9.49,"t":"2026-10-15T13:45:00Z","v":84663,"vw":9.352802},{"c":9.41,"h":9.51,"l":9.21,"n":892,"o":9.21,"t":"2026-10-15T14:00:00Z","v":75943,"vw":9.401407},{"c":9.205,"h":9.415,"l":9.2,"n":1016,"o":9.41,"t":"2026-10-15T14:15:00Z","v":119243,"vw":9.352258},{"c":9.38,"h":9.44,"l":9.18,"n":1012,"o":9.205,"t":"2026-10-15T14:30:00Z","v":91585,"vw":9.356201},{"c":9.26,"h":9.41,"l":9.185,"n":1156,"o":9.38,"t":"2026-10-15T14:45:00Z","v":125344,"vw":9.275869},{"c":9.39,"h":9.405,"l":9.19,"n":1028,"o":9.25,"t":"2026-10-15T15:00:00Z","v":100003,"vw":9.308801},{"c":9.36,"h":9.43,"l":9.29,"n":1065,"o":9.39,"t":"2026-10-15T15:15:00Z","v":97658,"vw":9.364429},{"c":9.36,"h":9.46,"l":9.345,"n":999,"o":9.355,"t":"2026-10-15T15:30:00Z","v":82402,"vw":9.424245},{"c":9.39,"h":9.41,"l":9.33,"n":974,"o":9.34,"t":"2026-10-15T15:45:00Z","v":91711,"vw":9.369564},{"c":9.415,"h":9.45,"l":9.35,"n":1079,"o":9.38,"t":"2026-10-15T16:00:00Z","v":110068,"vw":9.403325},{"c":9.38,"h":9.435,"l":9.375,"n":1006,"o":9.41,"t":"2026-10-15T16:15:00Z","v":92998,"vw":9.402321},{"c":9.435,"h":9.46,"l":9.32,"n":833,"o":9.37,"t":"2026-10-15T16:30:00Z","v":80587,"vw":9.413413},{"c":9.41,"h":9.46,"l":9.385,"n":726,"o":9.435,"t":"2026-10-15T16:45:00Z","v":70421,"vw":9.417044},{"c":9.4,"h":9.45,"l":9.38,"n":731,"o":9.41,"t":"2026-10-15T17:00:00Z","v":86577,"vw":9.411746},{"c":9.425,"h":9.43,"l":9.365,"n":801,"o":9.4,"t":"2026-10-15T17:15:00Z","v":56643,"vw":9.386966},{"c":9.59,"h":9.62,"l":9.4201,"n":1138,"o":9.425,"t":"2026-10-15T17:30:00Z","v":133783,"vw":9.492087},{"c":9.565,"h":9.6,"l":9.545,"n":806,"o":9.595,"t":"2026-10-15T17:45:00Z","v":65723,"vw":9.575505},{"c":9.55,"h":9.575,"l":9.51,"n":795,"o":9.565,"t":"2026-10-15T18:00:00Z","v":53277,"vw":9.541128},{"c":9.47,"h":9.58,"l":9.46,"n":898,"o":9.55,"t":"2026-10-15T18:15:00Z","v":78617,"vw":9.527522},{"c":9.475,"h":9.49,"l":9.445,"n":724,"o":9.465,"t":"2026-10-15T18:30:00Z","v":54971,"vw":9.466191},{"c":9.485,"h":9.51,"l":9.465,"n":908,"o":9.48,"t":"2026-10-15T18:45:00Z","v":58915,"vw":9.485321},{"c":9.66,"h":9.67,"l":9.49,"n":1268,"o":9.49,"t":"2026-10-15T19:00:00Z","v":111754,"vw":9.57738},{"c":9.7201,"h":9.79,"l":9.66,"n":2377,"o":9.66,"t":"2026-10-15T19:15:00Z","v":224123,"vw":9.719675},{"c":9.81,"h":9.835,"l":9.72,"n":2069,"o":9.73,"t":"2026-10-15T19:30:00Z","v":187220,"vw":9.781061},{"c":9.93,"h":9.94,"l":9.76,"n":4784,"o":9.81,"t":"2026-10-15T19:45:00Z","v":524356,"vw":9.857547},{"c":9.91,"h":9.92,"l":9.91,"n":8,"o":9.91,"t":"2026-10-15T20:00:00Z","v":255851,"vw":9.910004},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-15T20:15:00Z","v":900,"vw":9.98},{"c":9.9489,"h":9.9489,"l":9.92,"n":27,"o":9.92,"t":"2026-10-15T20:30:00Z","v":1633,"vw":9.943733},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-15T21:00:00Z","v":1317,"vw":9.83},{"c":9.76,"h":9.76,"l":9.75,"n":4,"o":9.75,"t":"2026-10-15T21:15:00Z","v":400,"vw":9.756812},{"c":9.9,"h":9.91,"l":9.9,"n":2,"o":9.91,"t":"2026-10-15T21:30:00Z","v":250,"vw":9.904},{"c":9.9091,"h":9.9091,"l":9.9089,"n":2,"o":9.9089,"t":"2026-10-15T22:30:00Z","v":220,"vw":9.909009},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-15T22:45:00Z","v":140,"vw":9.91},{"c":9.9,"h":9.91,"l":9.9,"n":2,"o":9.91,"t":"2026-10-15T23:00:00Z","v":600,"vw":9.903333},{"c":9.95,"h":9.95,"l":9.95,"n":9,"o":9.95,"t":"2026-10-16T08:15:00Z","v":209,"vw":9.95},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-16T11:15:00Z","v":242,"vw":9.71},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-10-16T11:45:00Z","v":555,"vw":9.77},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-16T12:15:00Z","v":3100,"vw":9.92},{"c":9.73,"h":9.9,"l":9.73,"n":9,"o":9.9,"t":"2026-10-16T12:30:00Z","v":1075,"vw":9.77265},{"c":9.82,"h":9.9,"l":9.82,"n":12,"o":9.9,"t":"2026-10-16T12:45:00Z","v":1528,"vw":9.854286},{"c":9.66,"h":9.895,"l":9.6,"n":41,"o":9.85,"t":"2026-10-16T13:00:00Z","v":6253,"vw":9.707389},{"c":9.68,"h":9.9,"l":9.68,"n":18,"o":9.9,"t":"2026-10-16T13:15:00Z","v":1130,"vw":9.863605},{"c":8.985,"h":9.695,"l":8.91,"n":977,"o":9.66,"t":"2026-10-16T13:30:00Z","v":176308,"vw":9.251691},{"c":9.13,"h":9.18,"l":8.985,"n":819,"o":8.985,"t":"2026-10-16T13:45:00Z","v":92873,"vw":9.091149},{"c":9.205,"h":9.2625,"l":9.115,"n":708,"o":9.125,"t":"2026-10-16T14:00:00Z","v":69373,"vw":9.171518},{"c":9.09,"h":9.3099,"l":9.05,"n":692,"o":9.21,"t":"2026-10-16T14:15:00Z","v":58720,"vw":9.205577},{"c":9.245,"h":9.2497,"l":9.08,"n":474,"o":9.0832,"t":"2026-10-16T14:30:00Z","v":37645,"vw":9.196199},{"c":9.08,"h":9.26,"l":9.065,"n":389,"o":9.25,"t":"2026-10-16T14:45:00Z","v":28541,"vw":9.173857},{"c":8.935,"h":9.095,"l":8.9001,"n":965,"o":9.09,"t":"2026-10-16T15:00:00Z","v":88294,"vw":9.014321},{"c":8.98,"