{"symbol":"KC","url":"https://intraalpha.com/companies/KC","capturedAt":"2026-10-22T22:01:14.793Z","state":"ready","quote":{"symbol":"KC","last_price":8.11,"prev_close":8.57,"regular_close":8.11,"change":-0.46,"change_pct":-5.3676,"regular_change":-0.46,"regular_change_pct":-5.3676,"extended_change":0,"extended_change_pct":0,"bid":8.07,"ask":8.2,"bid_size":200,"ask_size":300,"volume":1614517,"vwap":8.111461,"open":8.12,"high":8.255,"low":8.045,"close":8.11,"trade_count":15478,"last_trade_at":"2026-10-22T21:03:21.913703718Z","last_quote_at":"2026-10-22T21:03:21.913825932Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:01:11.370143161-04:00","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":"KC","fetched_at":"2026-10-22T22:01:13.931721+00:00","name":"Kingsoft Cloud Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"China","description":"Kingsoft Cloud Holdings Limited provides cloud services to companies and organizations in China. The company is headquartered in Beijing, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2565598000,"ebitda":2973535000,"pe_ratio":null,"peg_ratio":null,"book_value":4.44,"dividend_per_share":null,"dividend_yield":null,"eps":-0.28,"revenue_ttm":11015113000,"gross_profit_ttm":1658202000,"profit_margin":-0.0546,"operating_margin_ttm":0.0075,"return_on_assets_ttm":-0.008,"return_on_equity_ttm":-0.0761,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.308,"analyst_target_price":20.3,"analyst_number":3,"beta":1.96,"fifty_two_week_high":18.52,"fifty_two_week_low":8.35,"fifty_day_ma":9.93,"two_hundred_day_ma":12.17,"shares_outstanding":299370000,"forward_pe":null,"price_to_sales":0.233,"price_to_book":2.182,"ev_to_revenue":1.983,"ev_to_ebitda":2367.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:01:13.931721+00:00"},"optionObservedAt":"2026-10-22T19:54:59.477Z","bars":[{"c":8.6,"h":8.6,"l":8.58,"n":11,"o":8.59,"t":"2026-10-15T08:00:00Z","v":1474,"vw":8.594269},{"c":8.58,"h":8.58,"l":8.58,"n":6,"o":8.58,"t":"2026-10-15T08:05:00Z","v":270,"vw":8.58},{"c":8.5224,"h":8.58,"l":8.5224,"n":5,"o":8.55,"t":"2026-10-15T11:00:00Z","v":660,"vw":8.5604},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-15T11:50:00Z","v":101,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-15T12:00:00Z","v":185,"vw":8.55},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T12:10:00Z","v":100,"vw":8.59},{"c":8.5,"h":8.51,"l":8.5,"n":12,"o":8.5,"t":"2026-10-15T12:30:00Z","v":2231,"vw":8.50099},{"c":8.5178,"h":8.52,"l":8.5178,"n":2,"o":8.52,"t":"2026-10-15T13:00:00Z","v":1360,"vw":8.519838},{"c":8.455,"h":8.48,"l":8.38,"n":249,"o":8.46,"t":"2026-10-15T13:30:00Z","v":33468,"vw":8.434767},{"c":8.52,"h":8.52,"l":8.45,"n":256,"o":8.455,"t":"2026-10-15T13:35:00Z","v":27919,"vw":8.474418},{"c":8.53,"h":8.57,"l":8.52,"n":200,"o":8.54,"t":"2026-10-15T13:40:00Z","v":14811,"vw":8.546986},{"c":8.535,"h":8.545,"l":8.5,"n":299,"o":8.54,"t":"2026-10-15T13:45:00Z","v":28038,"vw":8.529879},{"c":8.435,"h":8.53,"l":8.435,"n":225,"o":8.53,"t":"2026-10-15T13:50:00Z","v":19921,"vw":8.492235},{"c":8.455,"h":8.46,"l":8.43,"n":149,"o":8.43,"t":"2026-10-15T13:55:00Z","v":10630,"vw":8.438829},{"c":8.525,"h":8.525,"l":8.45,"n":231,"o":8.46,"t":"2026-10-15T14:00:00Z","v":16241,"vw":8.489514},{"c":8.545,"h":8.545,"l":8.515,"n":173,"o":8.53,"t":"2026-10-15T14:05:00Z","v":15771,"vw":8.531572},{"c":8.495,"h":8.55,"l":8.49,"n":138,"o":8.545,"t":"2026-10-15T14:10:00Z","v":8573,"vw":8.532853},{"c":8.505,"h":8.505,"l":8.48,"n":131,"o":8.495,"t":"2026-10-15T14:15:00Z","v":10350,"vw":8.496239},{"c":8.4781,"h":8.52,"l":8.475,"n":155,"o":8.51,"t":"2026-10-15T14:20:00Z","v":12745,"vw":8.50508},{"c":8.48,"h":8.5,"l":8.47,"n":184,"o":8.478,"t":"2026-10-15T14:25:00Z","v":12143,"vw":8.484813},{"c":8.49,"h":8.495,"l":8.475,"n":112,"o":8.485,"t":"2026-10-15T14:30:00Z","v":5138,"vw":8.486725},{"c":8.525,"h":8.53,"l":8.485,"n":129,"o":8.5,"t":"2026-10-15T14:35:00Z","v":6550,"vw":8.495718},{"c":8.535,"h":8.54,"l":8.525,"n":98,"o":8.53,"t":"2026-10-15T14:40:00Z","v":4844,"vw":8.53194},{"c":8.565,"h":8.565,"l":8.525,"n":100,"o":8.532,"t":"2026-10-15T14:45:00Z","v":7765,"vw":8.544738},{"c":8.6,"h":8.605,"l":8.565,"n":138,"o":8.565,"t":"2026-10-15T14:50:00Z","v":15220,"vw":8.586769},{"c":8.615,"h":8.635,"l":8.59,"n":136,"o":8.6001,"t":"2026-10-15T14:55:00Z","v":13651,"vw":8.608859},{"c":8.595,"h":8.62,"l":8.585,"n":172,"o":8.615,"t":"2026-10-15T15:00:00Z","v":14716,"vw":8.604545},{"c":8.645,"h":8.645,"l":8.605,"n":89,"o":8.605,"t":"2026-10-15T15:05:00Z","v":5885,"vw":8.623178},{"c":8.66,"h":8.665,"l":8.645,"n":148,"o":8.65,"t":"2026-10-15T15:10:00Z","v":11392,"vw":8.657684},{"c":8.645,"h":8.675,"l":8.63,"n":190,"o":8.66,"t":"2026-10-15T15:15:00Z","v":20441,"vw":8.640303},{"c":8.595,"h":8.64,"l":8.595,"n":82,"o":8.64,"t":"2026-10-15T15:20:00Z","v":7686,"vw":8.617316},{"c":8.575,"h":8.595,"l":8.57,"n":132,"o":8.59,"t":"2026-10-15T15:25:00Z","v":50450,"vw":8.578953},{"c":8.625,"h":8.625,"l":8.575,"n":267,"o":8.58,"t":"2026-10-15T15:30:00Z","v":24715,"vw":8.598266},{"c":8.645,"h":8.645,"l":8.625,"n":208,"o":8.625,"t":"2026-10-15T15:35:00Z","v":16078,"vw":8.636199},{"c":8.665,"h":8.675,"l":8.645,"n":359,"o":8.645,"t":"2026-10-15T15:40:00Z","v":35404,"vw":8.663831},{"c":8.685,"h":8.685,"l":8.6601,"n":344,"o":8.6601,"t":"2026-10-15T15:45:00Z","v":37102,"vw":8.674623},{"c":8.675,"h":8.685,"l":8.67,"n":127,"o":8.685,"t":"2026-10-15T15:50:00Z","v":8850,"vw":8.678897},{"c":8.675,"h":8.675,"l":8.655,"n":101,"o":8.67,"t":"2026-10-15T15:55:00Z","v":8795,"vw":8.667274},{"c":8.64,"h":8.68,"l":8.64,"n":183,"o":8.675,"t":"2026-10-15T16:00:00Z","v":14300,"vw":8.663967},{"c":8.635,"h":8.645,"l":8.625,"n":135,"o":8.645,"t":"2026-10-15T16:05:00Z","v":20714,"vw":8.635774},{"c":8.62,"h":8.635,"l":8.62,"n":100,"o":8.635,"t":"2026-10-15T16:10:00Z","v":8143,"vw":8.62597},{"c":8.625,"h":8.625,"l":8.62,"n":73,"o":8.625,"t":"2026-10-15T16:15:00Z","v":5354,"vw":8.624848},{"c":8.625,"h":8.625,"l":8.62,"n":71,"o":8.62,"t":"2026-10-15T16:20:00Z","v":4949,"vw":8.621486},{"c":8.625,"h":8.625,"l":8.61,"n":87,"o":8.62,"t":"2026-10-15T16:25:00Z","v":6918,"vw":8.621795},{"c":8.63,"h":8.63,"l":8.62,"n":97,"o":8.62,"t":"2026-10-15T16:30:00Z","v":8131,"vw":8.62915},{"c":8.635,"h":8.66,"l":8.625,"n":122,"o":8.625,"t":"2026-10-15T16:35:00Z","v":10119,"vw":8.645853},{"c":8.645,"h":8.645,"l":8.635,"n":95,"o":8.635,"t":"2026-10-15T16:40:00Z","v":7442,"vw":8.638633},{"c":8.64,"h":8.665,"l":8.64,"n":78,"o":8.655,"t":"2026-10-15T16:45:00Z","v":9822,"vw":8.649433},{"c":8.645,"h":8.645,"l":8.635,"n":85,"o":8.64,"t":"2026-10-15T16:50:00Z","v":5069,"vw":8.640466},{"c":8.645,"h":8.655,"l":8.645,"n":63,"o":8.645,"t":"2026-10-15T16:55:00Z","v":4890,"vw":8.646911},{"c":8.65,"h":8.65,"l":8.64,"n":92,"o":8.645,"t":"2026-10-15T17:00:00Z","v":6978,"vw":8.646168},{"c":8.655,"h":8.655,"l":8.65,"n":58,"o":8.655,"t":"2026-10-15T17:05:00Z","v":3966,"vw":8.654208},{"c":8.66,"h":8.665,"l":8.655,"n":154,"o":8.659,"t":"2026-10-15T17:10:00Z","v":8923,"vw":8.658624},{"c":8.665,"h":8.675,"l":8.66,"n":98,"o":8.66,"t":"2026-10-15T17:15:00Z","v":5799,"vw":8.666737},{"c":8.675,"h":8.675,"l":8.66,"n":122,"o":8.66,"t":"2026-10-15T17:20:00Z","v":8295,"vw":8.67003},{"c":8.665,"h":8.675,"l":8.665,"n":60,"o":8.675,"t":"2026-10-15T17:25:00Z","v":4780,"vw":8.671184},{"c":8.68,"h":8.68,"l":8.665,"n":103,"o":8.67,"t":"2026-10-15T17:30:00Z","v":7117,"vw":8.677978},{"c":8.68,"h":8.69,"l":8.68,"n":94,"o":8.685,"t":"2026-10-15T17:35:00Z","v":11640,"vw":8.687183},{"c":8.7,"h":8.705,"l":8.68,"n":110,"o":8.68,"t":"2026-10-15T17:40:00Z","v":7711,"vw":8.69523},{"c":8.705,"h":8.705,"l":8.695,"n":85,"o":8.695,"t":"2026-10-15T17:45:00Z","v":6470,"vw":8.700028},{"c":8.71,"h":8.71,"l":8.7,"n":66,"o":8.705,"t":"2026-10-15T17:50:00Z","v":5705,"vw":8.706363},{"c":8.71,"h":8.711,"l":8.705,"n":113,"o":8.709,"t":"2026-10-15T17:55:00Z","v":11395,"vw":8.709014},{"c":8.69,"h":8.7086,"l":8.69,"n":154,"o":8.705,"t":"2026-10-15T18:00:00Z","v":9974,"vw":8.699455},{"c":8.675,"h":8.69,"l":8.675,"n":99,"o":8.69,"t":"2026-10-15T18:05:00Z","v":9465,"vw":8.687381},{"c":8.68,"h":8.685,"l":8.6704,"n":105,"o":8.68,"t":"2026-10-15T18:10:00Z","v":11462,"vw":8.676896},{"c":8.67,"h":8.68,"l":8.665,"n":98,"o":8.679,"t":"2026-10-15T18:15:00Z","v":8284,"vw":8.670948},{"c":8.675,"h":8.675,"l":8.665,"n":68,"o":8.665,"t":"2026-10-15T18:20:00Z","v":3389,"vw":8.672316},{"c":8.68,"h":8.685,"l":8.67,"n":130,"o":8.68,"t":"2026-10-15T18:25:00Z","v":12337,"vw":8.678796},{"c":8.689,"h":8.69,"l":8.675,"n":44,"o":8.675,"t":"2026-10-15T18:30:00Z","v":3129,"vw":8.682428},{"c":8.69,"h":8.695,"l":8.685,"n":79,"o":8.685,"t":"2026-10-15T18:35:00Z","v":7047,"vw":8.689036},{"c":8.695,"h":8.695,"l":8.6801,"n":74,"o":8.685,"t":"2026-10-15T18:40:00Z","v":8532,"vw":8.68925},{"c":8.735,"h":8.74,"l":8.695,"n":790,"o":8.695,"t":"2026-10-15T18:45:00Z","v":118149,"vw":8.724408},{"c":8.735,"h":8.75,"l":8.725,"n":480,"o":8.735,"t":"2026-10-15T18:50:00Z","v":68554,"vw":8.740828},{"c":8.755,"h":8.77,"l":8.735,"n":1094,"o":8.735,"t":"2026-10-15T18:55:00Z","v":203656,"vw":8.758504},{"c":8.805,"h":8.82,"l":8.76,"n":1614,"o":8.76,"t":"2026-10-15T19:00:00Z","v":253197,"vw":8.788935},{"c":8.808,"h":8.84,"l":8.8,"n":1426,"o":8.805,"t":"2026-10-15T19:05:00Z","v":262313,"vw":8.820313},{"c":8.83,"h":8.84,"l":8.805,"n":361,"o":8.805,"t":"2026-10-15T19:10:00Z","v":52059,"vw":8.821877},{"c":8.835,"h":8.84,"l":8.815,"n":130,"o":8.825,"t":"2026-10-15T19:15:00Z","v":15461,"vw":8.825525},{"c":8.84,"h":8.845,"l":8.83,"n":161,"o":8.835,"t":"2026-10-15T19:20:00Z","v":19199,"vw":8.83535},{"c":8.805,"h":8.84,"l":8.805,"n":96,"o":8.84,"t":"2026-10-15T19:25:00Z","v":8417,"vw":8.828011},{"c":8.815,"h":8.825,"l":8.805,"n":158,"o":8.805,"t":"2026-10-15T19:30:00Z","v":17158,"vw":8.812669},{"c":8.82,"h":8.825,"l":8.805,"n":113,"o":8.815,"t":"2026-10-15T19:35:00Z","v":8883,"vw":8.816154},{"c":8.835,"h":8.84,"l":8.815,"n":153,"o":8.82,"t":"2026-10-15T19:40:00Z","v":14105,"vw":8.827276},{"c":8.855,"h":8.86,"l":8.83,"n":599,"o":8.83,"t":"2026-10-15T19:45:00Z","v":88975,"vw":8.850691},{"c":8.825,"h":8.86,"l":8.825,"n":483,"o":8.86,"t":"2026-10-15T19:50:00Z","v":58607,"vw":8.844661},{"c":8.835,"h":8.855,"l":8.82,"n":997,"o":8.825,"t":"2026-10-15T19:55:00Z","v":162173,"vw":8.833969},{"c":8.84,"h":8.84,"l":8.84,"n":7,"o":8.84,"t":"2026-10-15T20:00:00Z","v":98237,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-15T21:40:00Z","v":101,"vw":8.87},{"c":8.8,"h":8.86,"l":8.8,"n":6,"o":8.86,"t":"2026-10-15T23:55:00Z","v":401,"vw":8.819355},{"c":8.8,"h":8.88,"l":8.8,"n":4,"o":8.88,"t":"2026-10-16T08:00:00Z","v":1240,"vw":8.849194},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-10-16T11:00:00Z","v":861,"vw":8.84},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-16T12:10:00Z","v":200,"vw":8.88},{"c":8.7,"h":8.8,"l":8.7,"n":9,"o":8.8,"t":"2026-10-16T13:20:00Z","v":901,"vw":8.731429},{"c":8.69,"h":8.79,"l":8.69,"n":74,"o":8.79,"t":"2026-10-16T13:30:00Z","v":8034,"vw":8.760555},{"c":8.7,"h":8.72,"l":8.68,"n":34,"o":8.7195,"t":"2026-10-16T13:35:00Z","v":2369,"vw":8.700877},{"c":8.705,"h":8.705,"l":8.705,"n":3,"o":8.705,"t":"2026-10-16T13:40:00Z","v":220,"vw":8.705},{"c":8.68,"h":8.72,"l":8.67,"n":106,"o":8.72,"t":"2026-10-16T13:45:00Z","v":11197,"vw":8.686642},{"c":8.68,"h":8.68,"l":8.65,"n":74,"o":8.68,"t":"2026-10-16T13:50:00Z","v":7415,"vw":8.664795},{"c":8.705,"h":8.7164,"l":8.68,"n":52,"o":8.68,"t":"2026-10-16T13:55:00Z","v":3034,"vw":8.705841},{"c":8.71,"h":8.7101,"l":8.695,"n":63,"o":8.705,"t":"2026-10-16T14:00:00Z","v":4968,"vw":8.703762},{"c":8.755,"h":8.775,"l":8.7,"n":207,"o":8.7101,"t":"2026-10-16T14:05:00Z","v":18484,"vw":8.731175},{"c":8.77,"h":8.775,"l":8.74,"n":101,"o":8.745,"t":"2026-10-16T14:10:00Z","v":6512,"vw":8.761691},{"c":8.745,"h":8.78,"l":8.74,"n":151,"o":8.775,"t":"2026-10-16T14:15:00Z","v":11064,"vw":8.758606},{"c":8.73,"h":8.74,"l":8.73,"n":96,"o":8.735,"t":"2026-10-16T14:20:00Z","v":5364,"vw":8.734434},{"c":8.715,"h":8.735,"l":8.705,"n":102,"o":8.735,"t":"2026-10-16T14:25:00Z","v":8405,"vw":8.718856},{"c":8.72,"h":8.725,"l":8.71,"n":180,"o":8.715,"t":"2026-10-16T14:30:00Z","v":11717,"vw":8.719372},{"c":8.715,"h":8.7285,"l":8.71,"n":130,"o":8.715,"t":"2026-10-16T14:35:00Z","v":10978,"vw":8.721086},{"c":8.725,"h":8.735,"l":8.715,"n":167,"o":8.715,"t":"2026-10-16T14:40:00Z","v":17370,"vw":8.726357},{"c":8.725,"h":8.725,"l":8.715,"n":108,"o":8.72,"t":"2026-10-16T14:45:00Z","v":10397,"vw":8.721551},{"c":8.695,"h":8.735,"l":8.695,"n":126,"o":8.725,"t":"2026-10-16T14:50:00Z","v":10070,"vw":8.723701},{"c":8.695,"h":8.71,"l":8.685,"n":234,"o":8.695,"t":"2026-10-16T14:55:00Z","v":43117,"vw":8.700061},{"c":8.665,"h":8.695,"l":8.66,"n":207,"o":8.695,"t":"2026-10-16T15:00:00Z","v":43175,"vw":8.678879},{"c":8.63,"h":8.665,"l":8.625,"n":128,"o":8.665,"t":"2026-10-16T15:05:00Z","v":8820,"vw":8.644107},{"c":8.63,"h":8.635,"l":8.625,"n":124,"o":8.635,"t":"2026-10-16T15:10:00Z","v":11961,"vw":8.631514},{"c":8.625,"h":8.635,"l":8.62,"n":164,"o":8.625,"t":"2026-10-16T15:15:00Z","v":16441,"vw":8.628918},{"c":8.6,"h":8.63,"l":8.6,"n":161,"o":8.63,"t":"2026-10-16T15:20:00Z","v":10593,"vw":8.610934},{"c":8.605,"h":8.62,"l":8.605,"n":160,"o":8.605,"t":"2026-10-16T15:25:00Z","v":10488,"vw":8.610652},{"c":8.605,"h":8.615,"l":8.6,"n":107,"o":8.605,"t":"2026-10-16T15:30:00Z","v":7549,"vw":8.607321},{"c":8.605,"h":8.6105,"l":8.58,"n":313,"o":8.605,"t":"2026-10-16T15:35:00Z","v":37173,"vw":8.59184},{"c":8.595,"h":8.605,"l":8.59,"n":108,"o":8.605,"t":"2026-10-16T15:40:00Z","v":6804,"vw":8.59877},{"c":8.595,"h":8.615,"l":8.595,"n":127,"o":8.595,"t":"2026-10-16T15:45:00Z","v":9839,"vw":8.603342},{"c":8.5799,"h":8.59,"l":8.575,"n":93,"o":8.59,"t":"2026-10-16T15:50:00Z","v":16910,"vw":8.581119},{"c":8.575,"h":8.585,"l":8.575,"n":100,"o":8.58,"t":"2026-10-16T15:55:00Z","v":7378,"vw":8.58024},{"c":8.57,"h":8.575,"l":8.5501,"n":145,"o":8.57,"t":"2026-10-16T16:00:00Z","v":8776,"vw":8.565538},{"c":8.59,"h":8.59,"l":8.57,"n":131,"o":8.575,"t":"2026-10-16T16:05:00Z","v":9854,"vw":8.57742},{"c":8.635,"h":8.635,"l":8.595,"n":101,"o":8.595,"t":"2026-10-16T16:10:00Z","v":5832,"vw":8.611307},{"c":8.6105,"h":8.64,"l":8.61,"n":126,"o":8.64,"t":"2026-10-16T16:15:00Z","v":10900,"vw":8.625354},{"c":8.615,"h":8.628,"l":8.61,"n":80,"o":8.615,"t":"2026-10-16T16:20:00Z","v":5450,"vw":8.619371},{"c":8.625,"h":8.625,"l":8.62,"n":102,"o":8.62,"t":"2026-10-16T16:25:00Z","v":5316,"vw":8.623714},{"c":8.605,"h":8.625,"l":8.6,"n":101,"o":8.62,"t":"2026-10-16T16:30:00Z","v":10018,"vw":8.614262},{"c":8.6282,"h":8.63,"l":8.6,"n":100,"o":8.6,"t":"2026-10-16T16:35:00Z","v":10064,"vw":8.613507},{"c":8.67,"h":8.67,"l":8.61,"n":141,"o":8.625,"t":"2026-10-16T16:40:00Z","v":11998,"vw":8.643105},{"c":8.635,"h":8.675,"l":8.635,"n":190,"o":8.675,"t":"2026-10-16T16:45:00Z","v":13934,"vw":8.65711},{"c":8.645,"h":8.645,"l":8.62,"n":156,"o":8.64,"t":"2026-10-16T16:50:00Z","v":12282,"vw":8.635271},{"c":8.625,"h":8.64,"l":8.62,"n":83,"o":8.64,"t":"2026-10-16T16:55:00Z","v":7169,"vw":8.629591},{"c":8.59,"h":8.63,"l":8.585,"n":124,"o":8.63,"t":"2026-10-16T17:00:00Z","v":10180,"vw":8.6006},{"c":8.58,"h":8.595,"l":8.575,"n":75,"o":8.585,"t":"2026-10-16T17:05:00Z","v":6067,"vw":8.583158},{"c":8.575,"h":8.59,"l":8.575,"n":85,"o":8.585,"t":"2026-10-16T17:10:00Z","v":4985,"vw":8.580666},{"c":8.56,"h":8.575,"l":8.56,"n":71,"o":8.575,"t":"2026-10-16T17:15:00Z","v":5268,"vw":8.568465},{"c":8.57,"h":8.575,"l":8.555,"n":147,"o":8.56,"t":"2026-10-16T17:20:00Z","v":7176,"vw":8.566408},{"c":8.575,"h":8.585,"l":8.565,"n":97,"o":8.5724,"t":"2026-10-16T17:25:00Z","v":6832,"vw":8.571904},{"c":8.585,"h":8.585,"l":8.5603,"n":110,"o":8.58,"t":"2026-10-16T17:30:00Z","v":6028,"vw":8.572392},{"c":8.57,"h":8.59,"l":8.57,"n":38,"o":8.585,"t":"2026-10-16T17:35:00Z","v":1758,"vw":8.579698},{"c":8.595,"h":8.62,"l":8.575,"n":92,"o":8.575,"t":"2026-10-16T17:40:00Z","v":6378,"vw":8.595408},{"c":8.565,"h":8.595,"l":8.565,"n":39,"o":8.59,"t":"2026-10-16T17:45:00Z","v":2371,"vw":8.574526},{"c":8.56,"h":8.565,"l":8.5518,"n":71,"o":8.565,"t":"2026-10-16T17:50:00Z","v":2671,"vw":8.559158},{"c":8.535,"h":8.55,"l":8.535,"n":36,"o":8.55,"t":"2026-10-16T17:55:00Z","v":3044,"vw":8.543506},{"c":8.515,"h":8.53,"l":8.51,"n":78,"o":8.53,"t":"2026-10-16T18:00:00Z","v":4527,"vw":8.52182},{"c":8.53,"h":8.535,"l":8.515,"n":78,"o":8.515,"t":"2026-10-16T18:05:00Z","v":6984,"vw":8.523686},{"c":8.53,"h":8.53,"l":8.52,"n":56,"o":8.53,"t":"2026-10-16T18:10:00Z","v":1665,"vw":8.527013},{"c":8.525,"h":8.535,"l":8.525,"n":55,"o":8.5301,"t":"2026-10-16T18:15:00Z","v":4915,"vw":8.529322},{"c":8.495,"h":8.52,"l":8.495,"n":226,"o":8.52,"t":"2026-10-16T18:20:00Z","v":23499,"vw":8.504949},{"c":8.5,"h":8.5,"l":8.495,"n":70,"o":8.5,"t":"2026-10-16T18:25:00Z","v":2968,"vw":8.497759},{"c":8.485,"h":8.49,"l":8.485,"n":49,"o":8.49,"t":"2026-10-16T18:30:00Z","v":4903,"vw":8.488667},{"c":8.485,"h":8.485,"l":8.47,"n":90,"o":8.485,"t":"2026-10-16T18:35:00Z","v":7502,"vw":8.474934},{"c":8.49,"h":8.495,"l":8.485,"n":74,"o":8.49,"t":"2026-10-16T18:40:00Z","v":2963,"vw":8.489308},{"c":8.475,"h":8.49,"l":8.4701,"n":63,"o":8.49,"t":"2026-10-16T18:45:00Z","v":5500,"vw":8.474711},{"c":8.455,"h":8.47,"l":8.45,"n":73,"o":8.47,"t":"2026-10-16T18:50:00Z","v":4860,"vw":8.461177},{"c":8.455,"h":8.4584,"l":8.445,"n":62,"o":8.455,"t":"2026-10-16T18:55:00Z","v":4193,"vw":8.451804},{"c":8.45,"h":8.46,"l":8.45,"n":81,"o":8.455,"t":"2026-10-16T19:00:00Z","v":5371,"vw":8.45385},{"c":8.445,"h":8.46,"l":8.435,"n":136,"o":8.445,"t":"2026-10-16T19:05:00Z","v":13808,"vw":8.447962},{"c":8.485,"h":8.485,"l":8.45,"n":65,"o":8.45,"t":"2026-10-16T19:10:00Z","v":5128,"vw":8.46484},{"c":8.475,"h":8.49,"l":8.465,"n":127,"o":8.485,"t":"2026-10-16T19:15:00Z","v":9423,"vw":8.477979},{"c":8.47,"h":8.485,"l":8.47,"n":91,"o":8.47,"t":"2026-10-16T19:20:00Z","v":9299,"vw":8.474586},{"c":8.47,"h":8.4701,"l":8.46,"n":64,"o":8.47,"t":"2026-10-16T19:25:00Z","v":5742,"vw":8.467862},{"c":8.46,"h":8.485,"l":8.455,"n":172,"o":8.475,"t":"2026-10-16T19:30:00Z","v":16374,"vw":8.472217},{"c":8.45,"h":8.46,"l":8.435,"n":308,"o":8.455,"t":"2026-10-16T19:35:00Z","v":46830,"vw":8.444962},{"c":8.435,"h":8.458,"l":8.435,"n":109,"o":8.45,"t":"2026-10-16T19:40:00Z","v":10349,"vw":8.443534},{"c":8.43,"h":8.44,"l":8.42,"n":362,"o":8.435,"t":"2026-10-16T19:45:00Z","v":61735,"vw":8.428853},{"c":8.445,"h":8.45,"l":8.435,"n":316,"o":8.44,"t":"2026-10-16T19:50:00Z","v":30936,"vw":8.440481},{"c":8.465,"h":8.48,"l":8.445,"n":754,"o":8.45,"t":"2026-10-16T19:55:00Z","v":107348,"vw":8.464825},{"c":8.47,"h":8.49,"l":8.47,"n":12,"o":8.47,"t":"2026-10-16T20:00:00Z","v":64436,"vw":8.470061},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-16T20:25:00Z","v":9259,"vw":8.46},{"c":8.6087,"h":8.6087,"l":8.6087,"n":1,"o":8.6087,"t":"2026-10-16T23:05:00Z","v":200,"vw":8.6087},{"c":8.467,"h":8.467,"l":8.467,"n":1,"o":8.467,"t":"2026-10-16T23:20:00Z","v":2000,"vw":8.467},{"c":8.9,"h":8.9,"l":8.9,"n":16,"o":8.9,"t":"2026-10-19T09:55:00Z","v":3200,"vw":8.9},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-19T11:20:00Z","v":2000,"vw":8.7},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-19T13:10:00Z","v":200,"vw":8.57},{"c":8.51,"h":8.67,"l":8.5,"n":87,"o":8.64,"t":"2026-10-19T13:30:00Z","v":9357,"vw":8.589727},{"c":8.55,"h":8.56,"l":8.52,"n":56,"o":8.52,"