h":9.0312,"l":8.92,"n":669,"o":8.93,"t":"2026-10-16T15:15:00Z","v":52377,"vw":8.970023},{"c":9,"h":9.01,"l":8.95,"n":450,"o":9,"t":"2026-10-16T15:30:00Z","v":35883,"vw":8.977597},{"c":8.92,"h":9.02,"l":8.915,"n":486,"o":9.01,"t":"2026-10-16T15:45:00Z","v":33582,"vw":8.947931},{"c":8.965,"h":8.9893,"l":8.9074,"n":446,"o":8.92,"t":"2026-10-16T16:00:00Z","v":30916,"vw":8.933808},{"c":8.94,"h":8.97,"l":8.915,"n":571,"o":8.97,"t":"2026-10-16T16:15:00Z","v":48889,"vw":8.935466},{"c":8.94,"h":8.98,"l":8.93,"n":422,"o":8.955,"t":"2026-10-16T16:30:00Z","v":30824,"vw":8.95316},{"c":8.89,"h":8.95,"l":8.8611,"n":738,"o":8.95,"t":"2026-10-16T16:45:00Z","v":75927,"vw":8.901885},{"c":8.68,"h":8.885,"l":8.66,"n":1637,"o":8.885,"t":"2026-10-16T17:00:00Z","v":159352,"vw":8.768654},{"c":8.75,"h":8.765,"l":8.64,"n":2055,"o":8.68,"t":"2026-10-16T17:15:00Z","v":196119,"vw":8.739947},{"c":8.73,"h":8.81,"l":8.705,"n":2252,"o":8.75,"t":"2026-10-16T17:30:00Z","v":236979,"vw":8.747563},{"c":8.645,"h":8.735,"l":8.57,"n":2456,"o":8.73,"t":"2026-10-16T17:45:00Z","v":290849,"vw":8.636544},{"c":8.68,"h":8.7,"l":8.62,"n":584,"o":8.645,"t":"2026-10-16T18:00:00Z","v":35290,"vw":8.668351},{"c":8.67,"h":8.69,"l":8.62,"n":612,"o":8.68,"t":"2026-10-16T18:15:00Z","v":41725,"vw":8.66145},{"c":8.69,"h":8.735,"l":8.66,"n":700,"o":8.67,"t":"2026-10-16T18:30:00Z","v":49390,"vw":8.700398},{"c":8.685,"h":8.7485,"l":8.66,"n":696,"o":8.7,"t":"2026-10-16T18:45:00Z","v":60951,"vw":8.698971},{"c":8.66,"h":8.7,"l":8.61,"n":1053,"o":8.68,"t":"2026-10-16T19:00:00Z","v":93754,"vw":8.677636},{"c":8.68,"h":8.7,"l":8.6101,"n":987,"o":8.6669,"t":"2026-10-16T19:15:00Z","v":78165,"vw":8.674517},{"c":8.5,"h":8.69,"l":8.5,"n":1333,"o":8.68,"t":"2026-10-16T19:30:00Z","v":134290,"vw":8.576476},{"c":8.6,"h":8.645,"l":8.5,"n":3932,"o":8.51,"t":"2026-10-16T19:45:00Z","v":360020,"vw":8.585929},{"c":8.5503,"h":8.6,"l":8.5503,"n":13,"o":8.6,"t":"2026-10-16T20:00:00Z","v":303763,"vw":8.599984},{"c":8.5675,"h":8.6,"l":8.5675,"n":9,"o":8.58,"t":"2026-10-16T20:15:00Z","v":1933,"vw":8.589023},{"c":8.5941,"h":8.5941,"l":8.5652,"n":3,"o":8.5652,"t":"2026-10-16T20:30:00Z","v":500,"vw":8.57768},{"c":8.76,"h":8.76,"l":8.675,"n":7,"o":8.675,"t":"2026-10-16T20:45:00Z","v":610,"vw":8.739066},{"c":8.59,"h":8.76,"l":8.58,"n":18,"o":8.76,"t":"2026-10-16T21:00:00Z","v":823,"vw":8.614332},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T21:15:00Z","v":100,"vw":8.65},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-16T23:45:00Z","v":150,"vw":8.7},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-19T08:00:00Z","v":390,"vw":8.79},{"c":8.7859,"h":8.7859,"l":8.7859,"n":10,"o":8.7859,"t":"2026-10-19T11:00:00Z","v":512,"vw":8.7859},{"c":8.9,"h":8.9,"l":8.81,"n":17,"o":8.82,"t":"2026-10-19T11:45:00Z","v":3120,"vw":8.835349},{"c":8.9993,"h":9,"l":8.94,"n":3,"o":8.94,"t":"2026-10-19T12:00:00Z","v":1250,"vw":8.99464},{"c":8.8,"h":9,"l":8.8,"n":2,"o":9,"t":"2026-10-19T12:15:00Z","v":1100,"vw":8.981818},{"c":8.95,"h":8.97,"l":8.9,"n":4,"o":8.9,"t":"2026-10-19T12:30:00Z","v":1550,"vw":8.940581},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T12:45:00Z","v":8759,"vw":8.95},{"c":8.987,"h":8.987,"l":8.987,"n":1,"o":8.987,"t":"2026-10-19T13:00:00Z","v":1000,"vw":8.987},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-19T13:15:00Z","v":400,"vw":8.82},{"c":8.995,"h":9.2298,"l":8.82,"n":831,"o":8.91,"t":"2026-10-19T13:30:00Z","v":234922,"vw":8.997522},{"c":8.94,"h":9.109,"l":8.88,"n":418,"o":8.995,"t":"2026-10-19T13:45:00Z","v":33372,"vw":8.967495},{"c":8.995,"h":8.995,"l":8.89,"n":446,"o":8.94,"t":"2026-10-19T14:00:00Z","v":19643,"vw":8.934503},{"c":9.06,"h":9.06,"l":9,"n":428,"o":9.015,"t":"2026-10-19T14:15:00Z","v":23226,"vw":9.032222},{"c":9.09,"h":9.09,"l":9.02,"n":626,"o":9.065,"t":"2026-10-19T14:30:00Z","v":38824,"vw":9.049108},{"c":9.11,"h":9.175,"l":9.1,"n":505,"o":9.1099,"t":"2026-10-19T14:45:00Z","v":29935,"vw":9.133665},{"c":9.04,"h":9.165,"l":9.04,"n":779,"o":9.11,"t":"2026-10-19T15:00:00Z","v":89975,"vw":9.14454},{"c":9.07,"h":9.09,"l":8.95,"n":534,"o":9.055,"t":"2026-10-19T15:15:00Z","v":41715,"vw":9.027989},{"c":9.11,"h":9.12,"l":9.05,"n":497,"o":9.07,"t":"2026-10-19T15:30:00Z","v":33220,"vw":9.091442},{"c":9.115,"h":9.135,"l":9.09,"n":386,"o":9.11,"t":"2026-10-19T15:45:00Z","v":19566,"vw":9.109471},{"c":9.14,"h":9.15,"l":9.065,"n":585,"o":9.12,"t":"2026-10-19T16:00:00Z","v":36174,"vw":9.110172},{"c":9.13,"h":9.15,"l":9.095,"n":432,"o":9.14,"t":"2026-10-19T16:15:00Z","v":24283,"vw":9.124077},{"c":9.12,"h":9.14,"l":9.095,"n":421,"o":9.12,"t":"2026-10-19T16:30:00Z","v":56708,"vw":9.112417},{"c":9.125,"h":9.135,"l":9.1,"n":467,"o":9.12,"t":"2026-10-19T16:45:00Z","v":28594,"vw":9.118242},{"c":9.135,"h":9.135,"l":9.115,"n":458,"o":9.13,"t":"2026-10-19T17:00:00Z","v":27444,"vw":9.122841},{"c":9.19,"h":9.2,"l":9.135,"n":1119,"o":9.135,"t":"2026-10-19T17:15:00Z","v":99481,"vw":9.181404},{"c":9.16,"h":9.2,"l":9.1568,"n":467,"o":9.185,"t":"2026-10-19T17:30:00Z","v":33800,"vw":9.18355},{"c":9.14,"h":9.16,"l":9.12,"n":717,"o":9.16,"t":"2026-10-19T17:45:00Z","v":143092,"vw":9.124736},{"c":9.13,"h":9.16,"l":9.12,"n":284,"o":9.15,"t":"2026-10-19T18:00:00Z","v":17976,"vw":9.141466},{"c":9.12,"h":9.145,"l":9.1,"n":592,"o":9.13,"t":"2026-10-19T18:15:00Z","v":29826,"vw":9.128345},{"c":9.17,"h":9.17,"l":9.125,"n":408,"o":9.125,"t":"2026-10-19T18:30:00Z","v":20341,"vw":9.144778},{"c":9.155,"h":9.19,"l":9.15,"n":606,"o":9.17,"t":"2026-10-19T18:45:00Z","v":55298,"vw":9.169835},{"c":9.185,"h":9.23,"l":9.155,"n":702,"o":9.155,"t":"2026-10-19T19:00:00Z","v":46486,"vw":9.190256},{"c":9.21,"h":9.27,"l":9.18,"n":901,"o":9.185,"t":"2026-10-19T19:15:00Z","v":62328,"vw":9.233529},{"c":9.2625,"h":9.27,"l":9.19,"n":1371,"o":9.21,"t":"2026-10-19T19:30:00Z","v":110571,"vw":9.23075},{"c":9.31,"h":9.31,"l":9.185,"n":4025,"o":9.275,"t":"2026-10-19T19:45:00Z","v":356839,"vw":9.260026},{"c":9.29,"h":9.31,"l":9.29,"n":13,"o":9.31,"t":"2026-10-19T20:00:00Z","v":174569,"vw":9.290619},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T21:30:00Z","v":100,"vw":9.11},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-19T22:30:00Z","v":100,"vw":9.15},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-20T08:00:00Z","v":121,"vw":9.29},{"c":9.29,"h":9.3,"l":9.29,"n":6,"o":9.3,"t":"2026-10-20T08:45:00Z","v":786,"vw":9.296011},{"c":9.1711,"h":9.2897,"l":9.1711,"n":7,"o":9.28,"t":"2026-10-20T12:00:00Z","v":607,"vw":9.251394},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-20T12:15:00Z","v":101,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-20T12:30:00Z","v":5130,"vw":9.16},{"c":9.1,"h":9.12,"l":9.1,"n":7,"o":9.1,"t":"2026-10-20T13:00:00Z","v":700,"vw":9.10304},{"c":9.11,"h":9.11,"l":9.05,"n":4,"o":9.05,"t":"2026-10-20T13:15:00Z","v":421,"vw":9.08},{"c":8.6,"h":9.065,"l":8.58,"n":860,"o":9.03,"t":"2026-10-20T13:30:00Z","v":120270,"vw":8.842362},{"c":8.83,"h":8.855,"l":8.56,"n":530,"o":8.6,"t":"2026-10-20T13:45:00Z","v":44817,"vw":8.721142},{"c":9.005,"h":9.055,"l":8.865,"n":844,"o":8.865,"t":"2026-10-20T14:00:00Z","v":70321,"vw":8.981093},{"c":9.18,"h":9.21,"l":9.005,"n":548,"o":9.0169,"t":"2026-10-20T14:15:00Z","v":51600,"vw":9.159726},{"c":9.19,"h":9.21,"l":9.09,"n":556,"o":9.19,"t":"2026-10-20T14:30:00Z","v":33885,"vw":9.148608},{"c":9.26,"h":9.29,"l":9.2,"n":575,"o":9.2,"t":"2026-10-20T14:45:00Z","v":51996,"vw":9.230202},{"c":9.28,"h":9.325,"l":9.182,"n":1275,"o":9.25,"t":"2026-10-20T15:00:00Z","v":166254,"vw":9.268222},{"c":9.285,"h":9.33,"l":9.27,"n":939,"o":9.28,"t":"2026-10-20T15:15:00Z","v":104412,"vw":9.293275},{"c":9.26,"h":9.3,"l":9.255,"n":638,"o":9.285,"t":"2026-10-20T15:30:00Z","v":52311,"vw":9.278381},{"c":9.25,"h":9.25,"l":9.19,"n":507,"o":9.25,"t":"2026-10-20T15:45:00Z","v":25246,"vw":9.236872},{"c":9.22,"h":9.25,"l":9.15,"n":980,"o":9.25,"t":"2026-10-20T16:00:00Z","v":127942,"vw":9.192525},{"c":9.18,"h":9.22,"l":9.14,"n":486,"o":9.2006,"t":"2026-10-20T16:15:00Z","v":28209,"vw":9.168257},{"c":9.2,"h":9.215,"l":9.16,"n":437,"o":9.17,"t":"2026-10-20T16:30:00Z","v":39971,"vw":9.192436},{"c":9.13,"h":9.2,"l":9.105,"n":516,"o":9.19,"t":"2026-10-20T16:45:00Z","v":28807,"vw":9.143003},{"c":9.15,"h":9.155,"l":9.13,"n":475,"o":9.135,"t":"2026-10-20T17:00:00Z","v":35469,"vw":9.13541},{"c":9.1,"h":9.155,"l":9.09,"n":499,"o":9.15,"t":"2026-10-20T17:15:00Z","v":30167,"vw":9.132267},{"c":9.12,"h":9.14,"l":9.09,"n":445,"o":9.1,"t":"2026-10-20T17:30:00Z","v":39174,"vw":9.129228},{"c":9.03,"h":9.11,"l":9,"n":727,"o":9.11,"t":"2026-10-20T17:45:00Z","v":58282,"vw":9.04857},{"c":9.07,"h":9.075,"l":9,"n":550,"o":9.04,"t":"2026-10-20T18:00:00Z","v":52401,"vw":9.035843},{"c":9.035,"h":9.085,"l":9.025,"n":491,"o":9.07,"t":"2026-10-20T18:15:00Z","v":35895,"vw":9.059052},{"c":8.96,"h":9.02,"l":8.96,"n":438,"o":9.02,"t":"2026-10-20T18:30:00Z","v":35205,"vw":8.984145},{"c":9.085,"h":9.09,"l":8.9539,"n":668,"o":8.96,"t":"2026-10-20T18:45:00Z","v":40488,"vw":9.01625},{"c":9.09,"h":9.11,"l":9.07,"n":664,"o":9.085,"t":"2026-10-20T19:00:00Z","v":38148,"vw":9.088909},{"c":9.081,"h":9.085,"l":9.05,"n":743,"o":9.08,"t":"2026-10-20T19:15:00Z","v":46907,"vw":9.072749},{"c":9.17,"h":9.255,"l":9.085,"n":1495,"o":9.085,"t":"2026-10-20T19:30:00Z","v":121723,"vw":9.171828},{"c":9.15,"h":9.21,"l":9.14,"n":4007,"o":9.175,"t":"2026-10-20T19:45:00Z","v":400784,"vw":9.163846},{"c":9.17,"h":9.17,"l":9.17,"n":22,"o":9.17,"t":"2026-10-20T20:00:00Z","v":248