t":"2026-10-19T13:35:00Z","v":3045,"vw":8.544635},{"c":8.56,"h":8.579,"l":8.535,"n":52,"o":8.535,"t":"2026-10-19T13:40:00Z","v":1698,"vw":8.556013},{"c":8.58,"h":8.591,"l":8.55,"n":31,"o":8.56,"t":"2026-10-19T13:45:00Z","v":1907,"vw":8.563088},{"c":8.58,"h":8.6,"l":8.57,"n":304,"o":8.58,"t":"2026-10-19T13:50:00Z","v":34074,"vw":8.582001},{"c":8.57,"h":8.6,"l":8.57,"n":66,"o":8.6,"t":"2026-10-19T13:55:00Z","v":5544,"vw":8.586595},{"c":8.56,"h":8.578,"l":8.555,"n":72,"o":8.57,"t":"2026-10-19T14:00:00Z","v":5946,"vw":8.563966},{"c":8.555,"h":8.5699,"l":8.55,"n":67,"o":8.56,"t":"2026-10-19T14:05:00Z","v":4279,"vw":8.562064},{"c":8.601,"h":8.605,"l":8.5521,"n":121,"o":8.56,"t":"2026-10-19T14:10:00Z","v":18378,"vw":8.596838},{"c":8.615,"h":8.625,"l":8.61,"n":68,"o":8.61,"t":"2026-10-19T14:15:00Z","v":3687,"vw":8.620536},{"c":8.625,"h":8.625,"l":8.61,"n":56,"o":8.615,"t":"2026-10-19T14:20:00Z","v":2364,"vw":8.616179},{"c":8.6,"h":8.62,"l":8.6,"n":58,"o":8.62,"t":"2026-10-19T14:25:00Z","v":3303,"vw":8.61168},{"c":8.585,"h":8.6014,"l":8.57,"n":78,"o":8.6,"t":"2026-10-19T14:30:00Z","v":6730,"vw":8.58131},{"c":8.585,"h":8.5988,"l":8.585,"n":55,"o":8.59,"t":"2026-10-19T14:35:00Z","v":3713,"vw":8.594346},{"c":8.615,"h":8.62,"l":8.59,"n":70,"o":8.59,"t":"2026-10-19T14:40:00Z","v":4023,"vw":8.606712},{"c":8.625,"h":8.6399,"l":8.62,"n":79,"o":8.62,"t":"2026-10-19T14:45:00Z","v":10586,"vw":8.633618},{"c":8.605,"h":8.625,"l":8.605,"n":49,"o":8.62,"t":"2026-10-19T14:50:00Z","v":2629,"vw":8.617799},{"c":8.5823,"h":8.615,"l":8.5823,"n":82,"o":8.605,"t":"2026-10-19T14:55:00Z","v":6416,"vw":8.598188},{"c":8.58,"h":8.605,"l":8.572,"n":55,"o":8.59,"t":"2026-10-19T15:00:00Z","v":3359,"vw":8.582974},{"c":8.595,"h":8.595,"l":8.565,"n":64,"o":8.57,"t":"2026-10-19T15:05:00Z","v":5553,"vw":8.573632},{"c":8.5999,"h":8.61,"l":8.595,"n":42,"o":8.595,"t":"2026-10-19T15:10:00Z","v":4955,"vw":8.600894},{"c":8.595,"h":8.595,"l":8.585,"n":50,"o":8.595,"t":"2026-10-19T15:15:00Z","v":3706,"vw":8.59082},{"c":8.605,"h":8.605,"l":8.595,"n":39,"o":8.595,"t":"2026-10-19T15:20:00Z","v":3808,"vw":8.596902},{"c":8.605,"h":8.61,"l":8.6,"n":54,"o":8.605,"t":"2026-10-19T15:25:00Z","v":3837,"vw":8.604132},{"c":8.605,"h":8.605,"l":8.595,"n":80,"o":8.6,"t":"2026-10-19T15:30:00Z","v":7666,"vw":8.600654},{"c":8.6,"h":8.605,"l":8.595,"n":42,"o":8.605,"t":"2026-10-19T15:35:00Z","v":3677,"vw":8.600324},{"c":8.6,"h":8.605,"l":8.595,"n":56,"o":8.598,"t":"2026-10-19T15:40:00Z","v":5708,"vw":8.600009},{"c":8.595,"h":8.595,"l":8.59,"n":42,"o":8.595,"t":"2026-10-19T15:45:00Z","v":1956,"vw":8.59433},{"c":8.635,"h":8.64,"l":8.59,"n":499,"o":8.59,"t":"2026-10-19T15:50:00Z","v":66535,"vw":8.623855},{"c":8.618,"h":8.63,"l":8.61,"n":92,"o":8.63,"t":"2026-10-19T15:55:00Z","v":8014,"vw":8.617714},{"c":8.585,"h":8.62,"l":8.58,"n":174,"o":8.61,"t":"2026-10-19T16:00:00Z","v":20509,"vw":8.600118},{"c":8.565,"h":8.585,"l":8.565,"n":76,"o":8.585,"t":"2026-10-19T16:05:00Z","v":4490,"vw":8.575391},{"c":8.565,"h":8.575,"l":8.562,"n":63,"o":8.57,"t":"2026-10-19T16:10:00Z","v":4967,"vw":8.568983},{"c":8.565,"h":8.58,"l":8.555,"n":78,"o":8.57,"t":"2026-10-19T16:15:00Z","v":6637,"vw":8.567736},{"c":8.565,"h":8.565,"l":8.56,"n":38,"o":8.565,"t":"2026-10-19T16:20:00Z","v":1706,"vw":8.564589},{"c":8.555,"h":8.56,"l":8.55,"n":45,"o":8.56,"t":"2026-10-19T16:25:00Z","v":2379,"vw":8.556562},{"c":8.565,"h":8.565,"l":8.55,"n":108,"o":8.555,"t":"2026-10-19T16:30:00Z","v":8684,"vw":8.558813},{"c":8.56,"h":8.57,"l":8.555,"n":40,"o":8.565,"t":"2026-10-19T16:35:00Z","v":2881,"vw":8.562321},{"c":8.565,"h":8.57,"l":8.56,"n":44,"o":8.56,"t":"2026-10-19T16:40:00Z","v":10027,"vw":8.56307},{"c":8.55,"h":8.57,"l":8.55,"n":86,"o":8.565,"t":"2026-10-19T16:45:00Z","v":5548,"vw":8.557239},{"c":8.55,"h":8.555,"l":8.55,"n":44,"o":8.555,"t":"2026-10-19T16:50:00Z","v":2049,"vw":8.553317},{"c":8.535,"h":8.555,"l":8.535,"n":83,"o":8.55,"t":"2026-10-19T16:55:00Z","v":7974,"vw":8.542711},{"c":8.535,"h":8.54,"l":8.52,"n":80,"o":8.53,"t":"2026-10-19T17:00:00Z","v":5315,"vw":8.530709},{"c":8.53,"h":8.535,"l":8.5299,"n":29,"o":8.535,"t":"2026-10-19T17:05:00Z","v":2177,"vw":8.531861},{"c":8.5223,"h":8.525,"l":8.515,"n":45,"o":8.52,"t":"2026-10-19T17:10:00Z","v":2436,"vw":8.520721},{"c":8.535,"h":8.535,"l":8.525,"n":40,"o":8.525,"t":"2026-10-19T17:15:00Z","v":1997,"vw":8.531187},{"c":8.535,"h":8.535,"l":8.53,"n":24,"o":8.53,"t":"2026-10-19T17:20:00Z","v":687,"vw":8.532},{"c":8.54,"h":8.545,"l":8.54,"n":59,"o":8.54,"t":"2026-10-19T17:25:00Z","v":4642,"vw":8.541809},{"c":8.54,"h":8.54,"l":8.54,"n":29,"o":8.54,"t":"2026-10-19T17:30:00Z","v":2330,"vw":8.54},{"c":8.54,"h":8.54,"l":8.535,"n":17,"o":8.535,"t":"2026-10-19T17:35:00Z","v":654,"vw":8.536397},{"c":8.53,"h":8.55,"l":8.53,"n":105,"o":8.535,"t":"2026-10-19T17:40:00Z","v":11689,"vw":8.540081},{"c":8.525,"h":8.53,"l":8.51,"n":145,"o":8.52,"t":"2026-10-19T17:45:00Z","v":43221,"vw":8.516898},{"c":8.525,"h":8.53,"l":8.515,"n":101,"o":8.525,"t":"2026-10-19T17:50:00Z","v":11732,"vw":8.521237},{"c":8.535,"h":8.535,"l":8.525,"n":65,"o":8.525,"t":"2026-10-19T17:55:00Z","v":6784,"vw":8.529468},{"c":8.535,"h":8.535,"l":8.525,"n":104,"o":8.5303,"t":"2026-10-19T18:00:00Z","v":10979,"vw":8.530267},{"c":8.525,"h":8.54,"l":8.525,"n":69,"o":8.54,"t":"2026-10-19T18:10:00Z","v":4841,"vw":8.530446},{"c":8.525,"h":8.53,"l":8.52,"n":22,"o":8.52,"t":"2026-10-19T18:15:00Z","v":944,"vw":8.526},{"c":8.525,"h":8.53,"l":8.52,"n":32,"o":8.525,"t":"2026-10-19T18:20:00Z","v":2028,"vw":8.527122},{"c":8.515,"h":8.525,"l":8.51,"n":73,"o":8.52,"t":"2026-10-19T18:25:00Z","v":4363,"vw":8.521489},{"c":8.52,"h":8.525,"l":8.51,"n":177,"o":8.5195,"t":"2026-10-19T18:30:00Z","v":65013,"vw":8.512174},{"c":8.515,"h":8.515,"l":8.51,"n":27,"o":8.51,"t":"2026-10-19T18:35:00Z","v":1322,"vw":8.513033},{"c":8.525,"h":8.525,"l":8.515,"n":54,"o":8.515,"t":"2026-10-19T18:40:00Z","v":5959,"vw":8.519463},{"c":8.535,"h":8.535,"l":8.525,"n":60,"o":8.53,"t":"2026-10-19T18:45:00Z","v":3648,"vw":8.529163},{"c":8.525,"h":8.54,"l":8.525,"n":68,"o":8.535,"t":"2026-10-19T18:50:00Z","v":5839,"vw":8.532408},{"c":8.525,"h":8.525,"l":8.52,"n":40,"o":8.525,"t":"2026-10-19T18:55:00Z","v":2856,"vw":8.524795},{"c":8.525,"h":8.53,"l":8.52,"n":71,"o":8.52,"t":"2026-10-19T19:00:00Z","v":5442,"vw":8.524352},{"c":8.525,"h":8.535,"l":8.525,"n":77,"o":8.525,"t":"2026-10-19T19:05:00Z","v":3804,"vw":8.530593},{"c":8.525,"h":8.525,"l":8.52,"n":42,"o":8.52,"t":"2026-10-19T19:10:00Z","v":2653,"vw":8.524499},{"c":8.535,"h":8.535,"l":8.52,"n":123,"o":8.52,"t":"2026-10-19T19:15:00Z","v":9802,"vw":8.524242},{"c":8.545,"h":8.55,"l":8.53,"n":146,"o":8.54,"t":"2026-10-19T19:20:00Z","v":13682,"vw":8.546115},{"c":8.545,"h":8.545,"l":8.54,"n":72,"o":8.545,"t":"2026-10-19T19:25:00Z","v":6335,"vw":8.542518},{"c":8.535,"h":8.545,"l":8.53,"n":118,"o":8.545,"t":"2026-10-19T19:30:00Z","v":11486,"vw":8.536782},{"c":8.545,"h":8.545,"l":8.53,"n":135,"o":8.53,"t":"2026-10-19T19:35:00Z","v":9818,"vw":8.540493},{"c":8.54,"h":8.55,"l":8.54,"n":119,"o":8.545,"t":"2026-10-19T19:40:00Z","v":5610,"vw":8.543697},{"c":8.545,"h":8.545,"l":8.54,"n":108,"o":8.545,"t":"2026-10-19T19:45:00Z","v":6227,"vw":8.54322},{"c":8.54,"h":8.55,"l":8.535,"n":239,"o":8.545,"t":"2026-10-19T19:50:00Z","v":17573,"vw":8.539538},{"c":8.515,"h":8.545,"l":8.51,"n":721,"o":8.535,"t":"2026-10-19T19:55:00Z","v":62126,"vw":8.524556},{"c":8.53,"h":8.53,"l":8.53,"n":14,"o":8.53,"t":"2026-10-19T20:00:00Z","v":56199,"vw":8.53},{"c":8.76,"h":8.76,"l":8.725,"n":6,"o":8.725,"t":"2026-10-20T08:00:00Z","v":1623,"vw":8.741038},{"c":8.75,"h":8.75,"l":8.66,"n":13,"o":8.7,"t":"2026-10-20T09:35:00Z","v":2933,"vw":8.69252},{"c":8.75,"h":8.75,"l":8.74,"n":5,"o":8.74,"t":"2026-10-20T11:00:00Z","v":719,"vw":8.742845},{"c":8.67,"h":8.75,"l":8.67,"n":2,"o":8.75,"t":"2026-10-20T11:30:00Z","v":1400,"vw":8.699771},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-20T11:45:00Z","v":100,"vw":8.62},{"c":8.62,"h":8.63,"l":8.62,"n":2,"o":8.63,"t":"2026-10-20T12:00:00Z","v":300,"vw":8.623333},{"c":8.69,"h":8.7368,"l":8.63,"n":111,"o":8.63,"t":"2026-10-20T13:30:00Z","v":19908,"vw":8.655087},{"c":8.74,"h":8.765,"l":8.7,"n":285,"o":8.7,"t":"2026-10-20T13:35:00Z","v":22768,"vw":8.740674},{"c":8.64,"h":8.745,"l":8.64,"n":269,"o":8.74,"t":"2026-10-20T13:40:00Z","v":18478,"vw":8.691849},{"c":8.74,"h":8.74,"l":8.65,"n":187,"o":8.66,"t":"2026-10-20T13:45:00Z","v":17618,"vw":8.689504},{"c":8.75,"h":8.76,"l":8.71,"n":73,"o":8.71,"t":"2026-10-20T13:50:00Z","v":4053,"vw":8.736501},{"c":8.75,"h":8.76,"l":8.75,"n":147,"o":8.75,"t":"2026-10-20T13:55:00Z","v":10424,"vw":8.755145},{"c":8.74,"h":8.765,"l":8.74,"n":131,"o":8.74,"t":"2026-10-20T14:00:00Z","v":8823,"vw":8.752675},{"c":8.795,"h":8.795,"l":8.74,"n":156,"o":8.74,"t":"2026-10-20T14:05:00Z","v":33571,"vw":8.77003},{"c":8.805,"h":8.815,"l":8.78,"n":163,"o":8.79,"t":"2026-10-20T14:10:00Z","v":10721,"vw":8.802805},{"c":8.83,"h":8.835,"l":8.81,"n":152,"o":8.81,"t":"2026-10-20T14:15:00Z","v":11891,"vw":8.82053},{"c":8.855,"h":8.855,"l":8.825,"n":111,"o":8.825,"t":"2026-10-20T14:20:00Z","v":9764,"vw":8.842806},{"c":8.89,"h":8.8931,"l":8.85,"n":161,"o":8.855,"t":"2026-10-20T14:25:00Z","v":14001,"vw":8.874854},{"c":8.875,"h":8.905,"l":8.875,"n":130,"o":8.895,"t":"2026-10-20T14:30:00Z","v":11943,"vw":8.892182},{"c":8.855,"h":8.88,"l":8.855,"n":163,"o":8.88,"t":"2026-10-20T14:35:00Z","v":12178,"vw":8.872017},{"c":8.89,"h":8.895,"l":8.86,"n":100,"o":8.86,"t":"2026-10-20T14:40:00Z","v":7595,"vw":8.883959},{"c":8.86,"h":8.895,"l":8.855,"n":90,"o":8.8919,"t":"2026-10-20T14:45:00Z","v":6020,"vw":8.883023},{"c":8.87,"h":8.88,"l":8.86,"n":97,"o":8.86,"t":"2026-10-20T14:50:00Z","v":5599,"vw":8.865085},{"c":8.89,"h":8.895,"l":8.87,"n":144,"o":8.87,"t":"2026-10-20T14:55:00Z","v":22224,"vw":8.885514},{"c":8.855,"h":8.89,"l":8.8501,"n":99,"o":8.885,"t":"2026-10-20T15:00:00Z","v":7651,"vw":8.874218},{"c":8.86,"h":8.865,"l":8.855,"n":105,"o":8.86,"t":"2026-10-20T15:05:00Z","v":8389,"vw":8.859441},{"c":8.81,"h":8.845,"l":8.795,"n":204,"o":8.845,"t":"2026-10-20T15:10:00Z","v":15322,"vw":8.818953},{"c":8.82,"h":8.84,"l":8.8,"n":109,"o":8.81,"t":"2026-10-20T15:15:00Z","v":9559,"vw":8.816942},{"c":8.82,"h":8.82,"l":8.805,"n":94,"o":8.815,"t":"2026-10-20T15:20:00Z","v":7385,"vw":8.808978},{"c":8.82,"h":8.825,"l":8.82,"n":46,"o":8.825,"t":"2026-10-20T15:25:00Z","v":3323,"vw":8.821949},{"c":8.805,"h":8.811,"l":8.805,"n":37,"o":8.811,"t":"2026-10-20T15:30:00Z","v":2767,"vw":8.807161},{"c":8.79,"h":8.8,"l":8.79,"n":55,"o":8.8,"t":"2026-10-20T15:35:00Z","v":4583,"vw":8.79894},{"c":8.82,"h":8.82,"l":8.795,"n":28,"o":8.795,"t":"2026-10-20T15:40:00Z","v":2113,"vw":8.803149},{"c":8.802,"h":8.81,"l":8.795,"n":108,"o":8.81,"t":"2026-10-20T15:45:00Z","v":9799,"vw":8.801537},{"c":8.815,"h":8.815,"l":8.805,"n":45,"o":8.805,"t":"2026-10-20T15:50:00Z","v":3572,"vw":8.808386},{"c":8.815,"h":8.815,"l":8.805,"n":70,"o":8.812,"t":"2026-10-20T15:55:00Z","v":10977,"vw":8.811294},{"c":8.805,"h":8.815,"l":8.805,"n":39,"o":8.815,"t":"2026-10-20T16:00:00Z","v":2513,"vw":8.809623},{"c":8.815,"h":8.815,"l":8.81,"n":59,"o":8.81,"t":"2026-10-20T16:05:00Z","v":2727,"vw":8.813193},{"c":8.82,"h":8.82,"l":8.8,"n":105,"o":8.81,"t":"2026-10-20T16:10:00Z","v":10124,"vw":8.815751},{"c":8.805,"h":8.8344,"l":8.805,"n":84,"o":8.83,"t":"2026-10-20T16:15:00Z","v":6965,"vw":8.823388},{"c":8.815,"h":8.815,"l":8.805,"n":30,"o":8.81,"t":"2026-10-20T16:20:00Z","v":1628,"vw":8.8105},{"c":8.825,"h":8.835,"l":8.82,"n":42,"o":8.82,"t":"2026-10-20T16:25:00Z","v":2750,"vw":8.827046},{"c":8.82,"h":8.83,"l":8.82,"n":70,"o":8.825,"t":"2026-10-20T16:30:00Z","v":4740,"vw":8.827064},{"c":8.83,"h":8.835,"l":8.825,"n":45,"o":8.825,"t":"2026-10-20T16:35:00Z","v":2448,"vw":8.830294},{"c":8.825,"h":8.83,"l":8.825,"n":74,"o":8.83,"t":"2026-10-20T16:40:00Z","v":3908,"vw":8.829605},{"c":8.8301,"h":8.835,"l":8.825,"n":92,"o":8.825,"t":"2026-10-20T16:45:00Z","v":5245,"vw":8.829351},{"c":8.815,"h":8.83,"l":8.815,"n":122,"o":8.83,"t":"2026-10-20T16:50:00Z","v":9812,"vw":8.821624},{"c":8.815,"h":8.825,"l":8.815,"n":73,"o":8.82,"t":"2026-10-20T16:55:00Z","v":4419,"vw":8.819994},{"c":8.815,"h":8.82,"l":8.81,"n":93,"o":8.81,"t":"2026-10-20T17:00:00Z","v":5109,"vw":8.814056},{"c":8.815,"h":8.82,"l":8.815,"n":23,"o":8.815,"t":"2026-10-20T17:05:00Z","v":674,"vw":8.816191},{"c":8.81,"h":8.82,"l":8.81,"n":57,"o":8.82,"t":"2026-10-20T17:10:00Z","v":3278,"vw":8.815},{"c":8.825,"h":8.83,"l":8.82,"n":82,"o":8.82,"t":"2026-10-20T17:15:00Z","v":4769,"vw":8.823833},{"c":8.8321,"h":8.84,"l":8.8223,"n":73,"o":8.825,"t":"2026-10-20T17:20:00Z","v":2860,"vw":8.830617},{"c":8.83,"h":8.84,"l":8.8224,"n":281,"o":8.83,"t":"2026-10-20T17:25:00Z","v":45261,"vw":8.834896},{"c":8.835,"h":8.84,"l":8.83,"n":33,"o":8.83,"t":"2026-10-20T17:30:00Z","v":2503,"vw":8.8349},{"c":8.84,"h":8.84,"l":8.835,"n":26,"o":8.836,"t":"2026-10-20T17:35:00Z","v":3999,"vw":8.836143},{"c":8.835,"h":8.84,"l":8.835,"n":42,"o":8.84,"t":"2026-10-20T17:40:00Z","v":3117,"vw":8.836033},{"c":8.85,"h":8.855,"l":8.84,"n":140,"o":8.84,"t":"2026-10-20T17:45:00Z","v":16083,"vw":8.848352},{"c":8.85,"h":8.85,"l":8.85,"n":10,"o":8.85,"t":"2026-10-20T17:50:00Z","v":2519,"vw":8.85},{"c":8.85,"h":8.85,"l":8.845,"n":48,"o":8.85,"t":"2026-10-20T17:55:00Z","v":4665,"vw":8.849735},{"c":8.845,"h":8.86,"l":8.845,"n":35,"o":8.86,"t":"2026-10-20T18:00:00Z","v":1970,"vw":8.850589},{"c":8.84,"h":8.845,"l":8.835,"n":210,"o":8.845,"t":"2026-10-20T18:05:00Z","v":30240,"vw":8.840089},{"c":8.83,"h":8.84,"l":8.8199,"n":369,"o":8.84,"t":"2026-10-20T18:10:00Z","v":32700,"vw":8.827084},{"c":8.815,"h":8.835,"l":8.815,"n":37,"o":8.835,"t":"2026-10-20T18:15:00Z","v":2737,"vw":8.82671},{"c":8.81,"h":8.825,"l":8.81,"n":45,"o":8.82,"t":"2026-10-20T18:20:00Z","v":3408,"vw":8.820836},{"c":8.805,"h":8.815,"l":8.805,"n":50,"o":8.815,"t":"2026-10-20T18:25:00Z","v":2786,"vw":8.810372},{"c":8.795,"h":8.81,"l":8.795,"n":56,"o":8.81,"t":"2026-10-20T18:30:00Z","v":3660,"vw":8.803335},{"c":8.79,"h":8.795,"l":8.79,"n":41,"o":8.79,"t":"2026-10-20T18:35:00Z","v":1240,"vw":8.791633},{"c":8.785,"h":8.8,"l":8.78,"n":82,"o":8.8,"t":"2026-10-20T18:40:00Z","v":6520,"vw":8.788115},{"c":8.8,"h":8.8,"l":8.785,"n":81,"o":8.79,"t":"2026-10-20T18:45:00Z","v":7290,"vw":8.791581},{"c":8.8,"h":8.8,"l":8.8,"n":25,"o":8.8,"t":"2026-10-20T18:50:00Z","v":2107,"vw":8.8},{"c":8.8,"h":8.81,"l":8.8,"n":52,"o":8.8,"t":"2026-10-20T18:55:00Z","v":2999,"vw":8.802353},{"c":8.81,"h":8.81,"l":8.8,"n":45,"o":8.8,"t":"2026-10-20T19:00:00Z","v":1717,"vw":8.804878},{"c":8.81,"h":8.815,"l":8.81,"n":66,"o":8.81,"t":"2026-10-20T19:05:00Z","v":5193,"vw":8.810139},{"c":8.81,"h":8.815,"l":8.81,"n":45,"o":8.81,"t":"2026-10-20T19:10:00Z","v":5616,"vw":8.810647},{"c":8.815,"h":8.815,"l":8.805,"n":59,"o":8.81,"t":"2026-10-20T19:15:00Z","v":4461,"vw":8.807609},{"c":8.805,"h":8.81,"l":8.8,"n":53,"o":8.81,"t":"2026-10-20T19:20:00Z","v":4158,"vw":8.805867},{"c":8.81,"h":8.82,"l":8.805,"n":64,"o":8.805,"t":"2026-10-20T19:25:00Z","v":2783,"vw":8.81},{"c":8.8,"h":8.825,"l":8.8,"n":152,"o":8.81,"t":"2026-10-20T19:30:00Z","v":14404,"vw":8.808752},{"c":8.78,"h":8.79,"l":8.77,"n":152,"o":8.79,"t":"2026-10-20T19:35:00Z","v":14479,"vw":8.778089},{"c":8.78,"h":8.79,"l":8.78,"n":57,"o":8.785,"t":"2026-10-20T19:40:00Z","v":2692,"vw":8.784091},{"c":8.785,"h":8.795,"l":8.785,"n":296,"o":8.785,"t":"2026-10-20T19:45:00Z","v":42217,"vw":8.789491},{"c":8.795,"h":8.8,"l":8.785,"n":200,"o":8.785,"t":"2026-10-20T19:50:00Z","v":12292,"vw":8.79338},{"c":8.775,"h":8.805,"l":8.77,"n":651,"o":8.795,"t":"2026-10-20T19:55:00Z","v":94739,"vw":8.785384},{"c":8.79,"h":8.79,"l":8.79,"n":10,"o":8.79,"t":"2026-10-20T20:00:00Z","v":86524,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-21T08:00:00Z","v":10010,"vw":8.79},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T08:50:00Z","v":867,"vw":8.75},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-21T09:45:00Z","v":228,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-10-21T09:55:00Z","v":442,"vw":8.73},{"c":8.6505,"h":8.6505,"l":8.6505,"n":2,"o":8.6505,"t":"2026-10-21T11:50:00Z","v":309,"vw":8.6505},{"c":8.56,"h":8.77,"l":8.54,"n":210,"o":8.77,"t":"2026-10-21T13:30:00Z","v":34954,"vw":8.653067},{"c":8.59,"h":8.6048,"l":8.57,"n":58,"o":8.585,"t":"2026-10-21T13:35:00Z","v":4448,"vw":8.586236},{"c":8.53,"h":8.595,"l":8.53,"n":110,"o":8.595,"t":"2026-10-21T13:40:00Z","v":9408,"vw":8.548358},{"c":8.515,"h":8.56,"l":8.515,"n":126,"o":8.54,"t":"2026-10-21T13:45:00Z","v":12630,"vw":8.549648},{"c":8.505,"h":8.52,"l":8.495,"n":166,"o":8.5199,"t":"2026-10-21T13:50:00Z","v":12720,"vw":8.507267},{"c":8.51,"h":8.51,"l":8.4991,"n":80,"o":8.505,"t":"2026-10-21T13:55:00Z","v":7014,"vw":8.502098},{"c":8.5,"h":8.51,"l":8.495,"n":110,"o":8.51,"t":"2026-10-21T14:00:00Z","v":7756,"vw":8.505078},{"c":8.5071,"h":8.51,"l":8.475,"n":87,"o":8.49,"t":"2026-10-21T14:05:00Z","v":6817,"vw":8.489597},{"c":8.5,"h":8.51,"l":8.49,"n":103,"o":8.5,"t":"2026-10-21T14:10:00Z","v":8737,"vw":8.497247},{"c":8.48,"h":8.5,"l":8.47,"n":111,"o":8.5,"t":"2026-10-21T14:15:00Z","v":4871,"vw":8.488077},{"c":8.5,"h":8.5,"l":8.48,"n":130,"o":8.4819,"t":"2026-10-21T14:20:00Z","v":6545,"vw":8.486433},{"c":8.47,"h":8.5,"l":8.47,"n":150,"o":8.49,"t":"2026-10-21T14:25:00Z","v":7856,"vw":8.482792},{"c":8.495,"h":8.5,"l":8.475,"n":136,"o":8.475,"t":"2026-10-21T14:30:00Z","v":8898,"vw":8.489488},{"c":8.47,"h":8.5,"l":8.47,"n":256,"o":8.49,"t":"2026-10-21T14:35:00Z","v":63664,"vw":8.480507},{"c":8.475,"h":8.475,"l":8.45,"n":169,"o":8.475,"t":"2026-10-21T14:40:00Z","v":13285,"vw":8.462236},{"c":8.47,"h":8.475,"l":8.465,"n":57,"o":8.475,"t":"2026-10-21T14:45:00Z","v":2111,"vw":8.47},{"c":8.485,"h":8.505,"l":8.48,"n":192,"o":8.48,"t":"2026-10-21T14:50:00Z","v":11625,"vw":8.490475},{"c":8.475,"h":8.485,"l":8.465,"n":122,"o":8.48,"t":"2026-10-21T14:55:00Z","v":9713,"vw":8.47849},{"c":8.48,"h":8.485,"l":8.48,"n":89,"o":8.485,"t":"2026-10-21T15:00:00Z","v":3112,"vw":8.481102},{"c":8.485,"h":8.485,"l":8.48,"n":30,"o":8.485,"t":"2026-10-21T15:05:00Z","v":1488,"vw":8.483977},{"c":8.485,"h":8.5,"l":8.485,"n":57,"o":8.5,"t":"2026-10-21T15:10:00Z","v":1594,"vw":8.492973},{"c":8.49,"h":8.505,"l":8.49,"n":89,"o":8.495,"t":"2026-10-21T15:15:00Z","v":3738,"vw":8.494949},{"c":8.53,"h":8.53,"l":8.49,"n":85,"o":8.49,"t":"2026-10-21T15:20:00Z","v":7637,"vw":8.512414},{"c":8.56,"h":8.56,"l":8.52,"n":132,"o":8.52,"t":"2026-10-21T15:25:00Z","v":17137,"vw":8.540661},{"c":8.56,"h":8.57,"l":8.555,"n":101,"o":8.565,"t":"2026-10-21T15:30:00Z","v":5309,"vw":8.561813},{"c":8.56,"h":8.56,"l":8.555,"n":26,"o":8.56,"t":"2026-10-21T15:35:00Z","v":971,"vw":8.557776},{"c":8.575,"h":8.5785,"l":8.57,"n":48,"o":8.57,"t":"2026-10-21T15:40:00Z","v":2281,"vw":8.572415},{"c":8.57,"h":8.5799,"l":8.5634,"n":118,"o":8.5701,"t":"2026-10-21T15:45:00Z","v":14742,"vw":8.571808},{"c":8.565,"h":8.565,"l":8.56,"n":45,"o":8.565,"t":"2026-10-21T15:50:00Z","v":2142,"vw":8.564677},{"c":8.5602,"h":8.565,"l":8.56,"n":46,"o":8.56,"t":"2026-10-21T15:55:00Z","v":1431,"vw":8.56163},{"c":8.565,"h":8.565,"l":8.555,"n":48,"o":8.56,"t":"2026-10-21T16:00:00Z","v":2550,"vw":8.557668},{"c":8.58,"h":8.59,"l":8.565,"n":88,"o":8.565,"t":"2026-10-21T16:05:00Z","v":17372,"vw":8.582211},{"c":8.572,"h":8.575,"l":8.572,"n":46,"o":8.575,"t":"2026-10-21T16:10:00Z","v":1910,"vw":8.574