108,"vw":9.17},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-10-20T21:15:00Z","v":256,"vw":9.25},{"c":9.2781,"h":9.2781,"l":9.2781,"n":1,"o":9.2781,"t":"2026-10-20T21:30:00Z","v":1000,"vw":9.2781},{"c":9.12,"h":9.38,"l":9.12,"n":53,"o":9.27,"t":"2026-10-20T22:15:00Z","v":19311,"vw":9.296473},{"c":9.19,"h":9.33,"l":9.12,"n":7,"o":9.12,"t":"2026-10-20T23:00:00Z","v":800,"vw":9.195},{"c":9.4557,"h":9.4557,"l":9.37,"n":17,"o":9.37,"t":"2026-10-20T23:30:00Z","v":2465,"vw":9.392617},{"c":9.15,"h":9.5,"l":9.1,"n":57,"o":9.13,"t":"2026-10-21T08:00:00Z","v":8481,"vw":9.372098},{"c":9.12,"h":9.15,"l":9.11,"n":21,"o":9.11,"t":"2026-10-21T08:15:00Z","v":4502,"vw":9.12},{"c":9.0018,"h":9.0018,"l":9.0018,"n":1,"o":9.0018,"t":"2026-10-21T08:45:00Z","v":364,"vw":9.0018},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-21T09:00:00Z","v":100,"vw":9.17},{"c":9.18,"h":9.2,"l":9.18,"n":19,"o":9.18,"t":"2026-10-21T09:45:00Z","v":2141,"vw":9.181952},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-21T10:45:00Z","v":147,"vw":9.21},{"c":9.21,"h":9.21,"l":9.2,"n":4,"o":9.2,"t":"2026-10-21T11:30:00Z","v":500,"vw":9.20358},{"c":9.3,"h":9.31,"l":9.29,"n":8,"o":9.3,"t":"2026-10-21T12:30:00Z","v":986,"vw":9.302043},{"c":9.58,"h":9.66,"l":9.4,"n":84,"o":9.4,"t":"2026-10-21T13:00:00Z","v":9641,"vw":9.503246},{"c":9.35,"h":9.58,"l":9.35,"n":13,"o":9.58,"t":"2026-10-21T13:15:00Z","v":941,"vw":9.455724},{"c":9.34,"h":9.648,"l":9.27,"n":698,"o":9.29,"t":"2026-10-21T13:30:00Z","v":102460,"vw":9.428411},{"c":9.55,"h":9.575,"l":9.395,"n":664,"o":9.4,"t":"2026-10-21T13:45:00Z","v":67123,"vw":9.474964},{"c":9.635,"h":9.655,"l":9.54,"n":911,"o":9.56,"t":"2026-10-21T14:00:00Z","v":118864,"vw":9.604544},{"c":9.68,"h":9.738,"l":9.59,"n":1079,"o":9.635,"t":"2026-10-21T14:15:00Z","v":112686,"vw":9.680587},{"c":9.64,"h":9.705,"l":9.63,"n":466,"o":9.68,"t":"2026-10-21T14:30:00Z","v":27266,"vw":9.671213},{"c":9.56,"h":9.68,"l":9.55,"n":679,"o":9.645,"t":"2026-10-21T14:45:00Z","v":50139,"vw":9.615375},{"c":9.58,"h":9.61,"l":9.55,"n":826,"o":9.56,"t":"2026-10-21T15:00:00Z","v":66075,"vw":9.583396},{"c":9.58,"h":9.595,"l":9.5,"n":664,"o":9.58,"t":"2026-10-21T15:15:00Z","v":71377,"vw":9.537186},{"c":9.52,"h":9.59,"l":9.5,"n":860,"o":9.585,"t":"2026-10-21T15:30:00Z","v":97282,"vw":9.534834},{"c":9.42,"h":9.6,"l":9.41,"n":859,"o":9.52,"t":"2026-10-21T15:45:00Z","v":133138,"vw":9.500228},{"c":9.405,"h":9.455,"l":9.38,"n":772,"o":9.42,"t":"2026-10-21T16:00:00Z","v":82148,"vw":9.421875},{"c":9.355,"h":9.41,"l":9.31,"n":711,"o":9.405,"t":"2026-10-21T16:15:00Z","v":67477,"vw":9.34442},{"c":9.38,"h":9.38,"l":9.31,"n":754,"o":9.36,"t":"2026-10-21T16:30:00Z","v":75369,"vw":9.332827},{"c":9.21,"h":9.435,"l":9.085,"n":1390,"o":9.4,"t":"2026-10-21T16:45:00Z","v":178640,"vw":9.262432},{"c":9.23,"h":9.23,"l":9.18,"n":666,"o":9.215,"t":"2026-10-21T17:00:00Z","v":50663,"vw":9.197764},{"c":9.199,"h":9.259,"l":9.08,"n":1772,"o":9.225,"t":"2026-10-21T17:15:00Z","v":212859,"vw":9.173559},{"c":9.3377,"h":9.4,"l":9.19,"n":920,"o":9.1999,"t":"2026-10-21T17:30:00Z","v":477792,"vw":9.255852},{"c":9.25,"h":9.32,"l":9.17,"n":778,"o":9.32,"t":"2026-10-21T17:45:00Z","v":77788,"vw":9.239654},{"c":9.19,"h":9.25,"l":9.17,"n":833,"o":9.25,"t":"2026-10-21T18:00:00Z","v":57312,"vw":9.225234},{"c":9.23,"h":9.255,"l":9.16,"n":883,"o":9.18,"t":"2026-10-21T18:15:00Z","v":84771,"vw":9.210469},{"c":9.195,"h":9.245,"l":9.175,"n":731,"o":9.235,"t":"2026-10-21T18:30:00Z","v":48773,"vw":9.205705},{"c":9.05,"h":9.205,"l":9.03,"n":1332,"o":9.195,"t":"2026-10-21T18:45:00Z","v":114512,"vw":9.100134},{"c":9.015,"h":9.05,"l":8.97,"n":1188,"o":9.05,"t":"2026-10-21T19:00:00Z","v":91994,"vw":9.017302},{"c":9.22,"h":9.24,"l":9.0141,"n":1666,"o":9.0141,"t":"2026-10-21T19:15:00Z","v":865920,"vw":9.150459},{"c":9.285,"h":9.32,"l":9.18,"n":1670,"o":9.215,"t":"2026-10-21T19:30:00Z","v":399516,"vw":9.262845},{"c":9.33,"h":9.35,"l":9.17,"n":4734,"o":9.285,"t":"2026-10-21T19:45:00Z","v":545881,"vw":9.284189},{"c":9.26,"h":9.34,"l":9.26,"n":17,"o":9.34,"t":"2026-10-21T20:00:00Z","v":157252,"vw":9.339946},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-21T20:30:00Z","v":297,"vw":9.24},{"c":9.24,"h":9.25,"l":9.09,"n":6,"o":9.25,"t":"2026-10-22T11:00:00Z","v":655,"vw":9.185385},{"c":9.285,"h":9.31,"l":8.9,"n":570,"o":9.04,"t":"2026-10-22T13:30:00Z","v":95377,"vw":9.171752},{"c":9.15,"h":9.3,"l":9.09,"n":232,"o":9.3,"t":"2026-10-22T13:45:00Z","v":35891,"vw":9.167696},{"c":9.05,"h":9.22,"l":9.05,"n":591,"o":9.15,"t":"2026-10-22T14:00:00Z","v":120426,"vw":9.164956},{"c":8.92,"h":9.07,"l":8.9,"n":443,"o":9.03,"t":"2026-10-22T14:15:00Z","v":31695,"vw":8.988718},{"c":9.02,"h":9.03,"l":8.9,"n":620,"o":8.92,"t":"2026