428},{"c":8.58,"h":8.585,"l":8.58,"n":55,"o":8.58,"t":"2026-10-21T16:15:00Z","v":2493,"vw":8.580967},{"c":8.58,"h":8.58,"l":8.575,"n":34,"o":8.58,"t":"2026-10-21T16:20:00Z","v":887,"vw":8.578682},{"c":8.585,"h":8.585,"l":8.575,"n":53,"o":8.575,"t":"2026-10-21T16:25:00Z","v":1504,"vw":8.578337},{"c":8.575,"h":8.585,"l":8.575,"n":74,"o":8.585,"t":"2026-10-21T16:30:00Z","v":4017,"vw":8.582761},{"c":8.625,"h":8.635,"l":8.565,"n":194,"o":8.57,"t":"2026-10-21T16:35:00Z","v":12848,"vw":8.603645},{"c":8.59,"h":8.62,"l":8.59,"n":66,"o":8.62,"t":"2026-10-21T16:40:00Z","v":5087,"vw":8.600373},{"c":8.6,"h":8.6,"l":8.59,"n":59,"o":8.59,"t":"2026-10-21T16:45:00Z","v":3487,"vw":8.593684},{"c":8.5834,"h":8.595,"l":8.5834,"n":39,"o":8.595,"t":"2026-10-21T16:50:00Z","v":2076,"vw":8.588366},{"c":8.585,"h":8.595,"l":8.585,"n":62,"o":8.59,"t":"2026-10-21T16:55:00Z","v":3756,"vw":8.589258},{"c":8.585,"h":8.585,"l":8.585,"n":42,"o":8.585,"t":"2026-10-21T17:00:00Z","v":1508,"vw":8.585},{"c":8.59,"h":8.595,"l":8.59,"n":23,"o":8.595,"t":"2026-10-21T17:05:00Z","v":800,"vw":8.592263},{"c":8.605,"h":8.605,"l":8.585,"n":65,"o":8.585,"t":"2026-10-21T17:10:00Z","v":5142,"vw":8.591367},{"c":8.59,"h":8.605,"l":8.59,"n":47,"o":8.605,"t":"2026-10-21T17:15:00Z","v":1955,"vw":8.596516},{"c":8.595,"h":8.595,"l":8.595,"n":14,"o":8.595,"t":"2026-10-21T17:20:00Z","v":694,"vw":8.595},{"c":8.595,"h":8.5986,"l":8.59,"n":23,"o":8.595,"t":"2026-10-21T17:25:00Z","v":896,"vw":8.592687},{"c":8.605,"h":8.605,"l":8.595,"n":33,"o":8.595,"t":"2026-10-21T17:30:00Z","v":1354,"vw":8.600216},{"c":8.615,"h":8.615,"l":8.605,"n":40,"o":8.605,"t":"2026-10-21T17:35:00Z","v":1695,"vw":8.607831},{"c":8.615,"h":8.615,"l":8.615,"n":23,"o":8.615,"t":"2026-10-21T17:40:00Z","v":876,"vw":8.615},{"c":8.615,"h":8.615,"l":8.615,"n":13,"o":8.615,"t":"2026-10-21T17:45:00Z","v":467,"vw":8.615},{"c":8.615,"h":8.615,"l":8.615,"n":9,"o":8.615,"t":"2026-10-21T17:50:00Z","v":210,"vw":8.615},{"c":8.615,"h":8.62,"l":8.615,"n":50,"o":8.62,"t":"2026-10-21T17:55:00Z","v":2169,"vw":8.615304},{"c":8.625,"h":8.625,"l":8.615,"n":71,"o":8.615,"t":"2026-10-21T18:00:00Z","v":6417,"vw":8.622162},{"c":8.625,"h":8.625,"l":8.62,"n":28,"o":8.62,"t":"2026-10-21T18:05:00Z","v":1241,"vw":8.623829},{"c":8.615,"h":8.625,"l":8.6127,"n":45,"o":8.625,"t":"2026-10-21T18:10:00Z","v":3067,"vw":8.615704},{"c":8.62,"h":8.625,"l":8.62,"n":54,"o":8.62,"t":"2026-10-21T18:15:00Z","v":2670,"vw":8.620588},{"c":8.615,"h":8.62,"l":8.615,"n":46,"o":8.62,"t":"2026-10-21T18:20:00Z","v":1717,"vw":8.61917},{"c":8.61,"h":8.615,"l":8.61,"n":57,"o":8.615,"t":"2026-10-21T18:25:00Z","v":4411,"vw":8.612825},{"c":8.615,"h":8.615,"l":8.61,"n":53,"o":8.61,"t":"2026-10-21T18:30:00Z","v":2564,"vw":8.613167},{"c":8.62,"h":8.62,"l":8.615,"n":33,"o":8.615,"t":"2026-10-21T18:35:00Z","v":990,"vw":8.615833},{"c":8.615,"h":8.615,"l":8.615,"n":11,"o":8.615,"t":"2026-10-21T18:40:00Z","v":167,"vw":8.615},{"c":8.598,"h":8.615,"l":8.598,"n":128,"o":8.615,"t":"2026-10-21T18:45:00Z","v":10166,"vw":8.603283},{"c":8.585,"h":8.595,"l":8.575,"n":65,"o":8.575,"t":"2026-10-21T18:50:00Z","v":5325,"vw":8.584899},{"c":8.555,"h":8.585,"l":8.555,"n":78,"o":8.585,"t":"2026-10-21T18:55:00Z","v":4544,"vw":8.570391},{"c":8.54,"h":8.555,"l":8.525,"n":113,"o":8.555,"t":"2026-10-21T19:00:00Z","v":7774,"vw":8.53642},{"c":8.535,"h":8.55,"l":8.535,"n":85,"o":8.54,"t":"2026-10-21T19:05:00Z","v":4810,"vw":8.540244},{"c":8.545,"h":8.545,"l":8.53,"n":103,"o":8.54,"t":"2026-10-21T19:10:00Z","v":4081,"vw":8.536011},{"c":8.565,"h":8.565,"l":8.545,"n":77,"o":8.545,"t":"2026-10-21T19:15:00Z","v":4085,"vw":8.557658},{"c":8.565,"h":8.57,"l":8.56,"n":72,"o":8.565,"t":"2026-10-21T19:20:00Z","v":4341,"vw":8.563336},{"c":8.6,"h":8.6,"l":8.575,"n":162,"o":8.575,"t":"2026-10-21T19:25:00Z","v":11570,"vw":8.589509},{"c":8.605,"h":8.605,"l":8.595,"n":61,"o":8.6,"t":"2026-10-21T19:30:00Z","v":3057,"vw":8.599973},{"c":8.605,"h":8.605,"l":8.59,"n":165,"o":8.605,"t":"2026-10-21T19:35:00Z","v":12863,"vw":8.600174},{"c":8.585,"h":8.605,"l":8.58,"n":222,"o":8.605,"t":"2026-10-21T19:40:00Z","v":17425,"vw":8.593932},{"c":8.595,"h":8.595,"l":8.575,"n":183,"o":8.585,"t":"2026-10-21T19:45:00Z","v":22370,"vw":8.589045},{"c":8.6,"h":8.6,"l":8.59,"n":145,"o":8.595,"t":"2026-10-21T19:50:00Z","v":6315,"vw":8.595158},{"c":8.565,"h":8.595,"l":8.56,"n":661,"o":8.595,"t":"2026-10-21T19:55:00Z","v":53351,"vw":8.58009},{"c":8.57,"h":8.59,"l":8.56,"n":14,"o":8.56,"t":"2026-10-21T20:00:00Z","v":33283,"vw":8.570211},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-21T22:45:00Z","v":500,"vw":8.61},{"c":8.19,"h":8.32,"l":8.15,"n":54,"o":8.29,"t":"2026-10-22T08:00:00Z","v":37279,"vw":8.186556},{"c":8.29,"h":8.29,"l":8.2,"n":9,"o":8.21,"t":"2026-10-22T08:05:00Z","v":1881,"vw":8.232414},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-10-22T08:10:00Z","v":321,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-22T08:55:00Z","v":2000,"vw":8.19},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-22T09:10:00Z","v":300,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T10:15:00Z","v":250,"vw":8.2},{"c":8.235,"h":8.26,"l":8.235,"n":7,"o":8.235,"t":"2026-10-22T11:00:00Z","v":776,"vw":8.238378},{"c":8.235,"h":8.235,"l":8.235,"n":1,"o":8.235,"t":"2026-10-22T11:10:00Z","v":150,"vw":8.235},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T11:35:00Z","v":500,"vw":8.25},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-22T12:15:00Z","v":176,"vw":8.2},{"c":8.2261,"h":8.2261,"l":8.17,"n":5,"o":8.17,"t":"2026-10-22T12:30:00Z","v":425,"vw":8.212075},{"c":8.1503,"h":8.1503,"l":8.1503,"n":1,"o":8.1503,"t":"2026-10-22T12:35:00Z","v":1200,"vw":8.1503},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-22T12:45:00Z","v":500,"vw":8.17},{"c":8.23,"h":8.23,"l":8.06,"n":15,"o":8.15,"t":"2026-10-22T13:00:00Z","v":45610,"vw":8.149876},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-22T13:05:00Z","v":754,"vw":8.23},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-22T13:15:00Z","v":100,"vw":8.15},{"c":8.18,"h":8.18,"l":8.08,"n":274,"o":8.12,"t":"2026-10-22T13:30:00Z","v":31881,"vw":8.134444},{"c":8.15,"h":8.18,"l":8.15,"n":177,"o":8.17,"t":"2026-10-22T13:35:00Z","v":11114,"vw":8.168757},{"c":8.17,"h":8.17,"l":8.14,"n":108,"o":8.14,"t":"2026-10-22T13:40:00Z","v":5692,"vw":8.14376},{"c":8.17,"h":8.18,"l":8.17,"n":56,"o":8.17,"t":"2026-10-22T13:45:00Z","v":3479,"vw":8.177174},{"c":8.195,"h":8.195,"l":8.16,"n":125,"o":8.165,"t":"2026-10-22T13:50:00Z","v":6871,"vw":8.174964},{"c":8.215,"h":8.22,"l":8.19,"n":193,"o":8.19,"t":"2026-10-22T13:55:00Z","v":12528,"vw":8.207888},{"c":8.22,"h":8.255,"l":8.22,"n":234,"o":8.23,"t":"2026-10-22T14:00:00Z","v":18776,"vw":8.235056},{"c":8.19,"h":8.22,"l":8.185,"n":529,"o":8.22,"t":"2026-10-22T14:05:00Z","v":44894,"vw":8.192661},{"c":8.19,"h":8.215,"l":8.19,"n":161,"o":8.195,"t":"2026-10-22T14:10:00Z","v":9941,"vw":8.203535},{"c":8.22,"h":8.23,"l":8.18,"n":266,"o":8.185,"t":"2026-10-22T14:15:00Z","v":16014,"vw":8.205861},{"c":8.2,"h":8.215,"l":8.19,"n":208,"o":8.215,"t":"2026-10-22T14:20:00Z","v":17551,"vw":8.20133},{"c":8.175,"h":8.201,"l":8.165,"n":202,"o":8.201,"t":"2026-10-22T14:25:00Z","v":17637,"vw":8.17799},{"c":8.16,"h":8.175,"l":8.15,"n":118,"o":8.175,"t":"2026-10-22T14:30:00Z","v":9326,"vw":8.162475},{"c":8.135,"h":8.155,"l":8.125,"n":175,"o":8.155,"t":"2026-10-22T14:35:00Z","v":13038,"vw":8.137712},{"c":8.165,"h":8.165,"l":8.135,"n":188,"o":8.135,"t":"2026-10-22T14:40:00Z","v":9177,"vw":8.153172},{"c":8.125,"h":8.16,"l":8.115,"n":216,"o":8.16,"t":"2026-10-22T14:45:00Z","v":17600,"vw":8.132018},{"c":8.1175,"h":8.135,"l":8.115,"n":169,"o":8.125,"t":"2026-10-22T14:50:00Z","v":8199,"vw":8.124857},{"c":8.13,"h":8.13,"l":8.115,"n":203,"o":8.12,"t":"2026-10-22T14:55:00Z","v":14674,"vw":8.121077},{"c":8.095,"h":8.13,"l":8.095,"n":171,"o":8.13,"t":"2026-10-22T15:00:00Z","v":15139,"vw":8.10605},{"c":8.095,"h":8.1,"l":8.095,"n":105,"o":8.095,"t":"2026-10-22T15:05:00Z","v":7720,"vw":8.098028},{"c":8.075,"h":8.095,"l":8.075,"n":259,"o":8.0945,"t":"2026-10-22T15:10:00Z","v":30538,"vw":8.086392},{"c":8.095,"h":8.095,"l":8.065,"n":260,"o":8.07,"t":"2026-10-22T15:15:00Z","v":27459,"vw":8.077869},{"c":8.12,"h":8.12,"l":8.095,"n":207,"o":8.095,"t":"2026-10-22T15:20:00Z","v":18604,"vw":8.10941},{"c":8.125,"h":8.13,"l":8.125,"n":122,"o":8.13,"t":"2026-10-22T15:25:00Z","v":8327,"vw":8.128429},{"c":8.125,"h":8.13,"l":8.125,"n":158,"o":8.125,"t":"2026-10-22T15:30:00Z","v":7178,"vw":8.128583},{"c":8.12,"h":8.125,"l":8.115,"n":129,"o":8.125,"t":"2026-10-22T15:35:00Z","v":6758,"vw":8.119896},{"c":8.095,"h":8.11,"l":8.0908,"n":352,"o":8.11,"t":"2026-10-22T15:40:00Z","v":34067,"vw":8.099385},{"c":8.095,"h":8.11,"l":8.095,"n":169,"o":8.0998,"t":"2026-10-22T15:45:00Z","v":13348,"vw":8.101178},{"c":8.13,"h":8.135,"l":8.1,"n":215,"o":8.1,"t":"2026-10-22T15:50:00Z","v":13321,"vw":8.116149},{"c":8.12,"h":8.135,"l":8.12,"n":88,"o":8.125,"t":"2026-10-22T15:55:00Z","v":6908,"vw":8.130363},{"c":8.125,"h":8.1482,"l":8.125,"n":168,"o":8.125,"t":"2026-10-22T16:00:00Z","v":14332,"vw":8.136152},{"c":8.135,"h":8.1397,"l":8.115,"n":154,"o":8.125,"t":"2026-10-22T16:05:00Z","v":12625,"vw":8.122766},{"c":8.145,"h":8.145,"l":8.13,"n":207,"o":8.135,"t":"2026-10-22T16:10:00Z","v":21537,"vw":8.136862},{"c":8.15,"h":8.1599,"l":8.145,"n":96,"o":8.15,"t":"2026-10-22T16:15:00Z","v":5379,"vw":8.152665},{"c":8.145,"h":8.16,"l":8.145,"n":255,"o":8.15,"t":"2026-10-22T16:20:00Z","v":17337,"vw":8.150739},{"c":8.145,"h":8.145,"l":8.135,"n":130,"o":8.145,"t":"2026-10-22T16:25:00Z","v":7875,"vw":8.141059},{"c":8.135,"h":8.145,"l":8.135,"n":207,"o":8.145,"t":"2026-10-22T16:30:00Z","v":10106,"vw":8.139602},{"c":8.12,"h":8.135,"l":8.12,"n":146,"o":8.135,"t":"2026-10-22T16:35:00Z","v":10927,"vw":8.128382},{"c":8.11,"h":8.12,"l":8.105,"n":167,"o":8.12,"t":"2026-10-22T16:40:00Z","v":12954,"vw":8.112228},{"c":8.09,"h":8.115,"l":8.085,"n":174,"o":8.11,"t":"2026-10-22T16:45:00Z","v":14675,"vw":8.096045},{"c":8.115,"h":8.12,"l":8.095,"n":188,"o":8.095,"t":"2026-10-22T16:50:00Z","v":24369,"vw":8.101955},{"c":8.12,"h":8.12,"l":8.115,"n":103,"o":8.1199,"t":"2026-10-22T16:55:00Z","v":19011,"vw":8.11976},{"c":8.105,"h":8.125,"l":8.105,"n":110,"o":8.12,"t":"2026-10-22T17:00:00Z","v":11991,"vw":8.116188},{"c":8.115,"h":8.125,"l":8.105,"n":174,"o":8.105,"t":"2026-10-22T17:05:00Z","v":11385,"vw":8.114252},{"c":8.115,"h":8.12,"l":8.11,"n":88,"o":8.115,"t":"2026-10-22T17:10:00Z","v":6594,"vw":8.115117},{"c":8.1201,"h":8.13,"l":8.11,"n":159,"o":8.115,"t":"2026-10-22T17:15:00Z","v":14635,"vw":8.120414},{"c":8.115,"h":8.12,"l":8.115,"n":48,"o":8.12,"t":"2026-10-22T17:20:00Z","v":3943,"vw":8.118272},{"c":8.125,"h":8.125,"l":8.105,"n":104,"o":8.115,"t":"2026-10-22T17:25:00Z","v":9969,"vw":8.11176},{"c":8.125,"h":8.125,"l":8.115,"n":92,"o":8.12,"t":"2026-10-22T17:30:00Z","v":6154,"vw":8.119397},{"c":8.115,"h":8.12,"l":8.11,"n":94,"o":8.12,"t":"2026-10-22T17:35:00Z","v":4300,"vw":8.116644},{"c":8.1,"h":8.115,"l":8.095,"n":218,"o":8.115,"t":"2026-10-22T17:40:00Z","v":25769,"vw":8.103817},{"c":8.095,"h":8.105,"l":8.095,"n":48,"o":8.105,"t":"2026-10-22T17:45:00Z","v":4059,"vw":8.101097},{"c":8.095,"h":8.098,"l":8.09,"n":43,"o":8.095,"t":"2026-10-22T17:50:00Z","v":1907,"vw":8.093821},{"c":8.09,"h":8.095,"l":8.09,"n":87,"o":8.095,"t":"2026-10-22T17:55:00Z","v":4416,"vw":8.093176},{"c":8.05,"h":8.09,"l":8.05,"n":385,"o":8.09,"t":"2026-10-22T18:00:00Z","v":56248,"vw":8.071018},{"c":8.05,"h":8.0701,"l":8.05,"n":435,"o":8.055,"t":"2026-10-22T18:05:00Z","v":58320,"vw":8.058745},{"c":8.065,"h":8.065,"l":8.055,"n":141,"o":8.06,"t":"2026-10-22T18:10:00Z","v":11481,"vw":8.059454},{"c":8.095,"h":8.095,"l":8.045,"n":294,"o":8.06,"t":"2026-10-22T18:15:00Z","v":64144,"vw":8.060412},{"c":8.12,"h":8.12,"l":8.095,"n":413,"o":8.095,"t":"2026-10-22T18:20:00Z","v":35571,"vw":8.110639},{"c":8.115,"h":8.12,"l":8.1,"n":438,"o":8.12,"t":"2026-10-22T18:25:00Z","v":38946,"vw":8.113823},{"c":8.095,"h":8.12,"l":8.095,"n":407,"o":8.11,"t":"2026-10-22T18:30:00Z","v":41517,"vw":8.112145},{"c":8.105,"h":8.11,"l":8.095,"n":91,"o":8.095,"t":"2026-10-22T18:35:00Z","v":5261,"vw":8.101456},{"c":8.105,"h":8.11,"l":8.09,"n":175,"o":8.105,"t":"2026-10-22T18:40:00Z","v":11646,"vw":8.101405},{"c":8.095,"h":8.105,"l":8.09,"n":81,"o":8.105,"t":"2026-10-22T18:45:00Z","v":4564,"vw":8.097884},{"c":8.08,"h":8.095,"l":8.08,"n":113,"o":8.095,"t":"2026-10-22T18:50:00Z","v":5184,"vw":8.090473},{"c":8.075,"h":8.09,"l":8.065,"n":505,"o":8.08,"t":"2026-10-22T18:55:00Z","v":58496,"vw":8.078427},{"c":8.07,"h":8.075,"l":8.06,"n":59,"o":8.075,"t":"2026-10-22T19:00:00Z","v":6910,"vw":8.065546},{"c":8.09,"h":8.09,"l":8.065,"n":115,"o":8.065,"t":"2026-10-22T19:05:00Z","v":14658,"vw":8.073577},{"c":8.115,"h":8.12,"l":8.095,"n":62,"o":8.095,"t":"2026-10-22T19:10:00Z","v":6178,"vw":8.105737},{"c":8.105,"h":8.115,"l":8.1034,"n":107,"o":8.115,"t":"2026-10-22T19:15:00Z","v":6002,"vw":8.109304},{"c":8.115,"h":8.115,"l":8.105,"n":151,"o":8.11,"t":"2026-10-22T19:20:00Z","v":12790,"vw":8.109505},{"c":8.115,"h":8.115,"l":8.11,"n":79,"o":8.115,"t":"2026-10-22T19:25:00Z","v":3101,"vw":8.114494},{"c":8.105,"h":8.125,"l":8.105,"n":197,"o":8.115,"t":"2026-10-22T19:30:00Z","v":16888,"vw":8.115009},{"c":8.09,"h":8.11,"l":8.09,"n":216,"o":8.105,"t":"2026-10-22T19:35:00Z","v":16299,"vw":8.099389},{"c":8.095,"h":8.11,"l":8.09,"n":303,"o":8.09,"t":"2026-10-22T19:40:00Z","v":54844,"vw":8.10013},{"c":8.1,"h":8.1,"l":8.08,"n":273,"o":8.095,"t":"2026-10-22T19:45:00Z","v":48699,"vw":8.089673},{"c":8.105,"h":8.115,"l":8.095,"n":286,"o":8.1,"t":"2026-10-22T19:50:00Z","v":27705,"vw":8.107618},{"c":8.12,"h":8.125,"l":8.095,"n":709,"o":8.11,"t":"2026-10-22T19:55:00Z","v":112546,"vw":8.107522},{"c":8.11,"h":8.11,"l":8.11,"n":7,"o":8.11,"t":"2026-10-22T20:00:00Z","v":64231,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-22T20:05:00Z","v":200,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-22T21:00:00Z","v":111,"vw":8.11}],"history":[{"c":2.77,"h":2.839,"l":2.72,"n":8385,"o":2.74,"t":"2024-10-21T04:00:00Z","v":1781754,"vw":2.758625},{"c":2.82,"h":2.91,"l":2.765,"n":10384,"o":2.78,"t":"2024-10-22T04:00:00Z","v":2573437,"vw":2.823008},{"c":2.66,"h":2.84,"l":2.63,"n":7138,"o":2.84,"t":"2024-10-23T04:00:00Z","v":2110935,"vw":2.67523},{"c":2.6,"h":2.67,"l":2.5713,"n":5003,"o":2.63,"t":"2024-10-24T04:00:00Z","v":1115837,"vw":2.604719},{"c":2.66,"h":2.77,"l":2.66,"n":7471,"o":2.66,"t":"2024-10-25T04:00:00Z","v":1523164,"vw":2.707608},{"c":2.83,"h":2.89,"l":2.71,"n":10034,"o":2.71,"t":"2024-10-28T04:00:00Z","v":3113672,"vw":2.840168},{"c":2.93,"h":3.09,"l":2.89,"n":16709,"o":2.97,"t":"2024-10-29T04:00:00Z","v":3323747,"vw":2.977308},{"c":2.86,"h":2.92,"l":2.805,"n":17577,"o":2.91,"t":"2024-10-30T04:00:00Z","v":2951405,"vw":2.857273},{"c":2.75,"h":2.86,"l":2.7,"n":9171,"o":2.84,"t":"2024-10-31T04:00:00Z","v":2341897,"vw":2.748177},{"c":2.81,"h":2.85,"l":2.76,"n":10971,"o":2.79,"t":"2024-11-01T04:00:00Z","v":2485449,"vw":2.820613},{"c":2.77,"h":2.9,"l":2.74,"n":8877,"o":2.86,"t":"2024-11-04T05:00:00Z","v":2512531,"vw":2.808013},{"c":3.31,"h":3.32,"l":3.08,"n":22722,"o":3.1,"t":"2024-11-05T05:00:00Z","v":5706151,"vw":3.247491},{"c":3.77,"h":3.79,"l":3.54,"n":23543,"o":3.65,"t":"2024-11-06T05:00:00Z","v":5565500,"vw":3.699489},{"c":4.23,"h":4.3,"l":4.04,"n":17830,"o":4.04,"t":"2024-11-07T05:00:00Z","v":4342994,"vw":4.212101},{"c":4.09,"h":4.17,"l":3.89,"n":15508,"o":4.025,"t":"2024-11-08T05:00:00Z","v":2797882,"vw":4.025915},{"c":4.8,"h":4.8,"l":4.15,"n":20489,"o":4.18,"t":"2024-11-11T05:00:00Z","v":4405565,"vw":4.638231},{"c":4.08,"h":4.6,"l":3.83,"n":17564,"o":4.55,"t":"2024-11-12T05:00:00Z","v":4297572,"vw":4.143022},{"c":4.45,"h":4.65,"l":4.275,"n":12570,"o":4.29,"t":"2024-11-13T05:00:00Z","v":3267498,"vw":4.470691},{"c":4.65,"h":4.95,"l":4.48,"n":19116,"o":4.63,"t":"2024-11-14T05:00:00Z","v":3882707,"vw":4.670199},{"c":5.05,"h":5.155,"l":4.905,"n":20878,"o":4.98,"t":"2024-11-15T05:00:00Z","v":5082632,"vw":5.054571},{"c":4.34,"h":4.49,"l":4.21,"n":15368,"o":4.39,"t":"2024-11-18T05:00:00Z","v":3118523,"vw":4.351376},{"c":4.59,"h":4.67,"l":4.305,"n":14291,"o":4.4,"t":"2024-11-19T05:00:00Z","v":2869615,"vw":4.531838},{"c":6.53,"h":6.5387,"l":5.56,"n":62178,"o":5.68,"t":"2024-11-20T05:00:00Z","v":11646868,"vw":6.133495},{"c":5.78,"h":6.49,"l":5.4392,"n":38354,"o":6.49,"t":"2024-11-21T05:00:00Z","v":7287643,"vw":5.787522},{"c":7.21,"h":7.24,"l":6.11,"n":36871,"o":6.18,"t":"2024-11-22T05:00:00Z","v":7778662,"vw":6.682548},{"c":6.95,"h":7.15,"l":6.51,"n":28845,"o":6.75,"t":"2024-11-25T05:00:00Z","v":4600631,"vw":6.899585},{"c":5.97,"h":6.295,"l":5.81,"n":26118,"o":6.24,"t":"2024-11-26T05:00:00Z","v":4520198,"vw":6.060752},{"c":7.01,"h":7.3,"l":6.17,"n":26804,"o":6.23,"t":"2024-11-27T05:00:00Z","v":4542661,"vw":6.875823},{"c":6.69,"h":7.15,"l":6.62,"n":16548,"o":6.97,"t":"2024-11-29T05:00:00Z","v":3338915,"vw":6.850565},{"c":7.42,"h":7.78,"l":7.17,"n":27487,"o":7.53,"t":"2024-12-02T05:00:00Z","v":4929172,"vw":7.419683},{"c":7.52,"h":7.69,"l":7.18,"n":18595,"o":7.23,"t":"2024-12-03T05:00:00Z","v":2633993,"vw":7.502139},{"c":8.16,"h":8.35,"l":8.01,"n":31286,"o":8.12,"t":"2024-12-04T05:00:00Z","v":4795413,"vw":8.178239},{"c":8.92,"h":9.46,"l":8.75,"n":37230,"o":9.17,"t":"2024-12-05T05:00:00Z","v":5452512,"vw":9.073471},{"c":9.25,"h":9.45,"l":8.6324,"n":32048,"o":8.82,"t":"2024-12-06T05:00:00Z","v":4882466,"vw":9.113418},{"c":9,"h":9.7,"l":8.89,"n":26534,"o":9.66,"t":"2024-12-09T05:00:00Z","v":4254087,"vw":9.114752},{"c":9.02,"h":9.24,"l":8.76,"n":21299,"o":8.82,"t":"2024-12-10T05:00:00Z","v":2611765,"vw":9.020058},{"c":9.26,"h":9.29,"l":8.85,"n":15435,"o":9.19,"t":"2024-12-11T05:00:00Z","v":2053265,"vw":9.142532},{"c":9.63,"h":9.665,"l":9.11,"n":25914,"o":9.4,"t":"2024-12-12T05:00:00Z","v":3672345,"vw":9.483984},{"c":9.16,"h":9.392,"l":9.04,"n":19562,"o":9.27,"t":"2024-12-13T05:00:00Z","v":2790315,"vw":9.194397},{"c":8.94,"h":8.95,"l":8.64,"n":17916,"o":8.87,"t":"2024-12-16T05:00:00Z","v":2601546,"vw":8.822884},{"c":8.49,"h":8.68,"l":8.06,"n":28697,"o":8.3,"t":"2024-12-17T05:00:00Z","v":4074660,"vw":8.398082},{"c":8.44,"h":8.73,"l":8.355,"n":18639,"o":8.49,"t":"2024-12-18T05:00:00Z","v":2013480,"vw":8.537825},{"c":8.4,"h":8.44,"l":8.14,"n":20236,"o":8.22,"t":"2024-12-19T05:00:00Z","v":2439228,"vw":8.320953},{"c":9.58,"h":9.77,"l":8.8408,"n":29261,"o":8.96,"t":"2024-12-20T05:00:00Z","v":4768422,"vw":9.392168},{"c":9.31,"h":9.51,"l":8.96,"n":25055,"o":9.46,"t":"2024-12-23T05:00:00Z","v":2270803,"vw":9.181742},{"c":8.92,"h":9.1,"l":8.87,"n":8263,"o":8.985,"t":"2024-12-24T05:00:00Z","v":960697,"vw":8.984389},{"c":10.2,"h":10.49,"l":9.5512,"n":50022,"o":10.1,"t":"2024-12-26T05:00:00Z","v":7577729,"vw":10.091789},{"c":12.57,"h":12.84,"l":11.6,"n":96453,"o":11.76,"t":"2024-12-27T05:00:00Z","v":10806091,"vw":12.28491},{"c":11.46,"h":11.77,"l":11.2,"n":39949,"o":11.76,"t":"2024-12-30T05:00:00Z","v":4605742,"vw":11.493776},{"c":10.49,"h":11.46,"l":10.4,"n":33323,"o":11.33,"t":"2024-12-31T05:00:00Z","v":3323306,"vw":10.738441},{"c":10.72,"h":11.1225,"l":10.36,"n":29267,"o":10.51,"t":"2025-01-02T05:00:00Z","v":2378491,"vw":10.767429},{"c":11.35,"h":11.615,"l":11.06,"n":39147,"o":11.26,"t":"2025-01-03T05:00:00Z","v":2475593,"vw":11.334819},{"c":10.72,"h":11.21,"l":10.51,"n":26285,"o":11.01,"t":"2025-01