-10-22T14:30:00Z","v":74467,"vw":8.97307},{"c":8.96,"h":9.015,"l":8.915,"n":528,"o":9.015,"t":"2026-10-22T14:45:00Z","v":29110,"vw":8.948653},{"c":8.86,"h":8.95,"l":8.83,"n":671,"o":8.95,"t":"2026-10-22T15:00:00Z","v":56358,"vw":8.864814},{"c":8.865,"h":8.94,"l":8.86,"n":571,"o":8.87,"t":"2026-10-22T15:15:00Z","v":36981,"vw":8.899008},{"c":8.845,"h":8.9,"l":8.8151,"n":575,"o":8.87,"t":"2026-10-22T15:30:00Z","v":39468,"vw":8.865424},{"c":8.9,"h":8.92,"l":8.84,"n":374,"o":8.84,"t":"2026-10-22T15:45:00Z","v":22052,"vw":8.883928},{"c":8.99,"h":8.99,"l":8.87,"n":519,"o":8.9,"t":"2026-10-22T16:00:00Z","v":59247,"vw":8.924101},{"c":8.88,"h":8.985,"l":8.87,"n":586,"o":8.98,"t":"2026-10-22T16:15:00Z","v":32931,"vw":8.915949},{"c":8.79,"h":8.87,"l":8.78,"n":476,"o":8.87,"t":"2026-10-22T16:30:00Z","v":33835,"vw":8.823781},{"c":8.81,"h":8.81,"l":8.73,"n":473,"o":8.79,"t":"2026-10-22T16:45:00Z","v":32964,"vw":8.767249},{"c":8.77,"h":8.805,"l":8.75,"n":339,"o":8.805,"t":"2026-10-22T17:00:00Z","v":19692,"vw":8.771251},{"c":8.765,"h":8.795,"l":8.74,"n":517,"o":8.77,"t":"2026-10-22T17:15:00Z","v":31846,"vw":8.76488},{"c":8.72,"h":8.805,"l":8.72,"n":522,"o":8.76,"t":"2026-10-22T17:30:00Z","v":37939,"vw":8.750025},{"c":8.655,"h":8.73,"l":8.65,"n":561,"o":8.73,"t":"2026-10-22T17:45:00Z","v":39799,"vw":8.684933},{"c":8.64,"h":8.665,"l":8.61,"n":517,"o":8.655,"t":"2026-10-22T18:00:00Z","v":29510,"vw":8.63826},{"c":8.61,"h":8.69,"l":8.54,"n":3175,"o":8.63,"t":"2026-10-22T18:15:00Z","v":327402,"vw":8.588975},{"c":8.615,"h":8.63,"l":8.6,"n":591,"o":8.61,"t":"2026-10-22T18:30:00Z","v":40620,"vw":8.612766},{"c":8.605,"h":8.64,"l":8.605,"n":812,"o":8.615,"t":"2026-10-22T18:45:00Z","v":50237,"vw":8.620899},{"c":8.65,"h":8.67,"l":8.57,"n":755,"o":8.6,"t":"2026-10-22T19:00:00Z","v":48566,"vw":8.606845},{"c":8.635,"h":8.67,"l":8.615,"n":771,"o":8.645,"t":"2026-10-22T19:15:00Z","v":49025,"vw":8.635594},{"c":8.565,"h":8.65,"l":8.555,"n":1154,"o":8.64,"t":"2026-10-22T19:30:00Z","v":94024,"vw":8.586489},{"c":8.6,"h":8.64,"l":8.54,"n":3786,"o":8.565,"t":"2026-10-22T19:45:00Z","v":364859,"vw":8.602573},{"c":8.78,"h":8.78,"l":8.61,"n":29,"o":8.61,"t":"2026-10-22T20:00:00Z","v":283464,"vw":8.612389},{"c":8.63,"h":8.8,"l":8.63,"n":5,"o":8.8,"t":"2026-10-22T20:15:00Z","v":1398,"vw":8.723151}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1538977753390921,"strike":17.11022246609079,"iv":1.5951500307678055,"gamma":0.045421841084010824,"theta":-0.011777415401634858,"vega":0.004264498505294846,"rho":0.0005551094338754202,"breakevenPct":100.04774323788969},{"delta":0.15,"premium":0.22007642408017317,"strike":14.098471518396536,"iv":1.37085523149346,"gamma":0.06969681432834403,"theta":-0.013236577638689517,"vega":0.005577292634028524,"rho":0.0008418236433324675,"breakevenPct":65.91596688849026},{"delta":0.2,"premium":0.2970740887428195,"strike":12.558518225143612,"iv":1.2862162801510129,"gamma":0.08944940168061376,"theta":-0.015224460453054145,"vega":0.006755238073307403,"rho":0.0011213637793359896,"breakevenPct":48.96398973217184},{"delta":0.25,"premium":0.40040520628683696,"strike":11.909381139489195,"iv":1.272179862475442,"gamma":0.09931915520628684,"theta":-0.016504862475442042,"vega":0.007414243614931237,"rho":0.0013810862821722876,"breakevenPct":42.63947098234103},{"delta":0.3,"premium":0.5047765225933202,"strike":11.295432220039293,"iv":1.2609323182711198,"gamma":0.10879852652259331,"theta":-0.017757318271119843,"vega":0.008052750491159135,"rho":0.0016400259678980298,"breakevenPct":36.734747886820536},{"delta":0.35,"premium":0.6091478388998035,"strike":10.681483300589392,"iv":1.2496847740667978,"gamma":0.1182778978388998,"theta":-0.019009774066797644,"vega":0.008691257367387033,"rho":0.0018989656536237721,"breakevenPct":30.830024791300044},{"delta":0.4,"premium":0.7135191552062867,"strike":10.06753438113949,"iv":1.2384372298624755,"gamma":0.1277572691552063,"theta":-0.020262229862475445,"vega":0.009329764243614931,"rho":0.0021579053393495145,"breakevenPct":24.92530169577955},{"delta":0.45,"premium":0.8592850510677807,"strike":9.65567935623646,"iv":1.2230690807799445,"gamma":0.12760176415970287,"theta":-0.019835314144227796,"vega":0.00922095326524296,"rho":0.002385621673890426,"breakevenPct":21.84199776714066},{"delta":0.5,"premium":1.01016713091922,"strike":9.268802228412257,"iv":1.207191643454039,"gamma":0.12625543175487466,"theta":-0.019200835654596102,"vega":0.009019777158774374,"rho":0.0026094789425545606,"breakevenPct":19.10740856699276},{"delta":0.55,"premium":1.1610492107706594,"strike":8.881925100588052,"iv":1.1913142061281339,"gamma":0.12490909935004642,"theta":-0.01856635716496441,"vega":0.008818601052305787,"rho":0.002833336211218695,"