-06T05:00:00Z","v":2618511,"vw":10.77928},{"c":10.82,"h":11.05,"l":10.6,"n":16026,"o":10.72,"t":"2025-01-07T05:00:00Z","v":1398444,"vw":10.812454},{"c":10.38,"h":10.48,"l":10.0283,"n":17696,"o":10.28,"t":"2025-01-08T05:00:00Z","v":1748851,"vw":10.302005},{"c":10.21,"h":10.5264,"l":10.08,"n":15783,"o":10.35,"t":"2025-01-10T05:00:00Z","v":1583923,"vw":10.209715},{"c":9.15,"h":9.71,"l":9.12,"n":19228,"o":9.7,"t":"2025-01-13T05:00:00Z","v":2366404,"vw":9.259147},{"c":9.51,"h":9.91,"l":9.305,"n":15334,"o":9.61,"t":"2025-01-14T05:00:00Z","v":1676699,"vw":9.508667},{"c":9.58,"h":9.8,"l":9.38,"n":11956,"o":9.8,"t":"2025-01-15T05:00:00Z","v":1234910,"vw":9.552177},{"c":9.91,"h":10.015,"l":9.63,"n":13907,"o":9.76,"t":"2025-01-16T05:00:00Z","v":1170286,"vw":9.910504},{"c":9.97,"h":10.28,"l":9.89,"n":14405,"o":10.12,"t":"2025-01-17T05:00:00Z","v":1586584,"vw":10.025682},{"c":9.55,"h":9.79,"l":9.355,"n":14557,"o":9.55,"t":"2025-01-21T05:00:00Z","v":1679755,"vw":9.524509},{"c":9.52,"h":9.63,"l":9.3,"n":10548,"o":9.5,"t":"2025-01-22T05:00:00Z","v":1029578,"vw":9.47499},{"c":9.54,"h":9.68,"l":9.355,"n":9786,"o":9.56,"t":"2025-01-23T05:00:00Z","v":835180,"vw":9.517593},{"c":10.79,"h":11.4613,"l":10.55,"n":32024,"o":10.55,"t":"2025-01-24T05:00:00Z","v":3444434,"vw":10.883176},{"c":11,"h":12.19,"l":10.895,"n":41344,"o":11.8,"t":"2025-01-27T05:00:00Z","v":5283669,"vw":11.361099},{"c":11.98,"h":11.99,"l":11,"n":29898,"o":11,"t":"2025-01-28T05:00:00Z","v":3248263,"vw":11.599104},{"c":11.74,"h":12.75,"l":11.52,"n":25628,"o":12.0025,"t":"2025-01-29T05:00:00Z","v":3367444,"vw":12.190162},{"c":13.28,"h":13.375,"l":11.82,"n":32904,"o":11.82,"t":"2025-01-30T05:00:00Z","v":3244080,"vw":12.957001},{"c":12.57,"h":13.4997,"l":12.34,"n":35024,"o":13.4,"t":"2025-01-31T05:00:00Z","v":3002992,"vw":12.661476},{"c":15.14,"h":16.34,"l":14.57,"n":90755,"o":14.92,"t":"2025-02-03T05:00:00Z","v":11320730,"vw":15.577937},{"c":15.19,"h":16.31,"l":14.94,"n":58357,"o":16.135,"t":"2025-02-04T05:00:00Z","v":6242626,"vw":15.46874},{"c":15.61,"h":17.34,"l":14.97,"n":59781,"o":15.35,"t":"2025-02-05T05:00:00Z","v":7932015,"vw":16.240399},{"c":17.4,"h":17.57,"l":16.06,"n":62218,"o":17.07,"t":"2025-02-06T05:00:00Z","v":7232196,"vw":16.990577},{"c":16.94,"h":17.23,"l":16.42,"n":33675,"o":16.83,"t":"2025-02-07T05:00:00Z","v":3516053,"vw":16.887124},{"c":18.365,"h":18.74,"l":17.8212,"n":45287,"o":18,"t":"2025-02-10T05:00:00Z","v":4615077,"vw":18.257551},{"c":17.04,"h":17.85,"l":16.91,"n":39962,"o":17.65,"t":"2025-02-11T05:00:00Z","v":4586331,"vw":17.30349},{"c":18.01,"h":18.11,"l":17,"n":33464,"o":17.38,"t":"2025-02-12T05:00:00Z","v":5424528,"vw":17.785244},{"c":17.35,"h":17.47,"l":16.3125,"n":42258,"o":17.03,"t":"2025-02-13T05:00:00Z","v":5672342,"vw":16.832574},{"c":20.81,"h":21.69,"l":20.25,"n":66504,"o":20.25,"t":"2025-02-14T05:00:00Z","v":7645031,"vw":20.897317},{"c":18.97,"h":20.43,"l":18.65,"n":52909,"o":20.23,"t":"2025-02-18T05:00:00Z","v":5656963,"vw":19.053567},{"c":19.33,"h":19.96,"l":18.915,"n":39203,"o":19.49,"t":"2025-02-19T05:00:00Z","v":4501274,"vw":19.366811},{"c":20.17,"h":22.26,"l":19.65,"n":50544,"o":21.4,"t":"2025-02-20T05:00:00Z","v":5857394,"vw":20.743978},{"c":20.67,"h":22.08,"l":20.54,"n":41662,"o":21.13,"t":"2025-02-21T05:00:00Z","v":4561294,"vw":21.274746},{"c":18.45,"h":19.95,"l":18.01,"n":49579,"o":19.72,"t":"2025-02-24T05:00:00Z","v":4757424,"vw":18.656092},{"c":18.8,"h":19.085,"l":18.4014,"n":38200,"o":18.745,"t":"2025-02-25T05:00:00Z","v":3551407,"vw":18.80215},{"c":18.96,"h":19.41,"l":18.59,"n":26469,"o":19.22,"t":"2025-02-26T05:00:00Z","v":2466592,"vw":19.047543},{"c":16.49,"h":17.83,"l":16.4301,"n":35614,"o":17.23,"t":"2025-02-27T05:00:00Z","v":3894920,"vw":16.913998},{"c":16.33,"h":16.405,"l":15.15,"n":30746,"o":15.52,"t":"2025-02-28T05:00:00Z","v":2890233,"vw":16.024997},{"c":14.955,"h":16.275,"l":14.585,"n":40988,"o":16.275,"t":"2025-03-03T05:00:00Z","v":4985564,"vw":15.212616},{"c":16.02,"h":16.43,"l":14.91,"n":43949,"o":14.91,"t":"2025-03-04T05:00:00Z","v":4246566,"vw":15.709969},{"c":17.21,"h":18.12,"l":16.645,"n":45362,"o":16.88,"t":"2025-03-05T05:00:00Z","v":4990599,"vw":17.375794},{"c":17.59,"h":19.2488,"l":17.24,"n":56858,"o":18,"t":"2025-03-06T05:00:00Z","v":5781228,"vw":18.170912},{"c":17.54,"h":17.81,"l":16.66,"n":29297,"o":17.02,"t":"2025-03-07T05:00:00Z","v":2828507,"vw":17.330785},{"c":16.3,"h":16.91,"l":16.03,"n":23282,"o":16.55,"t":"2025-03-10T04:00:00Z","v":2026072,"vw":16.45268},{"c":18.09,"h":18.24,"l":17.2,"n":40158,"o":17.35,"t":"2025-03-11T04:00:00Z","v":4499514,"vw":17.803096},{"c":17.52,"h":18.17,"l":16.92,"n":29130,"o":17.82,"t":"2025-03-12T04:00:00Z","v":2469028,"vw":17.433228},{"c":16.74,"h":17.17,"l":16.255,"n":21625,"o":16.75,"t":"2025-03-13T04:00:00Z","v":1795726,"vw":16.743863},{"c":17.31,"h":17.38,"l":16.97,"n":19139,"o":17.16,"t":"2025-03-14T04:00:00Z","v":1733159,"vw":17.166381},{"c":18.03,"h":18.46,"l":17.14,"n":37245,"o":17.25,"t":"2025-03-17T04:00:00Z","v":3262906,"vw":18.045672},{"c":18.09,"h":19.02,"l":17.474,"n":44226,"o":19.02,"t":"2025-03-18T04:00:00Z","v":4317225,"vw":18.142736},{"c":18.44,"h":19.57,"l":17.875,"n":52143,"o":19.5,"t":"2025-03-19T04:00:00Z","v":6532660,"vw":18.718946},{"c":16.48,"h":18,"l":16.24,"n":43207,"o":17.62,"t":"2025-03-20T04:00:00Z","v":4073497,"vw":16.947403},{"c":15.43,"h":15.79,"l":14.9,"n":49064,"o":15.41,"t":"2025-03-21T04:00:00Z","v":7074288,"vw":15.270506},{"c":15.76,"h":16.4,"l":15.56,"n":43320,"o":16.3,"t":"2025-03-24T04:00:00Z","v":5698544,"vw":15.850063},{"c":15.69,"h":16.57,"l":15.375,"n":33112,"o":15.4,"t":"2025-03-25T04:00:00Z","v":3914612,"vw":15.966576},{"c":15.53,"h":15.8443,"l":15.39,"n":19081,"o":15.72,"t":"2025-03-26T04:00:00Z","v":2949058,"vw":15.565094},{"c":15.21,"h":15.32,"l":14.5,"n":39893,"o":15.12,"t":"2025-03-27T04:00:00Z","v":4438932,"vw":14.960689},{"c":13.97,"h":14.64,"l":13.79,"n":35775,"o":14.64,"t":"2025-03-28T04:00:00Z","v":4579342,"vw":14.008773},{"c":14.36,"h":14.54,"l":13.55,"n":34817,"o":13.75,"t":"2025-03-31T04:00:00Z","v":3116729,"vw":14.057974},{"c":13.86,"h":14.04,"l":13.66,"n":17583,"o":13.96,"t":"2025-04-01T04:00:00Z","v":1780970,"vw":13.839859},{"c":14.49,"h":14.575,"l":14.19,"n":19266,"o":14.21,"t":"2025-04-02T04:00:00Z","v":1863068,"vw":14.412798},{"c":14.88,"h":14.91,"l":13.81,"n":24328,"o":13.95,"t":"2025-04-03T04:00:00Z","v":2667928,"vw":14.513048},{"c":13.34,"h":13.61,"l":12.34,"n":36896,"o":13.51,"t":"2025-04-04T04:00:00Z","v":4237306,"vw":13.121058},{"c":12.57,"h":13.33,"l":10.92,"n":57153,"o":11.02,"t":"2025-04-07T04:00:00Z","v":5132967,"vw":12.459514},{"c":11.465,"h":12.95,"l":11.19,"n":47727,"o":12.885,"t":"2025-04-08T04:00:00Z","v":4512561,"vw":12.122873},{"c":12.98,"h":13.13,"l":11.69,"n":32935,"o":11.88,"t":"2025-04-09T04:00:00Z","v":3371147,"vw":12.513619},{"c":12.65,"h":13.19,"l":12.38,"n":25755,"o":13.12,"t":"2025-04-10T04:00:00Z","v":2357336,"vw":12.821696},{"c":14.22,"h":14.28,"l":13.548,"n":44763,"o":13.6,"t":"2025-04-11T04:00:00Z","v":5049176,"vw":13.986669},{"c":14.045,"h":14.58,"l":13.85,"n":32610,"o":14.1,"t":"2025-04-14T04:00:00Z","v":2984449,"vw":14.163483},{"c":13.2,"h":13.6,"l":13.0729,"n":18704,"o":13.6,"t":"2025-04-15T04:00:00Z","v":2068458,"vw":13.257358},{"c":10.98,"h":11.5,"l":10.76,"n":82749,"o":11.5,"t":"2025-04-16T04:00:00Z","v":11010678,"vw":11.081813},{"c":11.035,"h":11.3759,"l":10.86,"n":36494,"o":11.1,"t":"2025-04-17T04:00:00Z","v":4015130,"vw":11.099432},{"c":11,"h":11.0599,"l":10.75,"n":30610,"o":10.93,"t":"2025-04-21T04:00:00Z","v":3808432,"vw":10.970258},{"c":11.7,"h":11.885,"l":11.28,"n":37571,"o":11.465,"t":"2025-04-22T04:00:00Z","v":5073977,"vw":11.629913},{"c":12.54,"h":13.46,"l":12.43,"n":45238,"o":12.49,"t":"2025-04-23T04:00:00Z","v":5191442,"vw":12.770281},{"c":12.54,"h":12.71,"l":12.17,"n":45652,"o":12.36,"t":"2025-04-24T04:00:00Z","v":4752501,"vw":12.422908},{"c":11.96,"h":12.18,"l":11.91,"n":14155,"o":11.99,"t":"2025-04-25T04:00:00Z","v":1502429,"vw":11.984653},{"c":12.23,"h":12.35,"l":11.9,"n":16047,"o":11.99,"t":"2025-04-28T04:00:00Z","v":1604697,"vw":12.140976},{"c":12.42,"h":12.69,"l":12.27,"n":13699,"o":12.34,"t":"2025-04-29T04:00:00Z","v":1455935,"vw":12.448392},{"c":13.59,"h":14.17,"l":13.31,"n":42417,"o":13.53,"t":"2025-04-30T04:00:00Z","v":6049298,"vw":13.642066},{"c":13.97,"h":14.19,"l":13.6801,"n":19176,"o":14.17,"t":"2025-05-01T04:00:00Z","v":2086314,"vw":13.943145},{"c":15.23,"h":15.42,"l":14.795,"n":30351,"o":14.795,"t":"2025-05-02T04:00:00Z","v":3387029,"vw":15.159144},{"c":15.9,"h":16.04,"l":15.2,"n":33416,"o":15.285,"t":"2025-05-05T04:00:00Z","v":3315132,"vw":15.737493},{"c":15.23,"h":15.618,"l":14.85,"n":26767,"o":15.12,"t":"2025-05-06T04:00:00Z","v":2562525,"vw":15.25909},{"c":14.08,"h":14.5,"l":13.95,"n":22223,"o":14.5,"t":"2025-05-07T04:00:00Z","v":2075064,"vw":14.104182},{"c":14.23,"h":14.345,"l":14.04,"n":15371,"o":14.22,"t":"2025-05-08T04:00:00Z","v":1508066,"vw":14.172545},{"c":13.64,"h":14.16,"l":13.59,"n":16244,"o":13.83,"t":"2025-05-09T04:00:00Z","v":1826094,"vw":13.691017},{"c":14.76,"h":14.79,"l":14.38,"n":22764,"o":14.65,"t":"2025-05-12T04:00:00Z","v":2147788,"vw":14.623314},{"c":13.95,"h":14.19,"l":13.6297,"n":26957,"o":14.14,"t":"2025-05-13T04:00:00Z","v":2614818,"vw":13.947064},{"c":13.77,"h":13.9341,"l":13.45,"n":19632,"o":13.91,"t":"2025-05-14T04:00:00Z","v":1925130,"vw":13.674032},{"c":13.28,"h":13.41,"l":13.11,"n":21061,"o":13.15,"t":"2025-05-15T04:00:00Z","v":1813223,"vw":13.280891},{"c":13.72,"h":13.759,"l":13.445,"n":11071,"o":13.46,"t":"2025-05-16T04:00:00Z","v":934923,"vw":13.640406},{"c":14.05,"h":14.065,"l":13.575,"n":15254,"o":13.575,"t":"2025-05-19T04:00:00Z","v":1206893,"vw":13.918143},{"c":13.96,"h":14.13,"l":13.81,"n":13772,"o":14.13,"t":"2025-05-20T04:00:00Z","v":859983,"vw":13.926171},{"c":13.51,"h":13.985,"l":13.5,"n":11468,"o":13.71,"t":"2025-05-21T04:00:00Z","v":954529,"vw":13.763688},{"c":13.41,"h":13.62,"l":13.3035,"n":12738,"o":13.42,"t":"2025-05-22T04:00:00Z","v":1099977,"vw":13.494896},{"c":13.065,"h":13.25,"l":12.97,"n":16929,"o":13.05,"t":"2025-05-23T04:00:00Z","v":1959563,"vw":13.054128},{"c":12.9,"h":13.3,"l":12.74,"n":14223,"o":13.25,"t":"2025-05-27T04:00:00Z","v":1489290,"vw":12.889234},{"c":11.88,"h":12.24,"l":11.49,"n":32085,"o":11.87,"t":"2025-05-28T04:00:00Z","v":3536608,"vw":11.784773},{"c":11.81,"h":12.2351,"l":11.715,"n":19263,"o":12.21,"t":"2025-05-29T04:00:00Z","v":2003960,"vw":11.89162},{"c":11.17,"h":11.55,"l":10.91,"n":21868,"o":11.55,"t":"2025-05-30T04:00:00Z","v":2412368,"vw":11.148151},{"c":11.25,"h":11.3565,"l":11.1,"n":17156,"o":11.28,"t":"2025-06-02T04:00:00Z","v":1621435,"vw":11.245952},{"c":11.13,"h":11.32,"l":11.0437,"n":15376,"o":11.22,"t":"2025-06-03T04:00:00Z","v":1564310,"vw":11.123014},{"c":11.48,"h":11.73,"l":11.21,"n":15783,"o":11.3,"t":"2025-06-04T04:00:00Z","v":1594759,"vw":11.514736},{"c":12.37,"h":12.77,"l":12.33,"n":28820,"o":12.57,"t":"2025-06-05T04:00:00Z","v":3339690,"vw":12.528221},{"c":11.97,"h":12.2,"l":11.79,"n":20723,"o":12.11,"t":"2025-06-06T04:00:00Z","v":1821161,"vw":11.936855},{"c":13.13,"h":13.305,"l":12.95,"n":28090,"o":12.95,"t":"2025-06-09T04:00:00Z","v":2874688,"vw":13.158585},{"c":13.09,"h":13.26,"l":12.8003,"n":16745,"o":13.17,"t":"2025-06-10T04:00:00Z","v":1561669,"vw":13.00993},{"c":12.85,"h":13.19,"l":12.7,"n":17255,"o":13.09,"t":"2025-06-11T04:00:00Z","v":1727889,"vw":12.898494},{"c":13.33,"h":13.5,"l":12.96,"n":18728,"o":13.12,"t":"2025-06-12T04:00:00Z","v":1856010,"vw":13.280599},{"c":12.43,"h":12.85,"l":12.23,"n":22923,"o":12.8,"t":"2025-06-13T04:00:00Z","v":2404007,"vw":12.412964},{"c":12.77,"h":13.09,"l":12.6815,"n":19422,"o":12.7,"t":"2025-06-16T04:00:00Z","v":2094413,"vw":12.845666},{"c":12.11,"h":12.52,"l":12.07,"n":15964,"o":12.48,"t":"2025-06-17T04:00:00Z","v":2215497,"vw":12.194695},{"c":12.08,"h":12.2515,"l":11.98,"n":9341,"o":12.21,"t":"2025-06-18T04:00:00Z","v":802658,"vw":12.081522},{"c":11.59,"h":12.06,"l":11.57,"n":11944,"o":12.02,"t":"2025-06-20T04:00:00Z","v":1259492,"vw":11.69315},{"c":11.92,"h":11.99,"l":11.5659,"n":15763,"o":11.72,"t":"2025-06-23T04:00:00Z","v":1637708,"vw":11.845069},{"c":12.77,"h":12.835,"l":12.46,"n":21273,"o":12.48,"t":"2025-06-24T04:00:00Z","v":2057780,"vw":12.707797},{"c":12.51,"h":12.77,"l":12.42,"n":10632,"o":12.77,"t":"2025-06-25T04:00:00Z","v":1577929,"vw":12.524491},{"c":12.96,"h":13.25,"l":12.3,"n":24298,"o":12.65,"t":"2025-06-26T04:00:00Z","v":3206298,"vw":12.939386},{"c":12.58,"h":12.8,"l":12.2602,"n":23043,"o":12.55,"t":"2025-06-27T04:00:00Z","v":3037222,"vw":12.474037},{"c":12.52,"h":12.545,"l":12.06,"n":16157,"o":12.54,"t":"2025-06-30T04:00:00Z","v":1813976,"vw":12.456644},{"c":12.33,"h":12.57,"l":12.145,"n":10982,"o":12.51,"t":"2025-07-01T04:00:00Z","v":921699,"vw":12.324035},{"c":11.84,"h":12,"l":11.68,"n":16536,"o":12,"t":"2025-07-02T04:00:00Z","v":1353629,"vw":11.821676},{"c":12.02,"h":12.02,"l":11.76,"n":9081,"o":11.92,"t":"2025-07-03T04:00:00Z","v":1103509,"vw":11.904128},{"c":12.43,"h":12.49,"l":11.92,"n":18152,"o":11.92,"t":"2025-07-07T04:00:00Z","v":1655118,"vw":12.356299},{"c":12.33,"h":12.49,"l":12.2,"n":11210,"o":12.4,"t":"2025-07-08T04:00:00Z","v":1080851,"vw":12.319627},{"c":11.8,"h":11.99,"l":11.63,"n":16251,"o":11.94,"t":"2025-07-09T04:00:00Z","v":1729018,"vw":11.810522},{"c":11.52,"h":11.79,"l":11.23,"n":16305,"o":11.79,"t":"2025-07-10T04:00:00Z","v":1736987,"vw":11.497831},{"c":11.56,"h":11.73,"l":11.4308,"n":13687,"o":11.65,"t":"2025-07-11T04:00:00Z","v":1701213,"vw":11.571543},{"c":12.71,"h":12.86,"l":12.53,"n":26545,"o":12.6,"t":"2025-07-14T04:00:00Z","v":3003880,"vw":12.698343},{"c":15.09,"h":15.17,"l":14.4495,"n":62246,"o":14.75,"t":"2025-07-15T04:00:00Z","v":6992091,"vw":14.880168},{"c":14.29,"h":14.42,"l":13.92,"n":29543,"o":14.295,"t":"2025-07-16T04:00:00Z","v":3003190,"vw":14.131692},{"c":14.84,"h":15.0182,"l":14.47,"n":21787,"o":14.71,"t":"2025-07-17T04:00:00Z","v":2183506,"vw":14.824026},{"c":15.91,"h":16.4,"l":15.75,"n":30273,"o":15.8,"t":"2025-07-18T04:00:00Z","v":3269311,"vw":16.038524},{"c":15.74,"h":15.88,"l":15.38,"n":18600,"o":15.72,"t":"2025-07-21T04:00:00Z","v":1877938,"vw":15.688926},{"c":15.51,"h":15.55,"l":14.78,"n":23567,"o":15.24,"t":"2025-07-22T04:00:00Z","v":2255290,"vw":15.319973},{"c":15.95,"h":16.165,"l":15.54,"n":23664,"o":15.72,"t":"2025-07-23T04:00:00Z","v":3024772,"vw":15.868351},{"c":15.7,"h":16.025,"l":15.37,"n":22656,"o":15.5,"t":"2025-07-24T04:00:00Z","v":2239484,"vw":15.705785},{"c":15.8,"h":15.96,"l":15.13,"n":16541,"o":15.43,"t":"2025-07-25T04:00:00Z","v":1673261,"vw":15.678709},{"c":15.25,"h":15.35,"l":14.86,"n":20047,"o":15.11,"t":"2025-07-28T04:00:00Z","v":2109458,"vw":15.200016},{"c":13.99,"h":14.54,"l":13.88,"n":22155,"o":14.49,"t":"2025-07-29T04:00:00Z","v":2755886,"vw":14.158071},{"c":13.68,"h":13.9791,"l":13.61,"n":12302,"o":13.89,"t":"2025-07-30T04:00:00Z","v":1033584,"vw":13.798905},{"c":14.48,"h":14.855,"l":14.38,"n":27060,"o":14.65,"t":"2025-07-31T04:00:00Z","v":2138848,"vw":14.584642},{"c":13.46,"h":13.995,"l":13.2,"n":24101,"o":13.84,"t":"2025-08-01T04:00:00Z","v":2515606,"vw":13.498405},{"c":13.95,"h":14.23,"l":13.76,"n":13350,"o":14.18,"t":"2025-08-04T04:00:00Z","v":1294198,"vw":13.946304},{"c":14.07,"h":14.085,"l":13.773,"n":11443,"o":13.95,"t":"2025-08-05T04:00:00Z","v":783047,"vw":13.968765},{"c":14.22,"h":14.245,"l":13.81,"n":8971,"o":14.06,"t":"2025-08-06T04:00:00Z","v":730759,"vw":14.055465},{"c":14.18,"h":14.49,"l":13.94,"n":13375,"o":14.29,"t":"2025-08-07T04:00:00Z","v":898247,"vw":14.13537},{"c":13.55,"h":13.718,"l":13.38,"n":12394,"o":13.62,"t":"2025-08-08T04:00:00Z","v":1130838,"vw":13.547738},{"c":13.41,"h":13.77,"l":13.285,"n":10665,"o":13.66,"t":"2025-08-11T04:00:00Z","v":917408,"vw":13.46358},{"c":13.38,"h":13.52,"l":12.9,"n":15225,"o":13.5,"t":"2025-08-12T04:00:00Z","v":1382054,"vw":13.238735},{"c":13.83,"h":14.09,"l":13.7,"n":12008,"o":13.9,"t":"2025-08-13T04:00:00Z","v":1209459,"vw":13.866834},{"c":13.26,"h":13.525,"l":13.115,"n":16696,"o":13.4,"t":"2025-08-14T04:00:00Z","v":1544019,"vw":13.302016},{"c":13.58,"h":13.71,"l":13.35,"n":11227,"o":13.6,"t":"2025-08-15T04:00:00Z","v":1100512,"vw":13.512212},{"c":14.31,"h":14.705,"l":14.19,"n":17394,"o":14.37,"t":"2025-08-18T04:00:00Z","v":1929579,"vw":14.327067},{"c":13.62,"h":14.13,"l":13.41,"n":25108,"o":14.07,"t":"2025-08-19T04:00:00Z","v":2467802,"vw":13.603174},{"c":13.8,"h":14.106,"l":12.7,"n":29512,"o":13.62,"t":"2025-08-20T04:00:00Z","v":3060721,"vw":13.576455},{"c":13.57,"h":13.91,"l":13.27,"n":16458,"o":13.56,"t":"2025-08-21T04:00:00Z","v":1490352,"vw":13.588441},{"c":14.82,"h":14.9799,"l":13.835,"n":30716,"o":13.89,"t":"2025-08-22T04:00:00Z","v":3379984,"vw":14.645173},{"c":14.33,"h":14.94,"l":14.33,"n":14137,"o":14.86,"t":"2025-08-25T04:00:00Z","v":1484855,"vw":14.589199},{"c":14.46,"h":15.18,"l":14.24,"n":17922,"o":14.24,"t":"2025-08-26T04:00:00Z","v":1650110,"vw":14.68662},{"c":14.12,"h":14.3999,"l":14.05,"n":15977,"o":14.24,"t":"2025-08-27T04:00:00Z","v":1309462,"vw":14.157215},{"c":15.07,"h":15.18,"l":14.69,"n":21909,"o":14.81,"t":"2025-08-28T04:00:00Z","v":2216856,"vw":14.996387},{"c":14.77,"h":15.09,"l":14.57,"n":16291,"o":15.07,"t":"2025-08-29T04:00:00Z","v":1481732,"vw":14.767997},{"c":13.9,"h":13.93,"l":13.47,"n":20933,"o":13.92,"t":"2025-09-02T04:00:00Z","v":2871114,"vw":13.663795},{"c":13.8,"h":13.88,"l":13.54,"n":9541,"o":13.6,"t":"2025-09-03T04:00:00Z","v":778865,"vw":13.762739},{"c":13.42,"h":13.48,"l":13.18,"n":12124,"o":13.22,"t":"2025-09-04T04:00:00Z","v":1084046,"vw":13.363792},{"c":13.83,"h":14.04,"l":13.67,"n":10784,"o":13.99,"t":"2025-09-05T04:00:00Z","v":891025,"vw":13.858094},{"c":14.12,"h":14.14,"l":13.8367,"n":12595,"o":13.97,"t":"2025-09-08T04:00:00Z","v":798294,"vw":14.011489},{"c":16.18,"h":16.555,"l":14.43,"n":58098,"o":14.58,"t":"2025-09-09T04:00:00Z","v":8080303,"vw":15.887579},{"c":15.88,"h":16.53,"l":15.683,"n":45678,"o":15.76,"t":"2025-09-10T04:00:00Z","v":4648095,"vw":16.054721},{"c":16.77,"h":16.95,"l":16.3,"n":26746,"o":16.77,"t":"2025-09-11T04:00:00Z","v":3106678,"vw":16.667529},{"c":16.28,"h":16.58,"l":15.82,"n":19124,"o":16.49,"t":"2025-09-12T04:00:00Z","v":1845845,"vw":16.173174},{"c":16.34,"h":16.89,"l":16.12,"n":14137,"o":16.85,"t":"2025-09-15T04:00:00Z","v":1124995,"vw":16.318393},{"c":16.06,"h":16.19,"l":15.35,"n":23610,"o":15.8,"t":"2025-09-16T04:00:00Z","v":1981791,"vw":15.814798},{"c":16.92,"h":17.39,"l":16.537,"n":28346,"o":17.18,"t":"2025-09-17T04:00:00Z","v":2860691,"vw":16.951613},{"c":16.5,"h":16.695,"l":16.33,"n":14610,"o":16.67,"t":"2025-09-18T04:00:00Z","v":1266202,"vw":16.504706},{"c":16.51,"h":16.77,"l":16.43,"n":11183,"o":16.72,"t":"2025-09-19T04:00:00Z","v":1132300,"vw":16.55296},{"c":16.77,"h":17.13,"l":16.55,"n":18147,"o":16.57,"t":"2025-09-22T04:00:00Z","v":1495881,"vw":16.812008},{"c":16.06,"h":16.475,"l":15.98,"n":39014,"o":16.09,"t":"2025-09-23T04:00:00Z","v":4406040,"vw":16.149944},{"c":16.47,"h":16.99,"l":16.21,"n":31232,"o":16.74,"t":"2025-09-24T04:00:00Z","v":4780212,"vw":16.719848},{"c":17.47,"h":17.79,"l":16.41,"n":32684,"o":16.8,"t":"2025-09-25T04:00:00Z","v":3591212,"vw":17.289948},{"c":15.64,"h":16.36,"l":15.35,"n":32761,"o":16.36,"t":"2025-09-26T04:00:00Z","v":4424141,"vw":15.691939},{"c":15.24,"h":15.735,"l":15.13,"n":24779,"o":15.69,"t":"2025-09-29T04:00:00Z","v":2987138,"vw":15.364633},{"c":14.92,"h":15.5,"l":14.78,"n":26028,"o":15.42,"t":"2025-09-30T04:00:00Z","v":2686526,"vw":14.995473},{"c":15.09,"h":15.22,"l":14.72,"n":19615,"o":14.955,"t":"2025-10-01T04:00:00Z","v":1837310,"vw":15.035445},{"c":15.61,"h":15.86,"l":15.285,"n":16267,"o":15.6,"t":"2025-10-02T04:00:00Z","v":1709450,"vw":15.574707},{"c":15.26,"h":15.58,"l":15.1331,"n":16059,"o":15.48,"t":"2025-10-03T04:00:00Z","v":1071628,"vw":15.340241},{"c":15.32,"h":15.585,"l":15.03,"n":12475,"o":15.24,"t":"2025-10-06T04:00:00Z","v":763186,"vw":15.364141},{"c":14.73,"h":15.4791,"l":14.615,"n":17675,"o":15.4,"t":"2025-10-07T04:00:00Z","v":1453553,"vw":14.827371},{"c":14.49,"h":14.615,"l":14.29,"n":17414,"o":14.58,"t":"2025-10-08T04:00:00Z","v":1485617,"vw":14.423206},{"c":14.165,"h":14.29,"l":13.96,"n":18371,"o":14.27,"t":"2025-10-09T04:00:00Z","v":1589867,"vw":14.112941},{"c":12.63,"h":13.7,"l":12.4,"n":37544,"o":13.62,"t":"2025-10-10T04:00:00Z","v":4755214,"vw":12.86056},{"c":13.43,"h":13.54,"l":13.06,"n":16775,"o":13.53,"t":"2025-10-13T04:00:00Z","v":1776741,"vw":13.356353},{"c":12.9,"h":13.2099,"l":12.63,"n":19791,"o":12.72,"t":"2025-10-14T04:00:00Z","v":2323536,"vw":12.938043},{"c":13.23,"h":13.49,"l":13.08,"n":16969,"o":13.35,"t":"2025-10-15T04:00:00Z","v":2350878,"vw":13.260757},{"c":12.96,"h":13.14,"l":12.89,"n":13858,"o":13,"t":"2025-10-16T04:00:00Z","v":1437661,"vw":12.984557},{"c":12.39,"h":12.51,"l":12.12,"n":18827,"o":12.4,"t":"2025-10-17T04:00:00Z","v":1932094,"vw":12.34275},{"c":12.92,"h":13.05,"l":12.53,"n":10236,"o":12.6,"t":"2025-10-20T04:00:00Z","v":1136729,"vw":12.872406},{"c":12.85,"h":13,"l":12.62,"n":15319,"o":12.7,"t":"2025-10-21T04:00:00Z","v":1463076,"vw":12.884114},{"c":12.27,"h":12.82,"l":12.02,"n":17655,"o":12.62,"t":"2025-10-22T04:00:00Z","v":1631675,"vw":12.305549},{"c":12.61,"h":12.79,"l":12.36,"n":11803,"o":12.5,"t":"2025-10-23T04:00:00Z","v":1068527,"vw":12.628293},{"c":12.87,"h":12.95,"l":12.74,"n":10080,"o":12.85,"t":"2025-10-24T04:00:00Z","v":938556,"vw":12.871988},{"c":13.39,"h":13.4,"l":13.07,"n":12810,"o":13.26,"t":"2025-10-27T04:00:00Z","v":1407707,"vw":13.270385},{"c":13.31,"h":13.415,"l":13.12,"n":9732,"o":13.12,"t":"2025-10-28T04:00:00Z","v":936076,"vw":13.279987},{"c":13.25,"h":13.93,"l":13.175,"n":13320,"o":13.45,"t":"2025-10-29T04:00:00Z","v":1396097,"vw":13.466332},{"c":12.61,"h":13.05,"l":12.53,"n":11442,"o":12.98,"t":"2025-10-30T04:00:00Z","v":1200809,"vw":12.72161},{"c":12.6,"h":12.73,"l":12.55,"n":12279,"o":12.68,"t":"2025-10-31T04:00:00Z","v":739512,"vw":12.609999},{"c":12.61,"h":12.77,"l":12.515,"n":11238,"o":12.76,"t":"2025-11-03T05:00:00Z","v":895317,"vw":12.60652},{"c":12.01,"h":12.445,"l":11.94,"n":13083,"o":12.18,"t":"2025-11-04T05:00:00Z","v":1182346,"vw":12.127182},{"c":12.11,"h":12.175,"l":11.9009,"n":9980,"o":12.1,"t":"2025-11-05T05:00:00Z","v":882439,"vw":12.066149},{"c":11.73,"h":12.09,"l":11.71,"n":14552,"o":12.01,"t":"2025-11-06T05:00:00Z","v":1110385,"vw":11.839372},{"c":11.62,"h":11.65,"l":11.21,"n":13864,"o":11.42,"t":"2025-11-07T05:00:00Z","v":1094346,"vw":11.449077},{"c":11.78,"h":11.9,"l":11.665,"n":11214,"o":11.9,"t":"2025-11-10T05:00:00Z","v":886621,"vw":11.760746},{"c":11.59,"h":11.86,"l":11.5,"n":17835,"o":11.86,"t":"2025-11-11T05:00:00Z","v":1455413,"vw":11.630545},{"c":11.55,"h":11.63,"l":11.42,"n":12242,"o":11.61,"t":"2025-11-12T05:00:00Z","v":979654,"vw":11.563529},{"c":11.15,"h":11.64,"l":11.09,"n":18590,"o":11.64,"t":"2025-11-13T05:00:00Z","v":1695908,"vw":11.270809},{"c":11.2,"h":11.595,"l":10.9501,"n":17152,"o":10.96,"t":"2025-11-14T05:00:00Z","v":1612189,"vw":11.335461},{"c":12.2,"h":12.87,"l":11.0202,"n":24606,"o":11.03,"t":"2025-11-17T05:00:00Z","v":2913775,"vw":12.283135},{"c":12.45,"h":13.04,"l":11.81,"n":26601,"o":11.9,"t":"2025-11-18T05:00:00Z","v":2613892,"vw":12.505592},{"c":12.38,"h":12.715,"l":11.38,"n":28418,"o":11.81,"t":"2025-11-19T05:00:00Z","v":3631395,"vw":12.251496},{"c":12.1,"h":12.75,"l":12.07,"n":18267,"o":12.29,"t":"2025-11-20T05:00:00Z","v":2420085,"vw":12.297401},{"c":12.07,"h":12.39,"l":11.48,"n":25362,"o":12.18,"t":"2025-11-21T05:00:00Z","v":3486163,"vw":11.95534},{"c":12.38,"h":12.75,"l":12.29,"n":19083,"o":12.47,"t":"2025-11-24T05:00:00Z","v":1797091,"vw":12.514272},{"c":12.97,"h":12.97,"l":12.28,"n":15074,"o":12.38,"t":"2025-11-25T05:00:00Z","v":1961215,"vw":12.70032},{"c":12.45,"h":12.93,"l":12.29,"n":12716,"o":12.88,"t":"2025-11-26T05:00:00Z","v":1738442,"vw":12.523469},{"c":12.36,"h":12.58,"l":12.27,"n":7994,"o":12.47,"t":"2025-11-28T05:00:00Z","v":758725,"vw":12.381661},{"c":11.83,"h":12.02,"l":11.595,"n":13410,"o":12,"t":"2025-12-01T05:00:00Z","v":1704383,"vw":11.746251},{"c":11.57,"h":11.86,"l":11.49,"n":13481,"o":11.71,"t":"2025-12-02T05:00:00Z","v":1549794,"vw":11.645662},{"c":11.49,"h":11.61,"l":11.2,"n":14033,"o":11.37,"t":"2025-12-03T05:00:00Z","v":1396536,"vw":11.485619},{"c":11.85,"h":11.91,"l":11.62,"n":11119,"o":11.66,"t":"2025-12-04T05:00:00Z","v":1071946,"vw":11.80481},{"c":11.86,"h":12.01,"l":11.77,"n":7155,"o":12.01,"t":"2025-12-05T05:00:00Z","v":764489,"vw":11.871804},{"c":11.91,"h":12.065,"l":11.65,"n":12532,"o":11.93,"t":"2025-12-08T05:00:00Z","v":768962,"vw":11.875216},{"c":11.81,"h":12.02,"l":11.62,"n":13806,"o":11.985,"t":"2025-12-09T05:00:00Z","v":974624,"vw":11.76049},{"c":11.82,"h":12.07,"l":11.6,"n":11846,"o":11.85,"t":"2025-12-10T05:00:00Z","v":982281,"vw":11.880787},{"c":11.2,"h":11.58,"l":11.145,"n":13769,"o":11.49,"t":"2025-12-11T05:00:00Z","v":1683127,"vw":11.322067},{"c":11.31,"h":11.77,"l":11.275,"n":12341,"o":11.62,"t":"2025-12-12T05:00:00Z","v":1139599,"vw":11.480568},{"c":10.84,"h":11.25,"l":10.8,"n":12320,"o":11.25,"t":"2025-12-15T05:00:00Z","v":1335864,"vw":10.932386},{"c":11.07,"h":11.22,"l":10.915,"n":12434,"o":11.06,"t":"2025-12-16T05:00:00Z","v":1129891,"vw":11.092427},{"c":10.93,"h":11.32,"l":10.885,"n":10349,"o":11.13,"t":"2025-12-17T05:00:00Z","v":824737,"vw":11.056002},{"c":10.91,"h":11.19,"l":10.875,"n":8617,"o":11.14,"t":"2025-12-18T05:00:00Z","v":616025,"vw":10.989585},{"c":11.31,"h":11.35,"l":10.99,"n":9790,"o":11.01,"t":"2025-12-19T05:00:00Z","v":924244,"vw":11.27253},{"c":11.14,"h":11.49,"l":11.125,"n":8933,"o":11.45,"t":"2025-12-22T05:00:00Z","v":712226,"vw":11.22171},{"c":10.81,"h":11.12,"l":10.8,"n":8746,"o":11.1,"t":"2025-12-23T05:00:00Z","v":785973,"vw":10.868541},{"c":10.67,"h":10.86,"l":10.56,"n":5547,"o":10.81,"t":"2025-12-24T05:00:00Z","v":602346,"vw":10.658666},{"c":10.73,"h":10.78,"l":10.57,"n":6199,"o":10.67,"t":"2025-12-26T05:00:00Z","v":382132,"vw":10.706713},{"c":10.55,"h":10.7,"l":10.44,"n":9757,"o":10.6,"t":"2025-12-29T05:00:00Z","v":998202,"vw":10.54189},{"c":10.45,"h":10.6,"l":10.44,"n":8298,"o":10.55,"t":"2025-12-30T05:00:00Z","v":646890,"vw":10.500856},{"c":10.34,"h":10.56,"l":10.29,"n":12688,"o":10.56,"t":"2025-12-31T05:00:00Z","v":1356457,"vw":10.348823},{"c":10.93,"h":11.03,"l":10.75,"n":11162,"o":10.83,"t":"2026-01-02T05:00:00Z","v":1031056,"vw":10.913276},{"c":11.12,"h":11.22,"l":10.61,"n":11742,"o":10.9,"t":"2026-01-05T05:00:00Z","v":1311525,"vw":10.953723},{"c":10.93,"h":11.22,"l":10.905,"n":8116,"o":11.15,"t":"2026-01-06T05:00:00Z","v":678059,"vw":11.006571},{"c":10.63,"h":10.87,"l":10.615,"n":6360,"o":10.87,"t":"2026-01-07T05:00:00Z","v":542642,"vw":10.693195},{"c":10.98,"h":11.05,"l":10.59,"n":9374,"o":10.72,"t":"2026-01-08T05:00:00Z","v":929597,"vw":10.886515},{"c":11.02,"h":11.41,"l":11.015,"n":8774,"o":11.17,"t":"2026-01-09T05:00:00Z","v":649163,"vw":11.119686},{"c":13.4,"h":13.66,"l":12.65,"n":33641,"o":12.75,"t":"2026-01-12T05:00:00Z","v":4991767,"vw":13.226508},{"c":12.83,"h":13.12,"l":12.73,"n":16277,"o":12.982,"t":"2026-01-13T05:00:00Z","v":1450002,"vw":12.871638},{"c":12.97,"h":13.18,"l":12.75,"n":13141,"o":12.8,"t":"2026-01-14T05:00:00Z","v":1135555,"vw":12.953328},{"c":12.36,"h":12.66,"l":12.03,"n":11108,"o":12.64,"t":"2026-01-15T05:00:00Z","v":1008322,"vw":12.324058},{"c":11.9,"h":12.275,"l":11.76,"n":15038,"o":12.21,"t":"2026-01-16T05:00:00Z","v":1237432,"vw":11.893633},{"c":11.34,"h":11.7,"l":11.27,"n":13923,"o":11.51,"t":"2026-01-20T05:00:00Z","v":1070496,"vw":11.468417},{"c":11.87,"h":11.96,"l":11.6004,"n":10040,"o":11.69,"t":"2026-01-21T05:00:00Z","v":701422,"vw":11.808431},{"c":11.95,"h":12.175,"l":11.92,"n":6283,"o":11.99,"t":"2026-01-22T05:00:00Z","v":466528,"vw":12.033109},{"c":12.34,"h":12.6399,"l":12.34,"n":12473,"o":12.56,"t":"2026-01-23T05:00:00Z","v":1091822,"vw":12.467791},{"c":13.34,"h":13.35,"l":12.8253,"n":17597,"o":12.99,"t":"2026-01-26T05:00:00Z","v":1908525,"vw":13.179935},{"c":14.51,"h":15.12,"l":14.4,"n":33125,"o":14.65,"t":"2026-01-27T05:00:00Z","v":3705314,"vw":14.701506},{"c":14.8,"h":14.9,"l":14.4,"n":16188,"o":14.61,"t":"2026-01-28T05:00:00Z","v":1165904,"vw":14.714023},{"c":14.21,"h":14.84,"l":13.79,"n":19174,"o":14.72,"t":"2026-01-29T05:00:00Z","v":1596908,"vw":14.211075},{"c":13.21,"h":13.9,"l":13.114,"n":15961,"o":13.8,"t":"2026-01-30T05:00:00Z","v":1303286,"vw":13.300353},{"c":13.63,"h":13.85,"l":13.36,"n":16387,"o":13.36,"t":"2026-02-02T05:00:00Z","v":1186334,"vw":13.621413},{"c":13.13,"h":13.505,"l":12.79,"n":14911,"o":13.425,"t":"2026-02-03T05:00:00Z","v":950294,"vw":13.145197},{"c":12.12,"h":12.7,"l":11.8,"n":16400,"o":12.7,"t":"2026-02-04T05:00:00Z","v":1307122,"vw":12.0929},{"c":12.235,"h":12.44,"l":11.9714,"n":17865,"o":12.33,"t":"2026-02-05T05:00:00Z","v":1401373,"vw":12.203493},{"c":12.93,"h":12.99,"l":12.43,"n":13854,"o":12.43,"t":"2026-02-06T05:00:00Z","v":1158543,"vw":12.859752},{"c":13.42,"h":13.47,"l":13.13,"n":13700,"o":13.33,"t":"2026-02-09T05:00:00Z","v":1048199,"vw":13.365873},{"c":13.12,"h":13.31,"l":12.75,"n":14416,"o":13.2,"t":"2026-02-10T05:00:00Z","v":1207530,"vw":13.097398},{"c":14.43,"h":14.84,"l":14.18,"n":36426,"o":14.42,"t":"2026-02-11T05:00:00Z","v":3600142,"vw":14.414183},{"c":14.83,"h":15.42,"l":14.74,"n":31793,"o":15.04,"t":"2026-02-12T05:00:00Z","v":3710462,"vw":15.092039},{"c":14.48,"h":14.7,"l":14.22,"n":14609,"o":14.22,"t":"2026-02-13T05:00:00Z","v":1238669,"vw":14.497194},{"c":14.13,"h":14.4,"l":13.98,"n":7842,"o":14.295,"t":"2026-02-17T05:00:00Z","v":675661,"vw":14.147251},{"c":13.63,"h":14.21,"l":13.57,"n":13669,"o":14.05,"t":"2026-02-18T05:00:00Z","v":987487,"vw":13.790872},{"c":13.75,"h":13.78,"l":13.46,"n":11049,"o":13.6,"t":"2026-02-19T05:00:00Z","v":888988,"vw":13.674388},{"c":13.83,"h":14,"l":13.545,"n":11126,"o":13.6,"t":"2026-02-20T05:00:00Z","v":877207,"vw":13.847076},{"c":12.59,"h":13.67,"l":12.515,"n":24596,"o":13.66,"t":"2026-02-23T05:00:00Z","v":2039397,"vw":12.855067},{"c":13.16,"h":13.22,"l":12.53,"n":23657,"o":12.87,"t":"2026-02-24T05:00:00Z","v":2599311,"vw":12.877931},{"c":12.95,"h":13.06,"l":12.59,"n":14125,"o":13.06,"t":"2026-02-25T05:00:00Z","v":1279840,"vw":12.828759},{"c":12.6,"h":12.785,"l":12.36,"n":11636,"o":12.63,"t":"2026-02-26T05:00:00Z","v":863076,"vw":12.553047},{"c":13.48,"h":13.61,"l":13.26,"n":18403,"o":13.5,"t":"2026-02-27T05:00:00Z","v":1619443,"vw":13.473241},{"c":12.82,"h":12.989,"l":12.6001,"n":12698,"o":12.84,"t":"2026-03-02T05:00:00Z","v":968745,"vw":12.841399},{"c":11.775,"h":11.97,"l":11.155,"n":24127,"o":11.97,"t":"2026-03-03T05:00:00Z","v":2273932,"vw":11.615818},{"c":12.13,"h":12.17,"l":11.7,"n":14061,"o":11.9,"t":"2026-03-04T05:00:00Z","v":1163223,"vw":12.019292},{"c":11.75,"h":11.985,"l":11.56,"n":17278,"o":11.78,"t":"2026-03-05T05:00:00Z","v":1259188,"vw":11.746748},{"c":11.99,"h":12.25,"l":11.62,"n":24038,"o":11.8,"t":"2026-03-06T05:00:00Z","v":1887551,"vw":12.001024},{"c":14.27,"h":14.42,"l":13.57,"n":46190,"o":13.8,"t":"2026-03-09T04:00:00Z","v":4479152,"vw":14.032856},{"c":14.09,"h":14.84,"l":13.75,"n":35381,"o":13.82,"t":"2026-03-10T04:00:00Z","v":3307465,"vw":14.35523},{"c":13.53,"h":13.87,"l":13.33,"n":12968,"o":13.87,"t":"2026-03-11T04:00:00Z","v":1181765,"vw":13.491224},{"c":13.54,"h":13.83,"l":13.25,"n":8918,"o":13.49,"t":"2026-03-12T04:00:00Z","v":848549,"vw":13.561904},{"c":13.54,"h":14.14,"l":13.49,"n":10687,"o":13.68,"t":"2026-03-13T04:00:00Z","v":833519,"vw":13.76201},{"c":13.72,"h":13.94,"l":13.63,"n":8988,"o":13.8,"t":"2026-03-16T04:00:00Z","v":666151,"vw":13.732813},{"c":13.12,"h":13.225,"l":12.93,"n":8187,"o":13.07,"t":"2026-03-17T04:00:00Z","v":575602,"vw":13.092379},{"c":14.78,"h":15.41,"l":14.58,"n":38029,"o":15.18,"t":"2026-03-18T04:00:00Z","v":4752441,"vw":14.912276},{"c":14.6,"h":14.83,"l":13.88,"n":21508,"o":13.98,"t":"2026-03-19T04:00:00Z","v":2262552,"vw":14.506476},{"c":13.27,"h":13.85,"l":12.94,"n":18070,"o":13.85,"t":"2026-03-20T04:00:00Z","v":2090598,"vw":13.204799},{"c":13.7,"h":13.78,"l":13.43,"n":15433,"o":13.6,"t":"2026-03-23T04:00:00Z","v":1465458,"vw":13.673484},{"c":13.87,"h":14.01,"l":13.53,"n":11524,"o":13.53,"t":"2026-03-24T04:00:00Z","v":1075157,"vw":13.872739},{"c":14.8,"h":14.875,"l":13.99,"n":16208,"o":14.33,"t":"2026-03-25T04:00:00Z","v":1653306,"vw":14.500113},{"c":14.4,"h":15.285,"l":14.28,"n":16090,"o":14.52,"t":"2026-03-26T04:00:00Z","v":1336843,"vw":14.73385},{"c":13.59,"h":14.38,"l":13.5,"n":15995,"o":14.38,"t":"2026-03-27T04:00:00Z","v":1844474,"vw":13.734693},{"c":13.44,"h":13.88,"l":13.3161,"n":12002,"o":13.86,"t":"2026-03-30T04:00:00Z","v":1158479,"vw":13.579043},{"c":13.36,"h":13.52,"l":12.73,"n":17004,"o":13.41,"t":"2026-03-31T04:00:00Z","v":1977068,"vw":13.202579},{"c":13.9,"h":14.26,"l":13.81,"n":11759,"o":13.97,"t":"2026-04-01T04:00:00Z","v":1070219,"vw":13.969839},{"c":13.7,"h":13.97,"l":13.31,"n":9012,"o":13.47,"t":"2026-04-02T04:00:00Z","v":674928,"vw":13.657064},{"c":13.57,"h":13.845,"l":13.46,"n":5868,"o":13.68,"t":"2026-04-06T04:00:00Z","v":366450,"vw":13.607555},{"c":13.57,"h":13.6,"l":13.25,"n":7240,"o":13.42,"t":"2026-04-07T04:00:00Z","v":513090,"vw":13.449565},{"c":14.63,"h":15.15,"l":14.525,"n":14658,"o":14.99,"t":"2026-04-08T04:00:00Z","v":1487794,"vw":14.800929},{"c":14.83,"h":15.098,"l":14.65,"n":12860,"o":15,"t":"2026-04-09T04:00:00Z","v":1031955,"vw":14.834291},{"c":15.11,"h":15.4,"l":15.01,"n":10964,"o":15.01,"t":"2026-04-10T04:00:00Z","v":943666,"vw":15.194279},{"c":16.08,"h":16.3,"l":15.52,"n":14818,"o":15.79,"t":"2026-04-13T04:00:00Z","v":1567499,"vw":15.972729},{"c":17.13,"h":17.2,"l":16.72,"n":23597,"o":16.92,"t":"2026-04-14T04:00:00Z","v":2093159,"vw":17.014405},{"c":16.88,"h":16.93,"l":16.3201,"n":15616,"o":16.67,"t":"2026-04-15T04:00:00Z","v":1172081,"vw":16.723032},{"c":17.23,"h":18.01,"l":17.19,"n":20052,"o":17.75,"t":"2026-04-16T04:00:00Z","v":1876845,"vw":17.438261},{"c":18.21,"h":18.38,"l":17.49,"n":22710,"o":17.74,"t":"2026-04-17T04:00:00Z","v":2081159,"vw":18.043332},{"c":18.17,"h":18.24,"l":17.86,"n":10135,"o":17.97,"t":"2026-04-20T04:00:00Z","v":794161,"vw":18.109049},{"c":17.59,"h":18.04,"l":17.53,"n":13523,"o":18.04,"t":"2026-04-21T04:00:00Z","v":1413020,"vw":17.700197},{"c":17.22,"h":17.52,"l":17.045,"n":10942,"o":17.34,"t":"2026-04-22T04:00:00Z","v":802868,"vw":17.198599},{"c":16.94,"h":17.25,"l":16.62,"n":12891,"o":16.94,"t":"2026-04-23T04:00:00Z","v":1022689,"vw":16.903598},{"c":16.35,"h":16.55,"l":16.195,"n":9709,"o":16.4,"t":"2026-04-24T04:00:00Z","v":873171,"vw":16.308689},{"c":16.44,"h":16.47,"l":15.84,"n":18013,"o":16.28,"t":"2026-04-27T04:00:00Z","v":1603175,"vw":16.181381},{"c":15.41,"h":15.74,"l":15.23,"n":11157,"o":15.47,"t":"2026-04-28T04:00:00Z","v":991686,"vw":15.444848},{"c":14.89,"h":15.05,"l":14.84,"n":9594,"o":15.03,"t":"2026-04-29T04:00:00Z","v":680299,"vw":14.913777},{"c":15.07,"h":15.07,"l":14.66,"n":8785,"o":14.92,"t":"2026-04-30T04:00:00Z","v":678442,"vw":14.937279},{"c":15,"h":15.195,"l":14.92,"n":5929,"o":15.14,"t":"2026-05-01T04:00:00Z","v":449093,"vw":15.024731},{"c":15.21,"h":15.51,"l":14.93,"n":7615,"o":15,"t":"2026-05-04T04:00:00Z","v":594604,"vw":15.250437},{"c":15.34,"h":15.69,"l":15.185,"n":8740,"o":15.26,"t":"2026-05-05T04:00:00Z","v":754298,"vw":15.423605},{"c":16.63,"h":16.7,"l":15.6,"n":17684,"o":15.7,"t":"2026-05-06T04:00:00Z","v":1810177,"vw":16.327822},{"c":16.01,"h":16.22,"l":15.8,"n":15133,"o":16.005,"t":"2026-05-07T04:00:00Z","v":1461137,"vw":15.958595},{"c":15.88,"h":16.5178,"l":15.7601,"n":11941,"o":16.02,"t":"2026-05-08T04:00:00Z","v":1146669,"vw":16.054874},{"c":16.35,"h":16.615,"l":16.05,"n":9454,"o":16.1,"t":"2026-05-11T04:00:00Z","v":1053769,"vw":16.360421},{"c":15.31,"h":15.67,"l":15.13,"n":12189,"o":15.5,"t":"2026-05-12T04:00:00Z","v":1241385,"vw":15.387363},{"c":17.92,"h":18.52,"l":15.63,"n":40761,"o":15.63,"t":"2026-05-13T04:00:00Z","v":4400035,"vw":17.955345},{"c":16.94,"h":17.07,"l":16.05,"n":22712,"o":16.21,"t":"2026-05-14T04:00:00Z","v":2284663,"vw":16.66836},{"c":15.33,"h":15.695,"l":15.3,"n":16474,"o":15.55,"t":"2026-05-15T04:00:00Z","v":1703500,"vw":15.43511},{"c":14.87,"h":15.25,"l":14.72,"n":9947,"o":15.24,"t":"2026-05-18T04:00:00Z","v":913298,"vw":14.874741},{"c":14.59,"h":14.76,"l":14.41,"n":9354,"o":14.61,"t":"2026-05-19T04:00:00Z","v":688280,"vw":14.588902},{"c":13.96,"h":14.25,"l":13.77,"n":15130,"o":14.23,"t":"2026-05-20T04:00:00Z","v":1250089,"vw":13.942588},{"c":13.63,"h":13.75,"l":13.05,"n":20929,"o":13.37,"t":"2026-05-21T04:00:00Z","v":2200753,"vw":13.44075},{"c":14.22,"h":14.35,"l":13.28,"n":18353,"o":13.3,"t":"2026-05-22T04:00:00Z","v":2017496,"vw":14.100445},{"c":13.03,"h":13.56,"l":13.022,"n":21132,"o":13.335,"t":"2026-05-26T04:00:00Z","v":2512182,"vw":13.264636},{"c":13.12,"h":13.49,"l":13.01,"n":14201,"o":13.01,"t":"2026-05-27T04:00:00Z","v":1780071,"vw":13.184485},{"c":12.62,"h":12.82,"l":12.375,"n":14877,"o":12.7,"t":"2026-05-28T04:00:00Z","v":1434321,"vw":12.624334},{"c":12.28,"h":12.51,"l":12.058,"n":22365,"o":12.25,"t":"2026-05-29T04:00:00Z","v":2431681,"vw":12.262419},{"c":13.33,"h":13.415,"l":12.8,"n":19345,"o":12.84,"t":"2026-06-01T04:00:00Z","v":2085992,"vw":13.226203},{"c":13.7,"h":14.105,"l":13.6601,"n":20657,"o":13.71,"t":"2026-06-02T04:00:00Z","v":2477666,"vw":13.833247},{"c":12.74,"h":13.35,"l":12.68,"n":11613,"o":13.35,"t":"2026-06-03T04:00:00Z","v":1037343,"vw":12.86678},{"c":12.53,"h":12.66,"l":12.449,"n":10279,"o":12.46,"t":"2026-06-04T04:00:00Z","v":734407,"vw":12.52703},{"c":11.69,"h":12.26,"l":11.525,"n":13780,"o":12.26,"t":"2026-06-05T04:00:00Z","v":1295580,"vw":11.777388},{"c":11.37,"h":11.55,"l":11.28,"n":14148,"o":11.45,"t":"2026-06-08T04:00:00Z","v":1317725,"vw":11.396731},{"c":11.43,"h":12.16,"l":11.2,"n":16169,"o":12.16,"t":"2026-06-09T04:00:00Z","v":1778646,"vw":11.540159},{"c":11.07,"h":11.44,"l":11.05,"n":9274,"o":11.2,"t":"2026-06-10T04:00:00Z","v":843472,"vw":11.226646},{"c":10.88,"h":10.89,"l":10.47,"n":12678,"o":10.62,"t":"2026-06-11T04:00:00Z","v":1314384,"vw":10.687065},{"c":10.73,"h":11.1,"l":10.715,"n":12574,"o":10.92,"t":"2026-06-12T04:00:00Z","v":1122062,"vw":10.80899},{"c":11.34,"h":11.41,"l":11.09,"n":14284,"o":11.09,"t":"2026-06-15T04:00:00Z","v":1347407,"vw":11.322639},{"c":10.75,"h":10.83,"l":10.435,"n":16522,"o":10.66,"t":"2026-06-16T04:00:00Z","v":1934876,"vw":10.694898},{"c":10.41,"h":10.83,"l":10.4,"n":14014,"o":10.53,"t":"2026-06-17T04:00:00Z","v":1265187,"vw":10.614325},{"c":10.06,"h":10.18,"l":9.815,"n":17881,"o":10.08,"t":"2026-06-18T04:00:00Z","v":2417128,"vw":9.970256},{"c":9.78,"h":10.03,"l":9.675,"n":17635,"o":9.84,"t":"2026-06-22T04:00:00Z","v":1898062,"vw":9.83752},{"c":9.63,"h":9.84,"l":9.54,"n":12506,"o":9.55,"t":"2026-06-23T04:00:00Z","v":1392976,"vw":9.694818},{"c":9.24,"h":9.465,"l":9