breakevenPct":16.37281936684486},{"delta":0.6,"premium":1.3119312906220983,"strike":8.495047972763851,"iv":1.1754367688022285,"gamma":0.1235627669452182,"theta":-0.017931878675332715,"vega":0.008617424945837202,"rho":0.0030571934798828294,"breakevenPct":13.638230166696959},{"delta":0.65,"premium":1.4628133704735375,"strike":8.108170844939647,"iv":1.1595593314763233,"gamma":0.12221643454038997,"theta":-0.01729740018570102,"vega":0.008416248839368616,"rho":0.0032810507485469638,"breakevenPct":10.903640966549055},{"delta":0.7,"premium":1.6136954503249765,"strike":7.7212937171154445,"iv":1.1436818941504179,"gamma":0.12087010213556175,"theta":-0.016662921696069328,"vega":0.008215072732900031,"rho":0.003504908017211098,"breakevenPct":8.169051766401157},{"delta":0.75,"premium":1.8836983704761898,"strike":7.270377036904763,"iv":1.1424314220625904,"gamma":0.11164916288187574,"theta":-0.015246658227563287,"vega":0.007542333719305036,"rho":0.0036354144728729595,"breakevenPct":6.07271619213153},{"delta":0.8,"premium":2.3129001706542045,"strike":6.733874786682245,"iv":1.1607291371621007,"gamma":0.0919042163442022,"theta":-0.012785579320000871,"vega":0.006239375119550445,"rho":0.0036411623653635587,"breakevenPct":4.829373781418857},{"delta":0.85,"premium":2.742101970832218,"strike":6.197372536459727,"iv":1.179026852261611,"gamma":0.0721592698065287,"theta":-0.010324500412438462,"vega":0.004936416519795857,"rho":0.0036469102578541575,"breakevenPct":3.5860313707061864},{"delta":0.9,"premium":3.1713037710102325,"strike":5.660870286237209,"iv":1.1973245673611213,"gamma":0.05241432326885517,"theta":-0.007863421504876048,"vega":0.003633457920041267,"rho":0.0036526581503447566,"breakevenPct":2.342688959993514}],"put":[{"delta":0.1,"premium":0.2090300715630908,"strike":5.40014319791948,"iv":1.463124614638476,"gamma":0.046931020110444116,"theta":-0.009481897448151751,"vega":0.003921644286879311,"rho":-0.0008633589949743714,"breakevenPct":39.84805183828055},{"delta":0.15,"premium":0.33111476935846984,"strike":5.981498901706999,"iv":1.407359217451744,"gamma":0.06433660701231451,"theta":-0.011701748652982385,"vega":0.005106128149869535,"rho":-0.0013073203724448816,"breakevenPct":34.52625570859179},{"delta":0.2,"premium":0.45319946715384896,"strike":6.562854605494519,"iv":1.351593820265012,"gamma":0.08174219391418491,"theta":-0.01392159985781302,"vega":0.006290612012859759,"rho":-0.0017512817499153923,"breakevenPct":29.204459578903027},{"delta":0.25,"premium":0.575284164949228,"strike":7.1442103092820375,"iv":1.29582842307828,"gamma":0.09914778081605533,"theta":-0.016141451062643655,"vega":0.007475095875849983,"rho":-0.0021952431273859025,"breakevenPct":23.882663449214263},{"delta":0.3,"premium":0.732918868511035,"strike":7.650761579110973,"iv":1.2577259247746349,"gamma":0.11117494560149206,"theta":-0.01756633509480883,"vega":0.008272365557973267,"rho":-0.0026666930685616745,"breakevenPct":19.839597791425994},{"delta":0.35,"premium":0.9466272925085484,"strike":8.039322350015542,"iv":1.2474834628535902,"gamma":0.11471861983214174,"theta":-0.01773730183400684,"vega":0.008458874728007462,"rho":-0.00318150125970554,"breakevenPct":17.813498754264277},{"delta":0.4,"premium":1.160335716506062,"strike":8.427883120920113,"iv":1.2372410009325459,"gamma":0.11826229406279141,"theta":-0.01790826857320485,"vega":0.008645383898041654,"rho":-0.0036963094508494056,"breakevenPct":15.787399717102556},{"delta":0.45,"premium":1.374044140503575,"strike":8.816443891824681,"iv":1.2269985390115015,"gamma":0.12180596829344109,"theta":-0.01807923531240286,"vega":0.008831893068075847,"rho":-0.0042111176419932705,"breakevenPct":13.761300679940838},{"delta":0.5,"premium":1.5877525645010886,"strike":9.205004662729252,"iv":1.2167560770904569,"gamma":0.12534964252409075,"theta":-0.01825020205160087,"vega":0.00901840223811004,"rho":-0.004725925833137136,"breakevenPct":11.73520164277912},{"delta":0.55,"premium":1.8014609884986021,"strike":9.59356543363382,"iv":1.2065136151694125,"gamma":0.12889331675474044,"theta":-0.01842116879079888,"vega":0.009204911408144235,"rho":-0.005240734024281002,"breakevenPct":9.7091026056174},{"delta":0.6,"premium":2.0151694124961153,"strike":9.98212620453839,"iv":1.196271153248368,"gamma":0.1324369909853901,"theta":-0.01859213552999689,"vega":0.009391420578178428,"rho":-0.005755542215424867,"breakevenPct":7.683003568455684},{"delta":0.65,"premium":2.562162162162163,"strike":10.631955484896661,"iv":1.224743561208267,"gamma":0.1218820349761526,"theta":-0.017588871224165338,"vega":0.008793322734499205,"rho":-0.00653323537177842,"breakevenPct":6.491386758580553},{"delta":0.7,"premium":3.125225225225225,"strike":11.29438261791203,"iv":1.255082723900371,"gamma":0.11064727080021199,"theta":-0.016528987811340753,"vega":0.008157392686804453,"rho":-0.007323604323100153,"breakevenPct":5.340007037232871},{"delta":0.75,"premium":3.6882882882882884,"strike":11.956809750927398,"iv":1.285421886592475,"gamma":0.09941250662427134,"theta":-0.015469104398516164,"vega":0.007521462639109699,"rho":-0.008113973274421888,"breakevenPct":4.188627315885185},{"delta":0.8,"premium":4.298797151092198,"strike":12.665330167880219,"iv":1.302999978777474,"gamma":0.0873730081119846,"theta":-0.013978024316564582,"vega":0.006759964129019955,"rho":-0.008942416041444426,"breakevenPct":3.0529198518189933},{"delta":0.85,"premium":5.125447990493295,"strike":13.583831100548105,"iv":1.2624443053189962,"gamma":0.07166749762301018,"theta":-0.010522603853034496,"vega":0.005426431512464151,"rho":-0.009944306191103954,"breakevenPct":1.9886082264796132},{"delta":0.9,"premium":5.9520988298943935,"strike":14.502332033215993,"iv":1.2218886318605184,"gamma":0.055961987134035725,"theta":-0.007067183389504397,"vega":0.004092898895908343,"rho":-0.010946196340763483,"breakevenPct":0.9242966011402305}]},"raw":{"call":[{"delta":0.1,"premium":0.1538977753390921,"strike":17.11022246609079,"iv":1.5951500307678055,"gamma":0.045421841084010824,"theta":-0.011777415401634858,"vega":0.004264498505294846,"rho":0.0005551094338754202,"breakevenPct":100.04774323788969},{"delta":0.15,"premium":0.22007642408017317,"strike":14.098471518396536,"iv":1.37085523149346,"gamma":0.06969681432834403,"theta":-0.013236577638689517,"vega":0.005577292634028524,"rho":0.0008418236433324675,"breakevenPct":65.91596688849026},{"delta":0.2,"premium":0.2970740887428195,"strike":12.558518225143612,"iv":1.2862162801510129,"gamma":0.08944940168061376,"theta":-0.015224460453054145,"vega":0.006755238073307403,"rho":0.0011213637793359896,"breakevenPct":48.96398973217184},{"delta":0.25,"premium":0.40040520628683696,"strike":11.909381139489195,"iv":1.272179862475442,"gamma":0.09931915520628684,"theta":-0.016504862475442042,"vega":0.007414243614931237,"rho":0.0013810862821722876,"breakevenPct":42.63947098234103},{"delta":0.3,"premium":0.5047765225933202,"strike":11.295432220039293,"iv":1.2609323182711198,"gamma":0.10879852652259331,"theta":-0.017757318271119843,"vega":0.008052750491159135,"rho":0.0016400259678980298,"breakevenPct":36.734747886820536},{"delta":0.35,"premium":0.6091478388998035,"strike":10.681483300589392,"iv":1.2496847740667978,"gamma":0.1182778978388998,"theta":-0.019009774066797644,"vega":0.008691257367387033,"rho":0.0018989656536237721,"breakevenPct":30.830024791300044},{"delta":0.4,"premium":0.7135191552062867,"strike":10.06753438113949,"iv":1.2384372298624755,"gamma":0.1277572691552063,"theta":-0.020262229862475445,"vega":0.009329764243614931,"rho":0.0021579053393495145,"breakevenPct":24.92530169577955},{"delta":0.45,"premium":0.8592850510677807,"strike":9.65567935623646,"iv":1.2230690807799445,"gamma":0.12760176415970287,"theta":-0.019835314144227796,"vega":0.00922095326524296,"rho":0.002385621673890426,"breakevenPct":21.84199776714066},{"delta":0.5,"premium":1.01016713091922,"strike":9.268802228412257,"iv":1.207191643454039,"gamma":0.12625543175487466,"theta":-0.019200835654596102,"vega":0.009019777158774374,"rho":0.0026094789425545606,"breakevenPct":19.10740856699276},{"delta":0.55,"premium":1.1610492107706594,"strike":8.881925100588052,"iv":1.1913142061281339,"gamma":0.12490909935004642,"theta":-0.01856635716496441,"vega":0.008818601052305787,"rho":0.002833336211218695,"breakevenPct":16.37281936684486},{"delta":0.6,"premium":1.3119312906220983,"strike":8.495047972763851,"iv":1.1754367688022285,"gamma":0.1235627669452182,"theta":-0.017931878675332715,"vega":0.008617424945837202,"rho":0.0030571934798828294,"breakevenPct":13.638230166696959},{"delta":0.65,"premium":1.4628133704735375,"strike":8.108170844939647,"iv":1.1595593314763233,"gamma":0.12221643454038997,"theta":-0.01729740018570102,"vega":0.008416248839368616,"rho":0.0032810507485469638,"breakevenPct":10.903640966549055},{"delta":0.7,"premium":1.6136954503249765,"strike":7.7212937171154445,"iv":1.1436818941504179,"gamma":0.12087010213556175,"theta":-0.016662921696069328,"vega":0.008215072732900031,"rho":0.003504908017211098,"breakevenPct":8.169051766401157},{"delta":0.75,"premium":1.8836983704761898,"strike":7.270377036904763,"iv":1.1424314220625904,"gamma":0.11164916288187574,"theta":-0.015246658227563287,"vega":0.007542333719305036,"rho":0.0036354144728729595,"breakevenPct":6.07271619213153},{"delta":0.8,"premium":2.3129001706542045,"strike":6.733874786682245,"iv":1.1607291371621007,"gamma":0.0919042163442022,"theta":-0.012785579320000871,"vega":0.006239375119550445,"rho":