.225,"n":11075,"o":9.39,"t":"2026-06-24T04:00:00Z","v":1305724,"vw":9.343543},{"c":8.72,"h":8.8,"l":8.52,"n":18356,"o":8.785,"t":"2026-06-25T04:00:00Z","v":1854363,"vw":8.672778},{"c":8.58,"h":8.595,"l":8.35,"n":14301,"o":8.4,"t":"2026-06-26T04:00:00Z","v":1396054,"vw":8.518105},{"c":8.9,"h":9.03,"l":8.74,"n":8625,"o":8.95,"t":"2026-06-29T04:00:00Z","v":1013251,"vw":8.858372},{"c":9.05,"h":9.195,"l":8.89,"n":7234,"o":8.89,"t":"2026-06-30T04:00:00Z","v":881223,"vw":9.047525},{"c":9.18,"h":9.39,"l":8.92,"n":10466,"o":8.92,"t":"2026-07-01T04:00:00Z","v":1083018,"vw":9.273302},{"c":9.1,"h":9.31,"l":8.93,"n":12538,"o":9.06,"t":"2026-07-02T04:00:00Z","v":905894,"vw":9.093883},{"c":9.13,"h":9.2703,"l":9.09,"n":7180,"o":9.11,"t":"2026-07-06T04:00:00Z","v":604256,"vw":9.168786},{"c":9.44,"h":9.95,"l":9.405,"n":18909,"o":9.45,"t":"2026-07-07T04:00:00Z","v":2066274,"vw":9.606411},{"c":10.52,"h":10.675,"l":10.21,"n":36014,"o":10.41,"t":"2026-07-08T04:00:00Z","v":4721194,"vw":10.497344},{"c":10.47,"h":10.575,"l":10.2366,"n":10964,"o":10.28,"t":"2026-07-09T04:00:00Z","v":1112581,"vw":10.44658},{"c":10.91,"h":11.16,"l":10.89,"n":14265,"o":10.94,"t":"2026-07-10T04:00:00Z","v":1496586,"vw":11.008771},{"c":10.39,"h":10.595,"l":10.38,"n":9032,"o":10.51,"t":"2026-07-13T04:00:00Z","v":825983,"vw":10.468487},{"c":9.73,"h":10.2,"l":9.69,"n":19409,"o":9.81,"t":"2026-07-14T04:00:00Z","v":2121533,"vw":9.857145},{"c":10.03,"h":10.31,"l":9.96,"n":13535,"o":9.96,"t":"2026-07-15T04:00:00Z","v":1143673,"vw":10.087189},{"c":10.06,"h":10.53,"l":10.03,"n":20062,"o":10.53,"t":"2026-07-16T04:00:00Z","v":1992858,"vw":10.166508},{"c":9.54,"h":9.655,"l":9.29,"n":15070,"o":9.53,"t":"2026-07-17T04:00:00Z","v":1784684,"vw":9.519576},{"c":10.04,"h":10.27,"l":9.935,"n":10633,"o":9.935,"t":"2026-07-20T04:00:00Z","v":867955,"vw":10.115779},{"c":10.05,"h":10.23,"l":9.95,"n":11154,"o":10.04,"t":"2026-07-21T04:00:00Z","v":990310,"vw":10.111722},{"c":9.76,"h":9.97,"l":9.725,"n":6493,"o":9.97,"t":"2026-07-22T04:00:00Z","v":586946,"vw":9.78577},{"c":9.69,"h":9.96,"l":9.585,"n":9789,"o":9.86,"t":"2026-07-23T04:00:00Z","v":870360,"vw":9.69724},{"c":9.47,"h":9.69,"l":9.432,"n":9339,"o":9.65,"t":"2026-07-24T04:00:00Z","v":933730,"vw":9.530119},{"c":9.93,"h":10.018,"l":9.745,"n":10603,"o":10.01,"t":"2026-07-27T04:00:00Z","v":896561,"vw":9.917505},{"c":10.11,"h":10.15,"l":9.75,"n":12272,"o":9.76,"t":"2026-07-28T04:00:00Z","v":1150785,"vw":10.029634},{"c":9.9,"h":10.33,"l":9.88,"n":12479,"o":10.19,"t":"2026-07-29T04:00:00Z","v":1264464,"vw":10.018133},{"c":10.14,"h":10.16,"l":9.7105,"n":12221,"o":9.82,"t":"2026-07-30T04:00:00Z","v":1003661,"vw":10.016226},{"c":11.15,"h":11.2,"l":10.79,"n":23715,"o":11.07,"t":"2026-07-31T04:00:00Z","v":2397976,"vw":10.999006},{"c":11.9,"h":12.405,"l":11.5066,"n":37261,"o":11.55,"t":"2026-08-03T04:00:00Z","v":4031984,"vw":12.055581},{"c":13.08,"h":13.14,"l":12.641,"n":26380,"o":12.8,"t":"2026-08-04T04:00:00Z","v":3528263,"vw":12.924047},{"c":12.51,"h":13.05,"l":12.425,"n":19762,"o":12.91,"t":"2026-08-05T04:00:00Z","v":2455932,"vw":12.594741},{"c":12.15,"h":12.185,"l":11.96,"n":12393,"o":12.142,"t":"2026-08-06T04:00:00Z","v":973875,"vw":12.104886},{"c":12.33,"h":12.36,"l":12.13,"n":8909,"o":12.325,"t":"2026-08-07T04:00:00Z","v":739323,"vw":12.297737},{"c":11.96,"h":11.99,"l":11.66,"n":17527,"o":11.78,"t":"2026-08-10T04:00:00Z","v":2119197,"vw":11.825565},{"c":11.75,"h":11.875,"l":11.7,"n":6604,"o":11.83,"t":"2026-08-11T04:00:00Z","v":541088,"vw":11.792046},{"c":11.75,"h":11.88,"l":11.59,"n":6572,"o":11.88,"t":"2026-08-12T04:00:00Z","v":653378,"vw":11.708971},{"c":11.41,"h":11.6,"l":11.3,"n":11635,"o":11.42,"t":"2026-08-13T04:00:00Z","v":1240085,"vw":11.423819},{"c":11.71,"h":11.82,"l":11.64,"n":10922,"o":11.75,"t":"2026-08-14T04:00:00Z","v":895909,"vw":11.692861},{"c":11.39,"h":11.58,"l":11.345,"n":9888,"o":11.58,"t":"2026-08-17T04:00:00Z","v":1892599,"vw":11.423816},{"c":10.84,"h":11.14,"l":10.755,"n":14224,"o":11.1,"t":"2026-08-18T04:00:00Z","v":1650795,"vw":10.87755},{"c":12.37,"h":12.53,"l":11.66,"n":26955,"o":12.27,"t":"2026-08-19T04:00:00Z","v":3369254,"vw":12.15093},{"c":11.42,"h":11.68,"l":11.045,"n":19790,"o":11.625,"t":"2026-08-20T04:00:00Z","v":2407174,"vw":11.359536},{"c":11.14,"h":11.48,"l":11.115,"n":8592,"o":11.48,"t":"2026-08-21T04:00:00Z","v":755189,"vw":11.214152},{"c":10.42,"h":10.8,"l":10.375,"n":20383,"o":10.77,"t":"2026-08-24T04:00:00Z","v":2111934,"vw":10.485611},{"c":10.51,"h":10.645,"l":10.45,"n":14938,"o":10.48,"t":"2026-08-25T04:00:00Z","v":1555222,"vw":10.535775},{"c":10.23,"h":10.505,"l":10.21,"n":12590,"o":10.37,"t":"2026-08-26T04:00:00Z","v":1575251,"vw":10.29138},{"c":10.59,"h":10.85,"l":10.525,"n":10596,"o":10.6,"t":"2026-08-27T04:00:00Z","v":1300561,"vw":10.62636},{"c":10.64,"h":10.85,"l":10.55,"n":9941,"o":10.71,"t":"2026-08-28T04:00:00Z","v":1545377,"vw":10.619646},{"c":10.24,"h":10.685,"l":10.22,"n":14047,"o":10.63,"t":"2026-08-31T04:00:00Z","v":1645805,"vw":10.357103},{"c":10.24,"h":10.465,"l":10.21,"n":8819,"o":10.26,"t":"2026-09-01T04:00:00Z","v":803722,"vw":10.31397},{"c":10.25,"h":10.385,"l":10.24,"n":9948,"o":10.24,"t":"2026-09-02T04:00:00Z","v":818461,"vw":10.293282},{"c":10.48,"h":10.505,"l":10.11,"n":9517,"o":10.31,"t":"2026-09-03T04:00:00Z","v":788467,"vw":10.388595},{"c":10.94,"h":10.955,"l":10.78,"n":7502,"o":10.78,"t":"2026-09-04T04:00:00Z","v":782315,"vw":10.904453},{"c":10.42,"h":10.47,"l":10.235,"n":13555,"o":10.46,"t":"2026-09-08T04:00:00Z","v":1617025,"vw":10.356397},{"c":10.21,"h":10.39,"l":10.055,"n":14811,"o":10.15,"t":"2026-09-09T04:00:00Z","v":1954899,"vw":10.238053},{"c":9.9,"h":10.035,"l":9.77,"n":14055,"o":9.805,"t":"2026-09-10T04:00:00Z","v":1370515,"vw":9.938712},{"c":9.96,"h":10.15,"l":9.96,"n":5905,"o":10.04,"t":"2026-09-11T04:00:00Z","v":841051,"vw":10.029288},{"c":9.83,"h":9.98,"l":9.68,"n":10277,"o":9.71,"t":"2026-09-14T04:00:00Z","v":900816,"vw":9.85967},{"c":9.52,"h":9.6577,"l":9.52,"n":9577,"o":9.54,"t":"2026-09-15T04:00:00Z","v":1326097,"vw":9.578722},{"c":9.42,"h":9.61,"l":9.34,"n":8241,"o":9.6,"t":"2026-09-16T04:00:00Z","v":813295,"vw":9.485646},{"c":9.38,"h":9.52,"l":9.28,"n":12962,"o":9.52,"t":"2026-09-17T04:00:00Z","v":1696490,"vw":9.390111},{"c":9.92,"h":9.94,"l":9.7,"n":14801,"o":9.71,"t":"2026-09-18T04:00:00Z","v":1992022,"vw":9.868534},{"c":10.27,"h":10.325,"l":9.84,"n":13957,"o":10.12,"t":"2026-09-21T04:00:00Z","v":1578476,"vw":10.187088},{"c":10.12,"h":10.28,"l":10.02,"n":11100,"o":10.27,"t":"2026-09-22T04:00:00Z","v":1169973,"vw":10.139188},{"c":9.68,"h":9.85,"l":9.665,"n":9244,"o":9.82,"t":"2026-09-23T04:00:00Z","v":978627,"vw":9.736343},{"c":9.74,"h":9.8377,"l":9.62,"n":6693,"o":9.8,"t":"2026-09-24T04:00:00Z","v":596609,"vw":9.72901},{"c":9.66,"h":9.78,"l":9.64,"n":6689,"o":9.72,"t":"2026-09-25T04:00:00Z","v":663508,"vw":9.690364},{"c":9.15,"h":9.63,"l":9.13,"n":20874,"o":9.46,"t":"2026-09-28T04:00:00Z","v":2693296,"vw":9.203838},{"c":9.09,"h":9.23,"l":9.04,"n":8762,"o":9.22,"t":"2026-09-29T04:00:00Z","v":994411,"vw":9.109178},{"c":9.12,"h":9.38,"l":9.05,"n":9505,"o":9.33,"t":"2026-09-30T04:00:00Z","v":1871797,"vw":9.12827},{"c":9.13,"h":9.29,"l":9.055,"n":8787,"o":9.2,"t":"2026-10-01T04:00:00Z","v":986663,"vw":9.156972},{"c":9,"h":9.098,"l":8.9129,"n":8536,"o":9.03,"t":"2026-10-02T04:00:00Z","v":894298,"vw":8.999135},{"c":9.27,"h":9.355,"l":9.15,"n":7218,"o":9.22,"t":"2026-10-05T04:00:00Z","v":761810,"vw":9.284503},{"c":9.35,"h":9.455,"l":9.29,"n":7140,"o":9.43,"t":"2026-10-06T04:00:00Z","v":591947,"vw":9.367444},{"c":9.23,"h":9.25,"l":9.11,"n":4728,"o":9.17,"t":"2026-10-07T04:00:00Z","v":455267,"vw":9.185632},{"c":8.74,"h":9.09,"l":8.6001,"n":16998,"o":9.07,"t":"2026-10-08T04:00:00Z","v":1994931,"vw":8.731805},{"c":9.26,"h":9.395,"l":9.1237,"n":8641,"o":9.17,"t":"2026-10-09T04:00:00Z","v":943745,"vw":9.263664},{"c":9.25,"h":9.34,"l":9.195,"n":7219,"o":9.26,"t":"2026-10-12T04:00:00Z","v":631762,"vw":9.258064},{"c":9.32,"h":9.37,"l":9.1301,"n":8822,"o":9.21,"t":"2026-10-13T04:00:00Z","v":986138,"vw":9.304956},{"c":8.76,"h":9.2948,"l":8.62,"n":19401,"o":9.26,"t":"2026-10-14T04:00:00Z","v":2146064,"vw":8.793424},{"c":8.84,"h":8.86,"l":8.38,"n":17381,"o":8.46,"t":"2026-10-15T04:00:00Z","v":2415181,"vw":8.73552},{"c":8.47,"h":8.79,"l":8.42,"n":9968,"o":8.79,"t":"2026-10-16T04:00:00Z","v":1030811,"vw":8.564458},{"c":8.53,"h":8.67,"l":8.5,"n":7234,"o":8.64,"t":"2026-10-19T04:00:00Z","v":747814,"vw":8.555736},{"c":8.79,"h":8.905,"l":8.63,"n":8880,"o":8.63,"t":"2026-10-20T04:00:00Z","v":889867,"vw":8.803574},{"c":8.57,"h":8.77,"l":8.45,"n":7989,"o":8.77,"t":"2026-10-21T04:00:00Z","v":621509,"vw":8.554095},{"c":8.11,"h":8.255,"l":8.045,"n":15478,"o":8.12,"t":"2026-10-22T04:00:00Z","v":1614517,"vw":8.111461}],"volatilityBars":[{"c":10.05,"h":10.06,"l":9.97,"n":18,"o":10.06,"t":"2026-09-21T08:00:00Z","v":3218,"vw":10.02965},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-09-21T08:15:00Z","v":1034,"vw":10},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-21T09:15:00Z","v":1261,"vw":10.05},{"c":10.0819,"h":10.0819,"l":10.0819,"n":1,"o":10.0819,"t":"2026-09-21T09:30:00Z","v":100,"vw":10.0819},{"c":10.09,"h":10.09,"l":10.05,"n":5,"o":10.08,"t":"2026-09-21T10:00:00Z","v":1418,"vw":10.084622},{"c":10.1807,"h":10.1807,"l":10.1807,"n":1,"o":10.1807,"t":"2026-09-21T11:30:00Z","v":150,"vw":10.1807},{"c":10.1254,"h":10.1254,"l":10.1254,"n":1,"o":10.1254,"t":"2026-09-21T13:00:00Z","v":200,"vw":10.1254},{"c":10.09,"h":10.11,"l":10.09,"n":5,"o":10.11,"t":"2026-09-21T13:15:00Z","v":708,"vw":10.102857},{"c":9.86,"h":10.12,"l":9.84,"n":1035,"o":10.12,"t":"2026-09-21T13:30:00Z","v":128075,"vw":9.938135},{"c":9.92,"h":9.93,"l":9.86,"n":540,"o":9.86,"t":"2026-09-21T13:45:00Z","v":46944,"vw":9.897438},{"c":9.975,"h":9.98,"l":9.915,"n":583,"o":9.915,"t":"2026-09-21T14:00:00Z","v":39768,"vw":9.942962},{"c":9.995,"h":10.005,"l":9.965,"n":572,"o":9.98,"t":"2026-09-21T14:15:00Z","v":51215,"vw":9.980881},{"c":9.9946,"h":10.02,"l":9.975,"n":390,"o":9.99,"t":"2026-09-21T14:30:00Z","v":28526,"vw":9.998359},{"c":9.985,"h":10.005,"l":9.98,"n":299,"o":9.99,"t":"2026-09-21T14:45:00Z","v":23481,"vw":9.988947},{"c":10.01,"h":10.025,"l":9.985,"n":328,"o":9.985,"t":"2026-09-21T15:00:00Z","v":24801,"vw":10.008537},{"c":10.135,"h":10.145,"l":10.015,"n":619,"o":10.015,"t":"2026-09-21T15:15:00Z","v":64523,"vw":10.081623},{"c":10.165,"h":10.175,"l":10.115,"n":722,"o":10.135,"t":"2026-09-21T15:30:00Z","v":72616,"vw":10.15031},{"c":10.2,"h":10.21,"l":10.165,"n":588,"o":10.165,"t":"2026-09-21T15:45:00Z","v":50233,"vw":10.190869},{"c":10.235,"h":10.28,"l":10.2,"n":667,"o":10.2,"t":"2026-09-21T16:00:00Z","v":77932,"vw":10.246534},{"c":10.235,"h":10.245,"l":10.2,"n":379,"o":10.235,"t":"2026-09-21T16:15:00Z","v":27265,"vw":10.225807},{"c":10.265,"h":10.265,"l":10.235,"n":365,"o":10.235,"t":"2026-09-21T16:30:00Z","v":24983,"vw":10.25043},{"c":10.305,"h":10.31,"l":10.26,"n":435,"o":10.26,"t":"2026-09-21T16:45:00Z","v":26065,"vw":10.295721},{"c":10.28,"h":10.305,"l":10.275,"n":215,"o":10.305,"t":"2026-09-21T17:00:00Z","v":16540,"vw":10.288062},{"c":10.285,"h":10.295,"l":10.275,"n":328,"o":10.285,"t":"2026-09-21T17:15:00Z","v":29970,"vw":10.283633},{"c":10.3,"h":10.305,"l":10.26,"n":379,"o":10.285,"t":"2026-09-21T17:30:00Z","v":76007,"vw":10.274778},{"c":10.315,"h":10.315,"l":10.295,"n":392,"o":10.305,"t":"2026-09-21T17:45:00Z","v":40326,"vw":10.305352},{"c":10.265,"h":10.325,"l":10.25,"n":690,"o":10.315,"t":"2026-09-21T18:00:00Z","v":86600,"vw":10.293574},{"c":10.265,"h":10.265,"l":10.25,"n":228,"o":10.26,"t":"2026-09-21T18:15:00Z","v":14796,"vw":10.258542},{"c":10.27,"h":10.27,"l":10.25,"n":296,"o":10.265,"t":"2026-09-21T18:30:00Z","v":15447,"vw":10.260183},{"c":10.275,"h":10.28,"l":10.265,"n":298,"o":10.27,"t":"2026-09-21T18:45:00Z","v":19570,"vw":10.271394},{"c":10.275,"h":10.275,"l":10.265,"n":342,"o":10.27,"t":"2026-09-21T19:00:00Z","v":29348,"vw":10.270563},{"c":10.275,"h":10.275,"l":10.26,"n":356,"o":10.275,"t":"2026-09-21T19:15:00Z","v":31007,"vw":10.270215},{"c":10.295,"h":10.31,"l":10.275,"n":779,"o":10.275,"t":"2026-09-21T19:30:00Z","v":126696,"vw":10.296886},{"c":10.255,"h":10.31,"l":10.245,"n":1840,"o":10.295,"t":"2026-09-21T19:45:00Z","v":324709,"vw":10.268792},{"c":10.27,"h":10.27,"l":10.27,"n":7,"o":10.27,"t":"2026-09-21T20:00:00Z","v":59187,"vw":10.27},{"c":10.3,"h":10.3,"l":10.2407,"n":2,"o":10.2407,"t":"2026-09-21T21:45:00Z","v":600,"vw":10.250583},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-09-21T22:00:00Z","v":100,"vw":10.24},{"c":10.2404,"h":10.282,"l":10.2404,"n":13,"o":10.27,"t":"2026-09-21T23:45:00Z","v":3500,"vw":10.270546},{"c":10.18,"h":10.24,"l":10.1,"n":49,"o":10.11,"t":"2026-09-22T08:00:00Z","v":11746,"vw":10.166267},{"c":10.22,"h":10.22,"l":10.18,"n":3,"o":10.18,"t":"2026-09-22T08:45:00Z","v":3101,"vw":10.21871},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-09-22T09:15:00Z","v":300,"vw":10.19},{"c":10.27,"h":10.27,"l":10.26,"n":2,"o":10.26,"t":"2026-09-22T09:45:00Z","v":1000,"vw":10.263},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-22T10:15:00Z","v":100,"vw":10.27},{"c":10.25,"h":10.27,"l":10.25,"n":4,"o":10.27,"t":"2026-09-22T11:00:00Z","v":706,"vw":10.2557},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-22T11:15:00Z","v":394,"vw":10.25},{"c":10.1895,"h":10.27,"l":10.1895,"n":7,"o":10.27,"t":"2026-09-22T12:00:00Z","v":1961,"vw":10.263788},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-09-22T13:15:00Z","v":220,"vw":10.26},{"c":10.17,"h":10.28,"l":10.13,"n":651,"o":10.28,"t":"2026-09-22T13:30:00Z","v":140782,"vw":10.187314},{"c":10.16,"h":10.225,"l":10.16,"n":279,"o":10.18,"t":"2026-09-22T13:45:00Z","v":24535,"vw":10.195976},{"c":10.115,"h":10.1599,"l":10.08,"n":504,"o":10.155,"t":"2026-09-22T14:00:00Z","v":85202,"vw":10.121016},{"c":10.1,"h":10.125,"l":10.095,"n":283,"o":10.125,"t":"2026-09-22T14:15:00Z","v":27840,"vw":10.113082},{"c":10.045,"h":10.1,"l":10.04,"n":306,"o":10.1,"t":"2026-09-22T14:30:00Z","v":33789,"vw":10.068933},{"c":10.035,"h":10.055,"l":10.02,"n":284,"o":10.045,"t":"2026-09-22T14:45:00Z","v":28912,"vw":10.031739},{"c":10.05,"h":10.06,"l":10.025,"n":249,"o":10.035,"t":"2026-09-22T15:00:00Z","v":19712,"vw":10.03653},{"c":10.06,"h":10.07,"l":10.05,"n":215,"o":10.06,"t":"2026-09-22T15:15:00Z","v":12354,"vw":10.060968},{"c":10.04,"h":10.055,"l":10.0227,"n":236,"o":10.055,"t":"2026-09-22T15:30:00Z","v":16327,"vw":10.039842},{"c":10.055,"h":10.06,"l":10.035,"n":215,"o":10.04,"t":"2026-09-22T15:45:00Z","v":11614,"vw":10.047896},{"c":10.085,"h":10.095,"l":10.04,"n":370,"o":10.06,"t":"2026-09-22T16:00:00Z","v":25251,"vw":10.077041},{"c":10.095,"h":10.105,"l":10.085,"n":174,"o":10.09,"t":"2026-09-22T16:15:00Z","v":8458,"vw":10.092575},{"c":10.125,"h":10.125,"l":10.095,"n":264,"o":10.095,"t":"2026-09-22T16:30:00Z","v":16390,"vw":10.112507},{"c":10.13,"h":10.15,"l":10.125,"n":255,"o":10.13,"t":"2026-09-22T16:45:00Z","v":22407,"vw":10.138691},{"c":10.14,"h":10.145,"l":10.125,"n":170,"o":10.13,"t":"2026-09-22T17:00:00Z","v":7211,"vw":10.133662},{"c":10.12,"h":10.14,"l":10.12,"n":226,"o":10.14,"t":"2026-09-22T17:15:00Z","v":10849,"vw":10.125469},{"c":10.125,"h":10.13,"l":10.115,"n":169,"o":10.12,"t":"2026-09-22T17:30:00Z","v":8587,"vw":10.120386},{"c":10.155,"h":10.18,"l":10.12,"n":580,"o":10.125,"t":"2026-09-22T17:45:00Z","v":80519,"vw":10.157701},{"c":10.155,"h":10.19,"l":10.155,"n":355,"o":10.16,"t":"2026-09-22T18:00:00Z","v":28824,"vw":10.166045},{"c":10.165,"h":10.175,"l":10.16,"n":160,"o":10.16,"t":"2026-09-22T18:15:00Z","v":8645,"vw":10.166263},{"c":10.1677,"h":10.18,"l":10.155,"n":265,"o":10.16,"t":"2026-09-22T18:30:00Z","v":17906,"vw":10.166887},{"c":10.175,"h":10.175,"l":10.16,"n":233,"o":10.165,"t":"2026-09-22T18:45:00Z","v":18527,"vw":10.165245},{"c":10.165,"h":10.175,"l":10.155,"n":456,"o":10.175,"t":"2026-09-22T19:00:00Z","v":31156,"vw":10.162043},{"c":10.175,"h":10.185,"l":10.16,"n":392,"o":10.165,"t":"2026-09-22T19:15:00Z","v":31480,"vw":10.169551},{"c":10.19,"h":10.195,"l":10.175,"n":460,"o":10.175,"t":"2026-09-22T19:30:00Z","v":45680,"vw":10.186883},{"c":10.12,"h":10.195,"l":10.115,"n":2658,"o":10.195,"t":"2026-09-22T19:45:00Z","v":301611,"vw":10.142795},{"c":10.12,"h":10.12,"l":10.12,"n":8,"o":10.12,"t":"2026-09-22T20:00:00Z","v":73794,"vw":10.12},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-22T20:15:00Z","v":100,"vw":10.09},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-09-22T23:45:00Z","v":172,"vw":10.2},{"c":9.91,"h":9.93,"l":9.8,"n":28,"o":9.83,"t":"2026-09-23T08:00:00Z","v":7366,"vw":9.854626},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-23T10:45:00Z","v":1000,"vw":9.9},{"c":9.87,"h":9.87,"l":9.86,"n":3,"o":9.86,"t":"2026-09-23T11:00:00Z","v":213,"vw":9.865},{"c":9.83,"h":9.8407,"l":9.83,"n":6,"o":9.8407,"t":"2026-09-23T11:30:00Z","v":2300,"vw":9.832639},{"c":9.82,"h":9.84,"l":9.82,"n":3,"o":9.84,"t":"2026-09-23T12:00:00Z","v":750,"vw":9.836},{"c":9.79,"h":9.8,"l":9.79,"n":8,"o":9.8,"t":"2026-09-23T12:30:00Z","v":2459,"vw":9.792911},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-09-23T12:45:00Z","v":2644,"vw":9.81},{"c":9.8,"h":9.82,"l":9.8,"n":9,"o":9.82,"t":"2026-09-23T13:00:00Z","v":1510,"vw":9.809053},{"c":9.795,"h":9.85,"l":9.74,"n":490,"o":9.82,"t":"2026-09-23T13:30:00Z","v":63214,"vw":9.780312},{"c":9.735,"h":9.78,"l":9.72,"n":230,"o":9.78,"t":"2026-09-23T13:45:00Z","v":44485,"vw":9.745406},{"c":9.725,"h":9.75,"l":9.69,"n":385,"o":9.735,"t":"2026-09-23T14:00:00Z","v":49236,"vw":9.726488},{"c":9.775,"h":9.795,"l":9.715,"n":515,"o":9.72,"t":"2026-09-23T14:15:00Z","v":43556,"vw":9.74944},{"c":9.77,"h":9.8,"l":9.755,"n":339,"o":9.78,"t":"2026-09-23T14:30:00Z","v":29976,"vw":9.770866},{"c":9.795,"h":9.805,"l":9.765,"n":352,"o":9.765,"t":"2026-09-23T14:45:00Z","v":27636,"vw":9.789395},{"c":9.79,"h":9.82,"l":9.785,"n":247,"o":9.795,"t":"2026-09-23T15:00:00Z","v":16683,"vw":9.8025},{"c":9.805,"h":9.81,"l":9.78,"n":890,"o":9.7976,"t":"2026-09-23T15:15:00Z","v":143234,"vw":9.802786},{"c":9.77,"h":9.8,"l":9.77,"n":181,"o":9.8,"t":"2026-09-23T15:30:00Z","v":12777,"vw":9.783403},{"c":9.765,"h":9.775,"l":9.75,"n":229,"o":9.7701,"t":"2026-09-23T15:45:00Z","v":20368,"vw":9.766102},{"c":9.755,"h":9.765,"l":9.75,"n":187,"o":9.76,"t":"2026-09-23T16:00:00Z","v":13388,"vw":9.755385},{"c":9.735,"h":9.755,"l":9.73,"n":258,"o":9.755,"t":"2026-09-23T16:15:00Z","v":32426,"vw":9.74911},{"c":9.72,"h":9.74,"l":9.715,"n":198,"o":9.735,"t":"2026-09-23T16:30:00Z","v":19917,"vw":9.722991},{"c":9.71,"h":9.725,"l":9.695,"n":272,"o":9.72,"t":"2026-09-23T16:45:00Z","v":23139,"vw":9.70862},{"c":9.7,"h":9.725,"l":9.69,"n":310,"o":9.71,"t":"2026-09-23T17:00:00Z","v":23597,"vw":9.701154},{"c":9.7,"h":9.715,"l":9.7,"n":238,"o":9.7,"t":"2026-09-23T17:15:00Z","v":12088,"vw":9.709151},{"c":9.705,"h":9.71,"l":9.685,"n":221,"o":9.705,"t":"2026-09-23T17:30:00Z","v":19548,"vw":9.695943},{"c":9.715,"h":9.715,"l":9.705,"n":216,"o":9.705,"t":"2026-09-23T17:45:00Z","v":12531,"vw":9.709884},{"c":9.705,"h":9.715,"l":9.695,"n":156,"o":9.715,"t":"2026-09-23T18:00:00Z","v":9376,"vw":9.704674},{"c":9.705,"h":9.7177,"l":9.7,"n":110,"o":9.71,"t":"2026-09-23T18:15:00Z","v":13421,"vw":9.704561},{"c":9.685,"h":9.71,"l":9.685,"n":167,"o":9.7,"t":"2026-09-23T18:30:00Z","v":9985,"vw":9.696232},{"c":9.685,"h":9.695,"l":9.6814,"n":212,"o":9.685,"t":"2026-09-23T18:45:00Z","v":10448,"vw":9.688962},{"c":9.695,"h":9.695,"l":9.675,"n":197,"o":9.685,"t":"2026-09-23T19:00:00Z","v":8713,"vw":9.682618},{"c":9.7,"h":9.7,"l":9.685,"n":204,"o":9.7,"t":"2026-09-23T19:15:00Z","v":9325,"vw":9.694882},{"c":9.695,"h":9.72,"l":9.695,"n":611,"o":9.695,"t":"2026-09-23T19:30:00Z","v":70733,"vw":9.707782},{"c":9.685,"h":9.705,"l":9.665,"n":1341,"o":9.695,"t":"2026-09-23T19:45:00Z","v":164156,"vw":9.684005},{"c":9.71,"h":9.71,"l":9.68,"n":7,"o":9.68,"t":"2026-09-23T20:00:00Z","v":47287,"vw":9.680994},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-23T21:00:00Z","v":377,"vw":9.69},{"c":9.74,"h":9.76,"l":9.73,"n":24,"o":9.76,"t":"2026-09-24T08:00:00Z","v":11395,"vw":9.741591},{"c":9.7,"h":9.7,"l":9.7,"n":7,"o":9.7,"t":"2026-09-24T09:30:00Z","v":275,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-24T10:15:00Z","v":200,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-24T10:45:00Z","v":1000,"vw":9.7},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-09-24T11:00:00Z","v":1000,"vw":9.77},{"c":9.6801,"h":9.6801,"l":9.6801,"n":2,"o":9.6801,"t":"2026-09-24T11:30:00Z","v":500,"vw":9.6801},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-09-24T11:45:00Z","v":600,"vw":9.67},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-09-24T12:15:00Z","v":200,"vw":9.72},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-24T12:45:00Z","v":100,"vw":9.75},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-09-24T13:00:00Z","v":1100,"vw":9.76},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-09-24T13:15:00Z","v":337,"vw":9.84},{"c":9.7,"h":9.8377,"l":9.6825,"n":240,"o":9.8,"t":"2026-09-24T13:30:00Z","v":27684,"vw":9.766436},{"c":9.68,"h":9.715,"l":9.665,"n":151,"o":9.7,"t":"2026-09-24T13:45:00Z","v":16331,"vw":9.687177},{"c":9.69,"h":9.71,"l":9.67,"n":200,"o":9.67,"t":"2026-09-24T14:00:00Z","v":16228,"vw":9.694822},{"c":9.66,"h":9.69,"l":9.635,"n":183,"o":9.69,"t":"2026-09-24T14:15:00Z","v":17658,"vw":9.659159},{"c":9.645,"h":9.685,"l":9.645,"n":241,"o":9.655,"t":"2026-09-24T14:30:00Z","v":18216,"vw":9.669042},{"c":9.635,"h":9.6476,"l":9.625,"n":201,"o":9.6476,"t":"2026-09-24T14:45:00Z","v":13409,"vw":9.637952},{"c":9.625,"h":9.645,"l":9.625,"n":142,"o":9.635,"t":"2026-09-24T15:00:00Z","v":8979,"vw":9.637609},{"c":9.63,"h":9.645,"l":9.625,"n":193,"o":9.63,"t":"2026-09-24T15:15:00Z","v":12418,"vw":9.635748},{"c":9.635,"h":9.64,"l":9.62,"n":186,"o":9.635,"t":"2026-09-24T15:30:00Z","v":10609,"vw":9.635307},{"c":9.655,"h":9.655,"l":9.63,"n":155,"o":9.635,"t":"2026-09-24T15:45:00Z","v":9904,"vw":9.640308},{"c":9.67,"h":9.67,"l":9.638,"n":247,"o":9.65,"t":"2026-09-24T16:00:00Z","v":21199,"vw":9.649009},{"c":9.77,"h":9.79,"l":9.675,"n":861,"o":9.675,"t":"2026-09-24T16:15:00Z","v":85267,"vw":9.748196},{"c":9.78,"h":9.8,"l":9.74,"n":255,"o":9.7623,"t":"2026-09-24T16:30:00Z","v":29869,"vw":9.788921},{"c":9.775,"h":9.785,"l":9.755,"n":168,"o":9.77,"t":"2026-09-24T16:45:00Z","v":12095,"vw":9.770457},{"c":9.775,"h":9.775,"l":9.75,"n":217,"o":9.77,"t":"2026-09-24T17:00:00Z","v":15285,"vw":9.761103},{"c":9.755,"h":9.775,"l":9.745,"n":112,"o":9.775,"t":"2026-09-24T17:15:00Z","v":6557,"vw":9.759284},{"c":9.715,"h":9.755,"l":9.71,"n":130,"o":9.755,"t":"2026-09-24T17:30:00Z","v":8331,"vw":9.724866},{"c":9.73,"h":9.735,"l":9.715,"n":120,"o":9.715,"t":"2026-09-24T17:45:00Z","v":5919,"vw":9.729215},{"c":9.715,"h":9.735,"l":9.695,"n":122,"o":9.735,"t":"2026-09-24T18:00:00Z","v":7142,"vw":9.710224},{"c":9.745,"h":9.76,"l":9.72,"n":203,"o":9.72,"t":"2026-09-24T18:15:00Z","v":13766,"vw":9.743118},{"c":9.725,"h":9.755,"l":9.72,"n":189,"o":9.74,"t":"2026-09-24T18:30:00Z","v":10402,"vw":9.73556},{"c":9.73,"h":9.745,"l":9.725,"n":162,"o":9.725,"t":"2026-09-24T18:45:00Z","v":10071,"vw":9.7365},{"c":9.735,"h":9.735,"l":9.715,"n":174,"o":9.73,"t":"2026-09-24T19:00:00Z","v":8718,"vw":9.725967},{"c":9.74,"h":9.755,"l":9.74,"n":141,"o":9.74,"t":"2026-09-24T19:15:00Z","v":7527,"vw":9.747025},{"c":9.76,"h":9.765,"l":9.74,"n":396,"o":9.74,"t":"2026-09-24T19:30:00Z","v":31332,"vw":9.753472},{"c":9.745,"h":9.78,"l":9.735,"n":919,"o":9.755,"t":"2026-09-24T19:45:00Z","v":98023,"vw":9.753838},{"c":9.74,"h":9.75,"l":9.74,"n":10,"o":9.74,"t":"2026-09-24T20:00:00Z","v":51639,"vw":9.740078},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-24T21:00:00Z","v":230,"vw":9.63},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-24T22:30:00Z","v":1498,"vw":9.7},{"c":9.64,"h":9.68,"l":9.52,"n":32,"o":9.66,"t":"2026-09-25T08:00:00Z","v":4704,"vw":9.644592},{"c":9.7315,"h":9.7315,"l":9.7315,"n":1,"o":9.7315,"t":"2026-09-25T11:00:00Z","v":300,"vw":9.7315},{"c":9.715,"h":9.715,"l":9.715,"n":2,"o":9.715,"t":"2026-09-25T12:00:00Z","v":120,"vw":9.715},{"c":9.76,"h":9.76,"l":9.65,"n":537,"o":9.72,"t":"2026-09-25T13:30:00Z","v":54873,"vw":9.698347},{"c":9.74,"h":9.76,"l":9.72,"n":187,"o":9.75,"t":"2026-09-25T13:45:00Z","v":15133,"vw":9.74592},{"c":9.725,"h":9.73,"l":9.66,"n":232,"o":9.72,"t":"2026-09-25T14:00:00Z","v":15921,"vw":9.695572},{"c":9.71,"h":9.73,"l":9.7,"n":186,"o":9.72,"t":"2026-09-25T14:15:00Z","v":11572,"vw":9.713513},{"c":9.695,"h":9.72,"l":9.695,"n":133,"o":9.705,"t":"2026-09-25T14:30:00Z","v":9175,"vw":9.710194},{"c":9.72,"h":9.725,"l":9.685,"n":253,"o":9.695,"t":"2026-09-25T14:45:00Z","v":19399,"vw":9.700843},{"c":9.705,"h":9.735,"l":9.68,"n":156,"o":9.72,"t":"2026-09-25T15:00:00Z","v":17475,"vw":9.712563},{"c":9.71,"h":9.725,"l":9.7,"n":255,"o":9.7,"t":"2026-09-25T15:15:00Z","v":17769,"vw":9.711929},{"c":9.69,"h":9.73,"l":9.69,"n":199,"o":9.73,"t":"2026-09-25T15:30:00Z","v":11972,"vw":9.714718},{"c":9.74,"h":9.74,"l":9.68,"n":150,"o":9.68,"t":"2026-09-25T15:45:00Z","v":6962,"vw":9.701412},{"c":9.755,"h":9.78,"l":9.75,"n":194,"o":9.755,"t":"2026-09-25T16:00:00Z","v":11175,"vw":9.765295},{"c":9.735,"h":9.76,"l":9.725,"n":174,"o":9.755,"t":"2026-09-25T16:15:00Z","v":10558,"vw":9.745222},{"c":9.74,"h":9.7499,"l":9.705,"n":174,"o":9.735,"t":"2026-09-25T16:30:00Z","v":12229,"vw":9.734779},{"c":9.72,"h":9.735,"l":9.72,"n":75,"o":9.735,"t":"2026-09-25T16:45:00Z","v":3851,"vw":9.729653},{"c":9.7223,"h":9.735,"l":9.72,"n":137,"o":9.725,"t":"2026-09-25T17:00:00Z","v":16086,"vw":9.723284},{"c":9.715,"h":9.725,"l":9.71,"n":95,"o":9.725,"t":"2026-09-25T17:15:00Z","v":5859,"vw":9.717525},{"c":9.68,"h":9.715,"l":9.68,"n":140,"o":9.715,"t":"2026-09-25T17:30:00Z","v":9479,"vw":9.693536},{"c":9.685,"h":9.69,"l":9.67,"n":147,"o":9.675,"t":"2026-09-25T17:45:00Z","v":7657,"vw":9.678976},{"c":9.695,"h":9.695,"l":9.68,"n":181,"o":9.685,"t":"2026-09-25T18:00:00Z","v":17133,"vw":9.683299},{"c":9.69,"h":9.7,"l":9.685,"n":111,"o":9.695,"t":"2026-09-25T18:15:00Z","v":8039,"vw":9.691804},{"c":9.695,"h":9.695,"l":9.685,"n":113,"o":9.695,"t":"2026-09-25T18:30:00Z","v":6316,"vw":9.691276},{"c":9.71,"h":9.715,"l":9.695,"n":204,"o":9.695,"t":"2026-09-25T18:45:00Z","v":14287,"vw":9.707881},{"c":9.705,"h":9.71,"l":9.7,"n":102,"o":9.71,"t":"2026-09-25T19:00:00Z","v":6251,"vw":9.705566},{"c":9.68,"h":9.71,"l":9.68,"n":281,"o":9.71,"t":"2026-09-25T19:15:00Z","v":24784,"vw":9.700368},{"c":9.695,"h":9.7,"l":9.68,"n":333,"o":9.68,"t":"2026-09-25T19:30:00Z","v":29244,"vw":9.692296},{"c":9.66,"h":9.705,"l":9.64,"n":1346,"o":9.695,"t":"2026-09-25T19:45:00Z","v":192642,"vw":9.671197},{"c":9.66,"h":9.66,"l":9.66,"n":17,"o":9.66,"t":"2026-09-25T20:00:00Z","v":93959,"vw":9.66},{"c":9.6795,"h":9.6795,"l":9.6795,"n":1,"o":9.6795,"t":"2026-09-25T21:15:00Z","v":1000,"vw":9.6795},{"c":9.64,"h":9.66,"l":9.64,"n":28,"o":9.66,"t":"2026-09-25T23:30:00Z","v":1001,"vw":9.649449},{"c":9.31,"h":9.4104,"l":9.31,"n":13,"o":9.4104,"t":"2026-09-28T08:00:00Z","v":1052,"vw":9.382836},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-09-28T09:15:00Z","v":316,"vw":9.44},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-28T10:30:00Z","v":350,"vw":9.43},{"c":9.4638,"h":9.4638,"l":9.46,"n":5,"o":9.46,"t":"2026-09-28T11:00:00Z","v":638,"vw":9.463167},{"c":9.462,"h":9.47,"l":9.462,"n":4,"o":9.47,"t":"2026-09-28T11:45:00Z","v":1000,"vw":9.46621},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-09-28T12:00:00Z","v":450,"vw":9.47},{"c":9.54,"h":9.55,"l":9.53,"n":6,"o":9.53,"t":"2026-09-28T12:30:00Z","v":1136,"vw":9.536583},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-28T12:45:00Z","v":100,"vw":9.54},{"c":9.52,"h":9.52,"l":9.49,"n":3,"o":9.49,"t":"2026-09-28T13:15:00Z","v":688,"vw":9.498117},{"c":9.37,"h":9.63,"l":9.37,"n":389,"o":9.46,"t":"2026-09-28T13:30:00Z","v":35032,"vw":9.426033},{"c":9.4,"h":9.4,"l":9.36,"n":232,"o":9.38,"t":"2026-09-28T13:45:00Z","v":21498,"vw":9.381265},{"c":9.415,"h":9.43,"l":9.385,"n":293,"o":9.39,"t":"2026-09-28T14:00:00Z","v":25664,"vw":9.409464},{"c":9.37,"h":9.415,"l":9.365,"n":242,"o":9.415,"t":"2026-09-28T14:15:00Z","v":25248,"vw":9.386176},{"c":9.31,"h":9.39,"l":9.29,"n":423,"o":9.38,"t":"2026-09-28T14:30:00Z","v":43406,"vw":9.329766},{"c":9.265,"h":9.31,"l":9.255,"n":373,"o":9.31,"t":"2026-09-28T14:45:00Z","v":51817,"vw":9.274688},{"c":9.25,"h":9.295,"l":9.2445,"n":431,"o":9.25,"t":"2026-09-28T15:00:00Z","v":37078,"vw":9.267019},{"c":9.27,"h":9.27,"l":9.195,"n":597,"o":9.25,"t":"2026-09-28T15:15:00Z","v":80657,"vw":9.228473},{"c":9.25,"h":9.28,"l":9.24,"n":510,"o":9.27,"t":"2026-09-28T15:30:00Z","v":51489,"vw":9.259285},{"c":9.245,"h":9.27,"l":9.24,"n":614,"o":9.255,"t":"2026-09-28T15:45:00Z","v":53248,"vw":9.250706},{"c":9.215,"h":9.24,"l":9.185,"n":684,"o":9.24,"t":"2026-09-28T16:00:00Z","v":75025,"vw":9.210948},{"c":9.275,"h":9.29,"l":9.195,"n":1095,"o":9.215,"t":"2026-09-28T16:15:00Z","v":107550,"vw":9.239409},{"c":9.21,"h":9.29,"l":9.195,"n":1027,"o":9.275,"t":"2026-09-28T16:30:00Z","v":108013,"vw":9.242128},{"c":9.215,"h":9.23,"l":9.19,"n":948,"o":9.2,"t":"2026-09-28T16:45:00Z","v":88475,"vw":9.207512},{"c":9.235,"h":9.25,"l":9.19,"n":811,"o":9.215,"t":"2026-09-28T17:00:00Z","v":101088,"vw":9.209867},{"c":9.19,"h":9.235,"l":9.185,"n":898,"o":9.235,"t":"2026-09-28T17:15:00Z","v":90641,"vw":9.204561},{"c":9.2,"h":9.205,"l":9.175,"n":826,"o":9.195,"t":"2026-09-28T17:30:00Z","v":83542,"vw":9.186727},{"c":9.18,"h":9.205,"l":9.18,"n":1267,"o":9.205,"t":"2026-09-28T17:45:00Z","v":117794,"vw":9.1895},{"c":9.19,"h":9.2,"l":9.17,"n":1118,"o":9.1877,"t":"2026-09-28T18:00:00Z","v":119598,"vw":9.186832},{"c":9.18,"h":9.21,"l":9.165,"n":1036,"o":9.19,"t":"2026-09-28T18:15:00Z","v":110733,"vw":9.182566},{"c":9.165,"h":9.195,"l":9.16,"n":1284,"o":9.18,"t":"2026-09-28T18:30:00Z","v":142774,"vw":9.173208},{"c":9.18,"h":9.18,"l":9.155,"n":1116,"o":9.17,"t":"2026-09-28T18:45:00Z","v":134171,"vw":9.16482},{"c":9.17,"h":9.2,"l":9.155,"n":750,"o":9.175,"t":"2026-09-28T19:00:00Z","v":135074,"vw":9.173855},{"c":9.18,"h":9.185,"l":9.165,"n":932,"o":9.175,"t":"2026-09-28T19:15:00Z","v":130809,"vw":9.173607},{"c":9.16,"h":9.23,"l":9.16,"n":1021,"o":9.19,"t":"2026-09-28T19:30:00Z","v":255740,"vw":9.200408},{"c":9.14,"h":9.17,"l":9.13,"n":1692,"o":9.165,"t":"2026-09-28T19:45:00Z","v":315985,"vw":9.155015},{"c":9.15,"h":9.15,"l":9.15,"n":21,"o":9.15,"t":"2026-09-28T20:00:00Z","v":139861,"vw":9.15},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-28T20:30:00Z","v":100,"vw":9.22},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-09-28T20:45:00Z","v":390,"vw":9.16},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-28T23:00:00Z","v":1000,"vw":9.2},{"c":9.26,"h":9.26,"l":9.24,"n":4,"o":9.24,"t":"2026-09-29T08:00:00Z","v":423,"vw":9.245391},{"c":9.21,"h":9.225,"l":9.21,"n":5,"o":9.225,"t":"2026-09-29T11:30:00Z","v":849,"vw":9.211767},{"c":9.25,"h":9.25,"l":9.2,"n":6,"o":9.2,"t":"2026-09-29T11:45:00Z","v":2329,"vw":9.238826},{"c":9.115,"h":9.23,"l":9.085,"n":428,"o":9.22,"t":"2026-09-29T13:30:00Z","v":45364,"vw":9.137277},{"c":9.1285,"h":9.1599,"l":9.07,"n":360,"o":9.12,"t":"2026-09-29T13:45:00Z","v":27209,"vw":9.116927},{"c":9.155,"h":9.165,"l":9.13,"n":312,"o":9.13,"t":"2026-09-29T14:00:00Z","v":24053,"vw":9.14522},{"c":9.195,"h":9.205,"l":9.15,"n":306,"o":9.15,"t":"2026-09-29T14:15:00Z","v":31433,"vw":9.183466},{"c":9.19,"h":9.215,"l":9.185,"n":417,"o":9.195,"t":"2026-09-29T14:30:00Z","v":40767,"vw":9.203651},{"c":9.175,"h":9.1976,"l":9.17,"n":283,"o":9.185,"t":"2026-09-29T14:45:00Z","v":32289,"vw":9.190069},{"c":9.16,"h":9.18,"l":9.15,"n":232,"o":9.18,"t":"2026-09-29T15:00:00Z","v":15002,"vw":9.163995},{"c":9.12,"h":9.165,"l":9.11,"n":259,"o":9.16,"t":"2026-09-29T15:15:00Z","v":18968,"vw":9.134923},{"c":9.11,"h":9.135,"l":9.11,"n":188,"o":9.12,"t":"2026-09-29T15:30:00Z","v":12492,"vw":9.12499},{"c":9.065,"h":9.125,"l":9.0601,"n":498,"o":9.1185,"t":"2026-09-29T15:45:00Z","v":61823,"vw":9.081785},{"c":9.085,"h":9.09,"l":9.07,"n":289,"o":9.07,"t":"2026-09-29T16:00:00Z","v":35572,"vw":9.078565},{"c":9.06,"h":9.08,"l":9.05,"n":244,"o":9.08,"t":"2026-09-29T16:15:00Z","v":20844,"vw":9.060454},{"c":9.055,"h":9.07,"l":9.0501,"n":179,"o":9.06,"t":"2026-09-29T16:30:00Z","v":14640,"vw":9.061279},{"c":9.055,"h":9.065,"l":9.045,"n":138,"o":9.055,"t":"2026-09-29T16:45:00Z","v":11966,"vw":9.054302},{"c":9.045,"h":9.05,"l":9.04,"n":99,"o":9.05,"t":"2026-09-29T17:00:00Z","v":4713,"vw":9.044211},{"c":9.07,"h":9.075,"l":9.045,"n":226,"o":9.045,"t":"2026-09-29T17:15:00Z","v":26748,"vw":9.057819},{"c":9.085,"h":9.09,"l":9.07,"n":99,"o":9.07,"t":"2026-09-29T17:30:00Z","v":14635,"vw":9.086158},{"c":9.085,"h":9.1,"l":9.085,"n":182,"o":9.09,"t":"2026-09-29T17:45:00Z","v":11231,"vw":9.091398},{"c":9.115,"h":9.135,"l":9.09,"n":291,"o":9.09,"t":"2026-09-29T18:00:00Z","v":32752,"vw":9.110348},{"c":9.13,"h":9.1376,"l":9.115,"n":223,"o":9.115,"t":"2026-09-29T18:15:00Z","v":14468,"vw":9.12591},{"c":9.13,"h":9.15,"l":9.115,"n":120,"o":9.13,"t":"2026-09-29T18:30:00Z","v":9252,"vw":9.127412},{"c":9.14,"h":9.14,"l":9.12,"n":112,"o":9.13,"t":"2026-09-29T18:45:00Z","v":5965,"vw":9.129435},{"c":9.14,"h":9.1499,"l":9.13,"n":195,"o":9.135,"t":"2026-09-29T19:00:00Z","v":14199,"vw":9.140193},{"c":9.14,"h":9.16,"l":9.135,"n":260,"o":9.135,"t":"2026-09-29T19:15:00Z","v":24550,"vw":9.145948},{"c":9.105,"h":9.145,"l":9.1,"n":607,"o":9.14,"t":"2026-09-29T19:30:00Z","v":95290,"vw":9.111351},{"c":9.1,"h":9.105,"l":9.08,"n":1654,"o":9.105,"t":"2026-09-29T19:45:00Z","v":262040,"vw":9.088427},{"c":9.09,"h":9.1,"l":9.09,"n":12,"o":9.09,"t":"2026-09-29T20:00:00Z","v":75749,"vw":9.090053},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-29T20:15:00Z","v":200,"vw":9.18},{"c":9.39,"h":9.39,"l":9.25,"n":19,"o":9.36,"t":"2026-09-30T08:00:00Z","v":1142,"vw":9.333334},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-30T11:00:00Z","v":120,"vw":9.35},{"c":9.39,"h":9.39,"l":9.21,"n":4,"o":9.21,"t":"2026-09-30T12:00:00Z","v":370,"vw":9.338571},{"c":9.4,"h":9.4,"l":9.39,"n":9,"o":9.39,"t":"2026-09-30T12:30:00Z","v":2674,"vw":9.396178},{"c":9.305,"h":9.38,"l":9.25,"n":450,"o":9.33,"t":"2026-09-30T13:30:00Z","v":78758,"vw":9.311092},{"c":9.23,"h":9.305,"l":9.23,"n":578,"o":9.3,"t":"2026-09-30T13:45:00Z","v":88114,"vw":9.252785},{"c":9.28,"h":9.295,"l":9.22,"n":298,"o":9.24,"t":"2026-09-30T14:00:00Z","v":102195,"vw":9.24989},{"c":9.205,"h":9.281,"l":9.195,"n":501,"o":9.281,"t":"2026-09-30T14:15:00Z","v":67444,"vw":9.250455},{"c":9.21,"h":9.225,"l":9.205,"n":173,"o":9.205,"t":"2026-09-30T14:30:00Z","v":17461,"vw":9.212791},{"c":9.165,"h":9.21,"l":9.16,"n":231,"o":9.2019,"t":"2026-09-30T14:45:00Z","v":56751,"vw":9.194632},{"c":9.135,"h":9.165,"l":9.135,"n":192,"o":9.165,"t":"2026-09-30T15:00:00Z","v":15905,"vw":9.153445},{"c":9.175,"h":9.175,"l":9.135,"n":151,"o":9.135,"t":"2026-09-30T15:15:00Z","v":9648,"vw":9.15465},{"c":9.1785,"h":9.19,"l":9.175,"n":123,"o":9.175,"t":"2026-09-30T15:30:00Z","v":7889,"vw":9.180245},{"c":9.1785,"h":9.18,"l":9.175,"n":89,"o":9.175,"t":"2026-09-30T15:45:00Z","v":5013,"vw":9.178136},{"c":9.185,"h":9.185,"l":9.17,"n":113,"o":9.17,"t":"2026-09-30T16:00:00Z","v":7621,"vw":9.178116},{"c":9.175,"h":9.185,"l":9.17,"n":108,"o":9.185,"t":"2026-09-30T16:15:00Z","v":5611,"vw":9.178},{"c":9.19,"h":9.19,"l":9.1701,"n":198,"o":9.175,"t":"2026-09-30T16:30:00Z","v":34247,"vw":9.186317},{"c":9.18,"h":9.185,"l":9.17,"n":127,"o":9.185,"t":"2026-09-30T16:45:00Z","v":9617,"vw":9.178099},{"c":9.14,"h":9.18,"l":9.14,"n":126,"o":9.18,"t":"2026-09-30T17:00:00Z","v":26627,"vw":9.156021},{"c":9.125,"h":9.14,"l":9.11,"n":123,"o":9.14,"t":"2026-09-30T17:15:00Z","v":9428,"vw":9.125679},{"c":9.1421,"h":9.15,"l":9.125,"n":72,"o":9.125,"t":"2026-09-30T17:30:00Z","v":6030,"vw":9.137574},{"c":9.135,"h":9.15,"l":9.13,"n":107,"o":9.14,"t":"2026-09-30T17:45:00Z","v":7918,"vw":9.140124},{"c":9.14,"h":9.155,"l":9.13,"n":442,"o":9.135,"t":"2026-09-30T18:00:00Z","v":40298,"vw":9.145284},{"c":9.135,"h":9.14,"l":9.13,"n":121,"o":9.14,"t":"2026-09-30T18:15:00Z","v":7444,"vw":9.136943},{"c":9.135,"h":9.135,"l":9.105,"n":274,"o":9.13,"t":"2026-09-30T18:30:00Z","v":38970,"vw":9.11733},{"c":9.125,"h":9.145,"l":9.115,"n":641,"o":9.135,"t":"2026-09-30T18:45:00Z","v":80363,"vw":9.126647},{"c":9.1377,"h":9.1377,"l":9.115,"n":222,"o":9.125,"t":"2026-09-30T19:00:00Z","v":16142,"vw":9.122828},{"c":9.11,"h":9.135,"l":9.1,"n":433,"o":9.135,"t":"2026-09-30T19:15:00Z","v":66020,"vw":9.108355},{"c":9.075,"h":9.115,"l":9.065,"n":735,"o":9.105,"t":"2026-09-30T19:30:00Z","v":220123,"vw":9.081326},{"c":9.12,"h":9.12,"l":9.05,"n":2336,"o":9.075,"t":"2026-09-30T19:45:00Z","v":751136,"vw":9.073053},{"c":9.12,"h":9.12,"l":9.12,"n":24,"o":9.12,"t":"2026-09-30T20:00:00Z","v":82418,"vw":9.12},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-30T22:45:00Z","v":101,"vw":9.23},{"c":9.2,"h":9.23,"l":9.2,"n":32,"o":9.23,"t":"2026-10-01T13:15:00Z","v":3852,"vw":9.211415},{"c":9.2,"h":9.29,"l":9.16,"n":866,"o":9.2,"t":"2026-10-01T13:30:00Z","v":87750,"vw":9.219316},{"c":9.225,"h":9.25,"l":9.18,"n":374,"o":9.21,"t":"2026-10-01T13:45:00Z","v":43520,"vw":9.211198},{"c":9.2,"h":9.225,"l":9.15,"n":411,"o":9.22,"t":"2026-10-01T14:00:00Z","v":35851,"vw":9.192328},{"c":9.15,"h":9.215,"l":9.12,"n":364,"o":9.195,"t":"2026-10-01T14:15:00Z","v":26284,"vw":9.162676},{"c":9.165,"h":9.195,"l":9.125,"n":426,"o":9.145,"t":"2026-10-01T14:30:00Z","v":27971,"vw":9.155228},{"c":9.115,"h":9.17,"l":9.105,"n":293,"o":9.165,"t":"2026-10-01T14:45:00Z","v":35473,"vw":9.126731},{"c":9.11,"h":9.12,"l":9.08,"n":211,"o":9.115,"t":"2026-10-01T15:00:00Z","v":15074,"vw":9.106736},{"c":9.095,"h":9.125,"l":9.095,"n":312,"o":9.105,"t":"2026-10-01T15:15:00Z","v":37206,"vw":9.112087},{"c":9.075,"h":9.1,"l":9.055,"n":282,"o":9.09,"t":"2026-10-01T15:30:00Z","v":40287,"vw":9.083951},{"c":9.105,"h":9.11,"l":9.075,"n":283,"o":9.08,"t":"2026-10-01T15:45:00Z","v":18050,"vw":9.095708},{"c":9.125,"h":9.135,"l":9.095,"n":244,"o":9.105,"t":"2026-10-01T16:00:00Z","v":21816,"vw":9.118765},{"c":9.15,"h":9.165,"l":9.125,"n":395,"o":9.125,"t":"2026-10-01T16:15:00Z","v":46752,"vw":9.149266},{"c":9.145,"h":9.17,"l":9.14,"n":293,"o":9.155,"t":"2026-10-01T16:30:00Z","v":26135,"vw":9.158504},{"c":9.155,"h":9.165,"l":9.145,"n":200,"o":9.145,"t":"2026-10-01T16:45:00Z","v":23560,"vw":9.153438},{"c":9.16,"h":9.175,"l":9.155,"n":163,"o":9.155,"t":"2026-10-01T17:00:00Z","v":19656,"vw":9.162262},{"c":9.205,"h":9.215,"l":9.16,"n":254,"o":9.16,"t":"2026-10-01T17:15:00Z","v":24156,"vw":9.184159},{"c":9.22,"h":9.245,"l":9.2,"n":255,"o":9.205,"t":"2026-10-01T17:30:00Z","v":21325,"vw":9.219666},{"c":9.2,"h":9.24,"l":9.19,"n":213