0.0036411623653635587,"breakevenPct":4.829373781418857},{"delta":0.85,"premium":2.742101970832218,"strike":6.197372536459727,"iv":1.179026852261611,"gamma":0.0721592698065287,"theta":-0.010324500412438462,"vega":0.004936416519795857,"rho":0.0036469102578541575,"breakevenPct":3.5860313707061864},{"delta":0.9,"premium":3.1713037710102325,"strike":5.660870286237209,"iv":1.1973245673611213,"gamma":0.05241432326885517,"theta":-0.007863421504876048,"vega":0.003633457920041267,"rho":0.0036526581503447566,"breakevenPct":2.342688959993514}],"put":[{"delta":0.1,"premium":0.2090300715630908,"strike":5.40014319791948,"iv":1.463124614638476,"gamma":0.046931020110444116,"theta":-0.009481897448151751,"vega":0.003921644286879311,"rho":-0.0008633589949743714,"breakevenPct":39.84805183828055},{"delta":0.15,"premium":0.33111476935846984,"strike":5.981498901706999,"iv":1.407359217451744,"gamma":0.06433660701231451,"theta":-0.011701748652982385,"vega":0.005106128149869535,"rho":-0.0013073203724448816,"breakevenPct":34.52625570859179},{"delta":0.2,"premium":0.45319946715384896,"strike":6.562854605494519,"iv":1.351593820265012,"gamma":0.08174219391418491,"theta":-0.01392159985781302,"vega":0.006290612012859759,"rho":-0.0017512817499153923,"breakevenPct":29.204459578903027},{"delta":0.25,"premium":0.575284164949228,"strike":7.1442103092820375,"iv":1.29582842307828,"gamma":0.09914778081605533,"theta":-0.016141451062643655,"vega":0.007475095875849983,"rho":-0.0021952431273859025,"breakevenPct":23.882663449214263},{"delta":0.3,"premium":0.732918868511035,"strike":7.650761579110973,"iv":1.2577259247746349,"gamma":0.11117494560149206,"theta":-0.01756633509480883,"vega":0.008272365557973267,"rho":-0.0026666930685616745,"breakevenPct":19.839597791425994},{"delta":0.35,"premium":0.9466272925085484,"strike":8.039322350015542,"iv":1.2474834628535902,"gamma":0.11471861983214174,"theta":-0.01773730183400684,"vega":0.008458874728007462,"rho":-0.00318150125970554,"breakevenPct":17.813498754264277},{"delta":0.4,"premium":1.160335716506062,"strike":8.427883120920113,"iv":1.2372410009325459,"gamma":0.11826229406279141,"theta":-0.01790826857320485,"vega":0.008645383898041654,"rho":-0.0036963094508494056,"breakevenPct":15.787399717102556},{"delta":0.45,"premium":1.374044140503575,"strike":8.816443891824681,"iv":1.2269985390115015,"gamma":0.12180596829344109,"theta":-0.01807923531240286,"vega":0.008831893068075847,"rho":-0.0042111176419932705,"breakevenPct":13.761300679940838},{"delta":0.5,"premium":1.5877525645010886,"strike":9.205004662729252,"iv":1.2167560770904569,"gamma":0.12534964252409075,"theta":-0.01825020205160087,"vega":0.00901840223811004,"rho":-0.004725925833137136,"breakevenPct":11.73520164277912},{"delta":0.55,"premium":1.8014609884986021,"strike":9.59356543363382,"iv":1.2065136151694125,"gamma":0.12889331675474044,"theta":-0.01842116879079888,"vega":0.009204911408144235,"rho":-0.005240734024281002,"breakevenPct":9.7091026056174},{"delta":0.6,"premium":2.0151694124961153,"strike":9.98212620453839,"iv":1.196271153248368,"gamma":0.1324369909853901,"theta":-0.01859213552999689,"vega":0.009391420578178428,"rho":-0.005755542215424867,"breakevenPct":7.683003568455684},{"delta":0.65,"premium":2.562162162162163,"strike":10.631955484896661,"iv":1.224743561208267,"gamma":0.1218820349761526,"theta":-0.017588871224165338,"vega":0.008793322734499205,"rho":-0.00653323537177842,"breakevenPct":6.491386758580553},{"delta":0.7,"premium":3.125225225225225,"strike":11.29438261791203,"iv":1.255082723900371,"gamma":0.11064727080021199,"theta":-0.016528987811340753,"vega":0.008157392686804453,"rho":-0.007323604323100153,"breakevenPct":5.340007037232871},{"delta":0.75,"premium":3.6882882882882884,"strike":11.956809750927398,"iv":1.285421886592475,"gamma":0.09941250662427134,"theta":-0.015469104398516164,"vega":0.007521462639109699,"rho":-0.008113973274421888,"breakevenPct":4.188627315885185},{"delta":0.8,"premium":4.298797151092198,"strike":12.665330167880219,"iv":1.302999978777474,"gamma":0.0873730081119846,"theta":-0.013978024316564582,"vega":0.006759964129019955,"rho":-0.008942416041444426,"breakevenPct":3.0529198518189933},{"delta":0.85,"premium":5.125447990493295,"strike":13.583831100548105,"iv":1.2624443053189962,"gamma":0.07166749762301018,"theta":-0.010522603853034496,"vega":0.005426431512464151,"rho":-0.009944306191103954,"breakevenPct":1.9886082264796132},{"delta":0.9,"premium":5.9520988298943935,"strike":14.502332033215993,"iv":1.2218886318605184,"gamma":0.055961987134035725,"theta":-0.007067183389504397,"vega":0.004092898895908343,"rho":-0.010946196340763483,"breakevenPct":0.9242966011402305}]}},"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"}}