,"o":9.225,"t":"2026-10-01T17:45:00Z","v":16708,"vw":9.215091},{"c":9.185,"h":9.21,"l":9.175,"n":202,"o":9.2,"t":"2026-10-01T18:00:00Z","v":13767,"vw":9.1903},{"c":9.185,"h":9.2,"l":9.185,"n":207,"o":9.19,"t":"2026-10-01T18:15:00Z","v":14527,"vw":9.193674},{"c":9.175,"h":9.2,"l":9.175,"n":219,"o":9.19,"t":"2026-10-01T18:30:00Z","v":16876,"vw":9.182191},{"c":9.165,"h":9.18,"l":9.165,"n":174,"o":9.175,"t":"2026-10-01T18:45:00Z","v":14549,"vw":9.174152},{"c":9.165,"h":9.17,"l":9.15,"n":205,"o":9.165,"t":"2026-10-01T19:00:00Z","v":15169,"vw":9.159073},{"c":9.15,"h":9.17,"l":9.145,"n":326,"o":9.165,"t":"2026-10-01T19:15:00Z","v":38528,"vw":9.156321},{"c":9.145,"h":9.16,"l":9.145,"n":326,"o":9.155,"t":"2026-10-01T19:30:00Z","v":36449,"vw":9.151435},{"c":9.14,"h":9.17,"l":9.125,"n":1020,"o":9.145,"t":"2026-10-01T19:45:00Z","v":185130,"vw":9.144352},{"c":9.13,"h":9.13,"l":9.13,"n":14,"o":9.13,"t":"2026-10-01T20:00:00Z","v":75840,"vw":9.13},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-01T22:45:00Z","v":217,"vw":9.1},{"c":9.04,"h":9.05,"l":9.03,"n":20,"o":9.05,"t":"2026-10-02T08:00:00Z","v":5419,"vw":9.046843},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-02T08:15:00Z","v":406,"vw":9.08},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-02T09:15:00Z","v":200,"vw":9.04},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-02T11:00:00Z","v":194,"vw":9.16},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-02T11:30:00Z","v":1095,"vw":9.2},{"c":9.13,"h":9.13,"l":9.12,"n":7,"o":9.13,"t":"2026-10-02T11:45:00Z","v":802,"vw":9.123103},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-02T12:15:00Z","v":185,"vw":9.14},{"c":9.11,"h":9.11,"l":9.11,"n":13,"o":9.11,"t":"2026-10-02T13:15:00Z","v":1305,"vw":9.11},{"c":8.975,"h":9.09,"l":8.95,"n":874,"o":9.03,"t":"2026-10-02T13:30:00Z","v":104301,"vw":9.003506},{"c":8.96,"h":9,"l":8.93,"n":594,"o":8.975,"t":"2026-10-02T13:45:00Z","v":46990,"vw":8.958638},{"c":9.045,"h":9.045,"l":8.955,"n":362,"o":8.96,"t":"2026-10-02T14:00:00Z","v":29343,"vw":9.005241},{"c":9.04,"h":9.0499,"l":9.025,"n":266,"o":9.045,"t":"2026-10-02T14:15:00Z","v":23540,"vw":9.041077},{"c":9.095,"h":9.095,"l":9.03,"n":277,"o":9.035,"t":"2026-10-02T14:30:00Z","v":32055,"vw":9.057097},{"c":9.035,"h":9.098,"l":9.035,"n":232,"o":9.095,"t":"2026-10-02T14:45:00Z","v":19675,"vw":9.073399},{"c":8.965,"h":9.045,"l":8.96,"n":430,"o":9.045,"t":"2026-10-02T15:00:00Z","v":34718,"vw":8.997313},{"c":8.93,"h":8.975,"l":8.9129,"n":266,"o":8.97,"t":"2026-10-02T15:15:00Z","v":25445,"vw":8.940016},{"c":8.925,"h":8.945,"l":8.925,"n":273,"o":8.925,"t":"2026-10-02T15:30:00Z","v":38502,"vw":8.931903},{"c":8.9499,"h":8.95,"l":8.93,"n":217,"o":8.93,"t":"2026-10-02T15:45:00Z","v":18579,"vw":8.937024},{"c":8.965,"h":8.975,"l":8.95,"n":222,"o":8.95,"t":"2026-10-02T16:00:00Z","v":21024,"vw":8.966936},{"c":8.97,"h":8.975,"l":8.965,"n":128,"o":8.965,"t":"2026-10-02T16:15:00Z","v":9518,"vw":8.971711},{"c":8.962,"h":8.98,"l":8.96,"n":230,"o":8.965,"t":"2026-10-02T16:30:00Z","v":21171,"vw":8.96335},{"c":8.985,"h":8.99,"l":8.97,"n":178,"o":8.97,"t":"2026-10-02T16:45:00Z","v":12858,"vw":8.983956},{"c":8.985,"h":9,"l":8.985,"n":240,"o":8.985,"t":"2026-10-02T17:00:00Z","v":19301,"vw":8.990091},{"c":8.975,"h":8.995,"l":8.97,"n":114,"o":8.985,"t":"2026-10-02T17:15:00Z","v":12757,"vw":8.983678},{"c":8.995,"h":8.995,"l":8.975,"n":182,"o":8.975,"t":"2026-10-02T17:30:00Z","v":14441,"vw":8.985454},{"c":8.995,"h":8.995,"l":8.985,"n":138,"o":8.995,"t":"2026-10-02T17:45:00Z","v":9493,"vw":8.989949},{"c":9.01,"h":9.01,"l":9,"n":52,"o":9,"t":"2026-10-02T18:00:00Z","v":4592,"vw":9.003279},{"c":9,"h":9.0098,"l":8.995,"n":122,"o":9.0098,"t":"2026-10-02T18:15:00Z","v":12909,"vw":9.001386},{"c":9.005,"h":9.005,"l":8.995,"n":190,"o":9.005,"t":"2026-10-02T18:30:00Z","v":15866,"vw":8.999836},{"c":9.01,"h":9.025,"l":9,"n":332,"o":9.005,"t":"2026-10-02T18:45:00Z","v":47824,"vw":9.010746},{"c":9.015,"h":9.015,"l":9.005,"n":199,"o":9.01,"t":"2026-10-02T19:00:00Z","v":19922,"vw":9.011683},{"c":9.03,"h":9.045,"l":9.01,"n":312,"o":9.015,"t":"2026-10-02T19:15:00Z","v":26364,"vw":9.026909},{"c":9.015,"h":9.045,"l":9.015,"n":526,"o":9.025,"t":"2026-10-02T19:30:00Z","v":67828,"vw":9.030883},{"c":9.01,"h":9.03,"l":8.985,"n":1091,"o":9.015,"t":"2026-10-02T19:45:00Z","v":128231,"vw":9.005607},{"c":9,"h":9,"l":9,"n":12,"o":9,"t":"2026-10-02T20:00:00Z","v":58067,"vw":9},{"c":9.11,"h":9.11,"l":9.1,"n":3,"o":9.1,"t":"2026-10-05T08:00:00Z","v":592,"vw":9.102293},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-05T08:45:00Z","v":1000,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-05T09:45:00Z","v":117,"vw":9.11},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-05T10:45:00Z","v":700,"vw":9.04},{"c":9.0712,"h":9.0712,"l":9.0712,"n":1,"o":9.0712,"t":"2026-10-05T12:45:00Z","v":110,"vw":9.0712},{"c":9.17,"h":9.2,"l":9.17,"n":8,"o":9.2,"t":"2026-10-05T13:15:00Z","v":1925,"vw":9.184211},{"c":9.25,"h":9.26,"l":9.15,"n":548,"o":9.22,"t":"2026-10-05T13:30:00Z","v":69052,"vw":9.223484},{"c":9.21,"h":9.2901,"l":9.21,"n":306,"o":9.26,"t":"2026-10-05T13:45:00Z","v":31187,"vw":9.257112},{"c":9.26,"h":9.295,"l":9.22,"n":355,"o":9.22,"t":"2026-10-05T14:00:00Z","v":35549,"vw":9.255655},{"c":9.25,"h":9.275,"l":9.235,"n":182,"o":9.255,"t":"2026-10-05T14:15:00Z","v":14103,"vw":9.252732},{"c":9.275,"h":9.285,"l":9.225,"n":272,"o":9.245,"t":"2026-10-05T14:30:00Z","v":13178,"vw":9.249516},{"c":9.265,"h":9.28,"l":9.245,"n":281,"o":9.275,"t":"2026-10-05T14:45:00Z","v":22130,"vw":9.253634},{"c":9.265,"h":9.2999,"l":9.265,"n":244,"o":9.27,"t":"2026-10-05T15:00:00Z","v":25229,"vw":9.285401},{"c":9.26,"h":9.285,"l":9.255,"n":215,"o":9.265,"t":"2026-10-05T15:15:00Z","v":15134,"vw":9.270878},{"c":9.285,"h":9.295,"l":9.26,"n":161,"o":9.265,"t":"2026-10-05T15:30:00Z","v":16809,"vw":9.275638},{"c":9.285,"h":9.295,"l":9.275,"n":155,"o":9.285,"t":"2026-10-05T15:45:00Z","v":12100,"vw":9.28128},{"c":9.29,"h":9.29,"l":9.26,"n":209,"o":9.28,"t":"2026-10-05T16:00:00Z","v":12227,"vw":9.274419},{"c":9.265,"h":9.285,"l":9.26,"n":273,"o":9.28,"t":"2026-10-05T16:15:00Z","v":25199,"vw":9.275241},{"c":9.275,"h":9.275,"l":9.26,"n":98,"o":9.265,"t":"2026-10-05T16:30:00Z","v":5184,"vw":9.268384},{"c":9.275,"h":9.29,"l":9.27,"n":136,"o":9.27,"t":"2026-10-05T16:45:00Z","v":8485,"vw":9.278385},{"c":9.27,"h":9.28,"l":9.26,"n":130,"o":9.275,"t":"2026-10-05T17:00:00Z","v":7183,"vw":9.270995},{"c":9.29,"h":9.3,"l":9.265,"n":146,"o":9.265,"t":"2026-10-05T17:15:00Z","v":9688,"vw":9.278522},{"c":9.31,"h":9.31,"l":9.285,"n":175,"o":9.29,"t":"2026-10-05T17:30:00Z","v":15502,"vw":9.300018},{"c":9.345,"h":9.345,"l":9.3,"n":203,"o":9.32,"t":"2026-10-05T17:45:00Z","v":20802,"vw":9.325071},{"c":9.325,"h":9.345,"l":9.325,"n":164,"o":9.345,"t":"2026-10-05T18:00:00Z","v":11148,"vw":9.333978},{"c":9.33,"h":9.335,"l":9.32,"n":154,"o":9.325,"t":"2026-10-05T18:15:00Z","v":8912,"vw":9.327881},{"c":9.325,"h":9.33,"l":9.31,"n":187,"o":9.33,"t":"2026-10-05T18:30:00Z","v":11854,"vw":9.319483},{"c":9.345,"h":9.345,"l":9.325,"n":231,"o":9.325,"t":"2026-10-05T18:45:00Z","v":16602,"vw":9.334576},{"c":9.345,"h":9.355,"l":9.34,"n":214,"o":9.345,"t":"2026-10-05T19:00:00Z","v":35767,"vw":9.351229},{"c":9.325,"h":9.35,"l":9.325,"n":173,"o":9.345,"t":"2026-10-05T19:15:00Z","v":12896,"vw":9.334628},{"c":9.345,"h":9.345,"l":9.31,"n":315,"o":9.325,"t":"2026-10-05T19:30:00Z","v":35648,"vw":9.328745},{"c":9.27,"h":9.345,"l":9.27,"n":1255,"o":9.34,"t":"2026-10-05T19:45:00Z","v":183625,"vw":9.296533},{"c":9.27,"h":9.29,"l":9.27,"n":17,"o":9.27,"t":"2026-10-05T20:00:00Z","v":70128,"vw":9.270891},{"c":9.2605,"h":9.2607,"l":9.2605,"n":2,"o":9.2607,"t":"2026-10-05T20:30:00Z","v":680,"vw":9.260647},{"c":9.2791,"h":9.2791,"l":9.2791,"n":1,"o":9.2791,"t":"2026-10-05T22:45:00Z","v":150,"vw":9.2791},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-10-05T23:15:00Z","v":957,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-05T23:30:00Z","v":100,"vw":9.28},{"c":9.33,"h":9.4,"l":9.33,"n":3,"o":9.4,"t":"2026-10-06T08:00:00Z","v":656,"vw":9.355135},{"c":9.45,"h":9.45,"l":9.43,"n":22,"o":9.45,"t":"2026-10-06T09:45:00Z","v":2676,"vw":9.44256},{"c":9.48,"h":9.49,"l":9.48,"n":2,"o":9.49,"t":"2026-10-06T10:00:00Z","v":700,"vw":9.487143},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-10-06T10:30:00Z","v":274,"vw":9.49},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-06T10:45:00Z","v":250,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-06T11:15:00Z","v":950,"vw":9.47},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-06T12:30:00Z","v":150,"vw":9.42},{"c":9.4845,"h":9.4845,"l":9.4845,"n":1,"o":9.4845,"t":"2026-10-06T12:45:00Z","v":1000,"vw":9.4845},{"c":9.35,"h":9.43,"l":9.35,"n":387,"o":9.43,"t":"2026-10-06T13:30:00Z","v":38405,"vw":9.382469},{"c":9.365,"h":9.38,"l":9.335,"n":207,"o":9.35,"t":"2026-10-06T13:45:00Z","v":12838,"vw":9.35532},{"c":9.355,"h":9.395,"l":9.355,"n":276,"o":9.37,"t":"2026-10-06T14:00:00Z","v":18283,"vw":9.368883},{"c":9.305,"h":9.35,"l":9.295,"n":286,"o":9.35,"t":"2026-10-06T14:15:00Z","v":21313,"vw":9.322307},{"c":9.315,"h":9.315,"l":9.29,"n":216,"o":9.305,"t":"2026-10-06T14:30:00Z","v":14796,"vw":9.304315},{"c":9.325,"h":9.325,"l":9.305,"n":235,"o":9.32,"t":"2026-10-06T14:45:00Z","v":19903,"vw":9.313536},{"c":9.335,"h":9.34,"l":9.305,"n":252,"o":9.325,"t":"2026-10-06T15:00:00Z","v":21247,"vw":9.318574},{"c":9.335,"h":9.335,"l":9.32,"n":139,"o":9.335,"t":"2026-10-06T15:15:00Z","v":6216,"vw":9.329914},{"c":9.345,"h":9.345,"l":9.335,"n":184,"o":9.335,"t":"2026-10-06T15:30:00Z","v":11057,"vw":9.343496},{"c":9.375,"h":9.375,"l":9.335,"n":233,"o":9.345,"t":"2026-10-06T15:45:00Z","v":15615,"vw":9.349867},{"c":9.385,"h":9.385,"l":9.375,"n":132,"o":9.38,"t":"2026-10-06T16:00:00Z","v":6748,"vw":9.381144},{"c":9.385,"h":9.385,"l":9.375,"n":147,"o":9.385,"t":"2026-10-06T16:15:00Z","v":9340,"vw":9.378901},{"c":9.415,"h":9.415,"l":9.375,"n":272,"o":9.385,"t":"2026-10-06T16:30:00Z","v":17669,"vw":9.390307},{"c":9.415,"h":9.42,"l":9.4001,"n":124,"o":9.42,"t":"2026-10-06T16:45:00Z","v":8909,"vw":9.40968},{"c":9.44,"h":9.445,"l":9.41,"n":266,"o":9.41,"t":"2026-10-06T17:00:00Z","v":17001,"vw":9.430412},{"c":9.425,"h":9.435,"l":9.42,"n":227,"o":9.43,"t":"2026-10-06T17:15:00Z","v":12410,"vw":9.425872},{"c":9.4323,"h":9.455,"l":9.425,"n":188,"o":9.425,"t":"2026-10-06T17:30:00Z","v":10957,"vw":9.441966},{"c":9.425,"h":9.445,"l":9.425,"n":163,"o":9.43,"t":"2026-10-06T17:45:00Z","v":8960,"vw":9.431136},{"c":9.435,"h":9.44,"l":9.425,"n":149,"o":9.425,"t":"2026-10-06T18:00:00Z","v":7681,"vw":9.43345},{"c":9.415,"h":9.43,"l":9.415,"n":140,"o":9.43,"t":"2026-10-06T18:15:00Z","v":5931,"vw":9.422289},{"c":9.425,"h":9.425,"l":9.415,"n":126,"o":9.415,"t":"2026-10-06T18:30:00Z","v":8144,"vw":9.422698},{"c":9.43,"h":9.43,"l":9.42,"n":76,"o":9.425,"t":"2026-10-06T18:45:00Z","v":3672,"vw":9.422781},{"c":9.405,"h":9.425,"l":9.405,"n":144,"o":9.425,"t":"2026-10-06T19:00:00Z","v":7848,"vw":9.414432},{"c":9.395,"h":9.415,"l":9.395,"n":226,"o":9.405,"t":"2026-10-06T19:15:00Z","v":16212,"vw":9.405922},{"c":9.395,"h":9.405,"l":9.385,"n":322,"o":9.4,"t":"2026-10-06T19:30:00Z","v":19995,"vw":9.395007},{"c":9.36,"h":9.39,"l":9.345,"n":1219,"o":9.39,"t":"2026-10-06T19:45:00Z","v":152244,"vw":9.359506},{"c":9.38,"h":9.38,"l":9.35,"n":23,"o":9.35,"t":"2026-10-06T20:00:00Z","v":72970,"vw":9.350392},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-06T22:45:00Z","v":3000,"vw":9.4},{"c":9.27,"h":9.29,"l":9.27,"n":27,"o":9.29,"t":"2026-10-07T08:00:00Z","v":4066,"vw":9.286379},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-07T11:30:00Z","v":200,"vw":9.29},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-07T13:15:00Z","v":137,"vw":9.27},{"c":9.16,"h":9.19,"l":9.115,"n":289,"o":9.17,"t":"2026-10-07T13:30:00Z","v":18456,"vw":9.151495},{"c":9.155,"h":9.18,"l":9.11,"n":314,"o":9.16,"t":"2026-10-07T13:45:00Z","v":45932,"vw":9.125216},{"c":9.1419,"h":9.185,"l":9.135,"n":178,"o":9.155,"t":"2026-10-07T14:00:00Z","v":14534,"vw":9.160263},{"c":9.155,"h":9.155,"l":9.145,"n":43,"o":9.145,"t":"2026-10-07T14:15:00Z","v":1844,"vw":9.1495},{"c":9.1615,"h":9.18,"l":9.155,"n":197,"o":9.155,"t":"2026-10-07T14:30:00Z","v":11315,"vw":9.171039},{"c":9.14,"h":9.175,"l":9.1202,"n":376,"o":9.165,"t":"2026-10-07T14:45:00Z","v":55216,"vw":9.148293},{"c":9.165,"h":9.165,"l":9.125,"n":108,"o":9.125,"t":"2026-10-07T15:00:00Z","v":7518,"vw":9.13869},{"c":9.16,"h":9.18,"l":9.145,"n":150,"o":9.16,"t":"2026-10-07T15:15:00Z","v":13148,"vw":9.161571},{"c":9.19,"h":9.19,"l":9.155,"n":172,"o":9.155,"t":"2026-10-07T15:30:00Z","v":28708,"vw":9.174402},{"c":9.19,"h":9.205,"l":9.185,"n":98,"o":9.185,"t":"2026-10-07T15:45:00Z","v":8870,"vw":9.192985},{"c":9.205,"h":9.205,"l":9.185,"n":74,"o":9.195,"t":"2026-10-07T16:00:00Z","v":7057,"vw":9.194647},{"c":9.195,"h":9.2,"l":9.185,"n":86,"o":9.2,"t":"2026-10-07T16:15:00Z","v":4944,"vw":9.19339},{"c":9.185,"h":9.2,"l":9.185,"n":154,"o":9.19,"t":"2026-10-07T16:30:00Z","v":11177,"vw":9.189261},{"c":9.18,"h":9.195,"l":9.18,"n":66,"o":9.185,"t":"2026-10-07T16:45:00Z","v":4478,"vw":9.186789},{"c":9.215,"h":9.215,"l":9.175,"n":134,"o":9.18,"t":"2026-10-07T17:00:00Z","v":11142,"vw":9.187607},{"c":9.1981,"h":9.215,"l":9.19,"n":163,"o":9.215,"t":"2026-10-07T17:15:00Z","v":11739,"vw":9.197747},{"c":9.215,"h":9.215,"l":9.195,"n":60,"o":9.195,"t":"2026-10-07T17:30:00Z","v":4019,"vw":9.204509},{"c":9.21,"h":9.215,"l":9.21,"n":87,"o":9.21,"t":"2026-10-07T17:45:00Z","v":2874,"vw":9.212857},{"c":9.22,"h":9.225,"l":9.215,"n":72,"o":9.215,"t":"2026-10-07T18:00:00Z","v":5164,"vw":9.219449},{"c":9.22,"h":9.23,"l":9.22,"n":40,"o":9.23,"t":"2026-10-07T18:15:00Z","v":4630,"vw":9.226018},{"c":9.235,"h":9.235,"l":9.215,"n":137,"o":9.228,"t":"2026-10-07T18:30:00Z","v":9871,"vw":9.221596},{"c":9.235,"h":9.24,"l":9.235,"n":49,"o":9.235,"t":"2026-10-07T18:45:00Z","v":3678,"vw":9.23963},{"c":9.2315,"h":9.25,"l":9.225,"n":127,"o":9.24,"t":"2026-10-07T19:00:00Z","v":9319,"vw":9.236546},{"c":9.225,"h":9.24,"l":9.225,"n":113,"o":9.235,"t":"2026-10-07T19:15:00Z","v":7315,"vw":9.234143},{"c":9.23,"h":9.23,"l":9.21,"n":221,"o":9.22,"t":"2026-10-07T19:30:00Z","v":14077,"vw":9.222257},{"c":9.225,"h":9.245,"l":9.22,"n":589,"o":9.235,"t":"2026-10-07T19:45:00Z","v":58791,"vw":9.229168},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-10-07T20:00:00Z","v":59404,"vw":9.23},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-07T20:30:00Z","v":335,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-07T20:45:00Z","v":170,"vw":9.18},{"c":9.16,"h":9.18,"l":9.07,"n":25,"o":9.1,"t":"2026-10-08T08:00:00Z","v":11603,"vw":9.15046},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-08T13:15:00Z","v":112,"vw":9.32},{"c":8.995,"h":9.09,"l":8.97,"n":353,"o":9.07,"t":"2026-10-08T13:30:00Z","v":34822,"vw":9.024595},{"c":9.04,"h":9.04,"l":9.004,"n":286,"o":9.01,"t":"2026-10-08T13:45:00Z","v":20988,"vw":9.022145},{"c":9.045,"h":9.0799,"l":9.025,"n":389,"o":9.045,"t":"2026-10-08T14:00:00Z","v":52490,"vw":9.055351},{"c":9.045,"h":9.055,"l":9.03,"n":215,"o":9.04,"t":"2026-10-08T14:15:00Z","v":10113,"vw":9.041733},{"c":9.025,"h":9.045,"l":9.02,"n":181,"o":9.04,"t":"2026-10-08T14:30:00Z","v":9686,"vw":9.034724},{"c":8.995,"h":9.03,"l":8.995,"n":224,"o":9.02,"t":"2026-10-08T14:45:00Z","v":14841,"vw":9.013066},{"c":8.945,"h":8.99,"l":8.942,"n":320,"o":8.99,"t":"2026-10-08T15:00:00Z","v":29791,"vw":8.962071},{"c":8.87,"h":8.945,"l":8.86,"n":432,"o":8.945,"t":"2026-10-08T15:15:00Z","v":41790,"vw":8.895222},{"c":8.845,"h":8.87,"l":8.83,"n":476,"o":8.87,"t":"2026-10-08T15:30:00Z","v":43574,"vw":8.843155},{"c":8.825,"h":8.845,"l":8.81,"n":438,"o":8.845,"t":"2026-10-08T15:45:00Z","v":42877,"vw":8.827048},{"c":8.835,"h":8.84,"l":8.815,"n":493,"o":8.825,"t":"2026-10-08T16:00:00Z","v":42122,"vw":8.828876},{"c":8.8477,"h":8.91,"l":8.83,"n":649,"o":8.835,"t":"2026-10-08T16:15:00Z","v":66963,"vw":8.861087},{"c":8.825,"h":8.85,"l":8.82,"n":472,"o":8.84,"t":"2026-10-08T16:30:00Z","v":42827,"vw":8.834264},{"c":8.76,"h":8.825,"l":8.745,"n":726,"o":8.825,"t":"2026-10-08T16:45:00Z","v":63261,"vw":8.77763},{"c":8.775,"h":8.775,"l":8.735,"n":444,"o":8.76,"t":"2026-10-08T17:00:00Z","v":23994,"vw":8.749954},{"c":8.685,"h":8.775,"l":8.65,"n":735,"o":8.77,"t":"2026-10-08T17:15:00Z","v":103034,"vw":8.696696},{"c":8.705,"h":8.71,"l":8.665,"n":614,"o":8.685,"t":"2026-10-08T17:30:00Z","v":58743,"vw":8.682546},{"c":8.615,"h":8.7,"l":8.6001,"n":1421,"o":8.7,"t":"2026-10-08T17:45:00Z","v":156527,"vw":8.633601},{"c":8.645,"h":8.645,"l":8.61,"n":966,"o":8.62,"t":"2026-10-08T18:00:00Z","v":108548,"vw":8.623258},{"c":8.685,"h":8.715,"l":8.64,"n":700,"o":8.64,"t":"2026-10-08T18:15:00Z","v":111878,"vw":8.670938},{"c":8.6809,"h":8.69,"l":8.67,"n":469,"o":8.6805,"t":"2026-10-08T18:30:00Z","v":50428,"vw":8.680473},{"c":8.62,"h":8.685,"l":8.62,"n":847,"o":8.685,"t":"2026-10-08T18:45:00Z","v":99936,"vw":8.645664},{"c":8.625,"h":8.635,"l":8.605,"n":820,"o":8.625,"t":"2026-10-08T19:00:00Z","v":99779,"vw":8.617798},{"c":8.66,"h":8.685,"l":8.61,"n":849,"o":8.6205,"t":"2026-10-08T19:15:00Z","v":104412,"vw":8.645175},{"c":8.71,"h":8.71,"l":8.64,"n":1197,"o":8.655,"t":"2026-10-08T19:30:00Z","v":196290,"vw":8.676821},{"c":8.75,"h":8.76,"l":8.705,"n":2090,"o":8.705,"t":"2026-10-08T19:45:00Z","v":280070,"vw":8.730345},{"c":8.74,"h":8.74,"l":8.74,"n":10,"o":8.74,"t":"2026-10-08T20:00:00Z","v":69446,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-08T20:15:00Z","v":100,"vw":8.74},{"c":8.79,"h":8.8,"l":8.75,"n":5,"o":8.75,"t":"2026-10-08T20:30:00Z","v":1000,"vw":8.79081},{"c":8.7981,"h":8.7991,"l":8.79,"n":7,"o":8.79,"t":"2026-10-08T22:15:00Z","v":602,"vw":8.796187},{"c":8.7504,"h":8.77,"l":8.7504,"n":2,"o":8.77,"t":"2026-10-08T22:45:00Z","v":382,"vw":8.759738},{"c":9.08,"h":9.24,"l":8.99,"n":49,"o":9.1,"t":"2026-10-09T08:00:00Z","v":8766,"vw":9.175476},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-09T09:30:00Z","v":500,"vw":9.08},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-09T10:30:00Z","v":1000,"vw":9.12},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-09T11:15:00Z","v":500,"vw":9.13},{"c":9.14,"h":9.19,"l":9.14,"n":4,"o":9.19,"t":"2026-10-09T11:30:00Z","v":772,"vw":9.169577},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-09T12:00:00Z","v":202,"vw":9.2},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-09T12:15:00Z","v":585,"vw":9.22},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-09T13:00:00Z","v":921,"vw":9.18},{"c":9.185,"h":9.2,"l":9.17,"n":6,"o":9.175,"t":"2026-10-09T13:15:00Z","v":6599,"vw":9.172956},{"c":9.335,"h":9.36,"l":9.1237,"n":1015,"o":9.17,"t":"2026-10-09T13:30:00Z","v":116482,"vw":9.259043},{"c":9.27,"h":9.395,"l":9.2601,"n":948,"o":9.345,"t":"2026-10-09T13:45:00Z","v":77874,"vw":9.311073},{"c":9.32,"h":9.34,"l":9.25,"n":403,"o":9.265,"t":"2026-10-09T14:00:00Z","v":35485,"vw":9.300456},{"c":9.235,"h":9.32,"l":9.225,"n":377,"o":9.315,"t":"2026-10-09T14:15:00Z","v":50894,"vw":9.271615},{"c":9.245,"h":9.25,"l":9.22,"n":223,"o":9.235,"t":"2026-10-09T14:30:00Z","v":36230,"vw":9.228948},{"c":9.275,"h":9.285,"l":9.2323,"n":255,"o":9.25,"t":"2026-10-09T14:45:00Z","v":26672,"vw":9.257829},{"c":9.245,"h":9.29,"l":9.245,"n":361,"o":9.265,"t":"2026-10-09T15:00:00Z","v":35041,"vw":9.264185},{"c":9.275,"h":9.285,"l":9.245,"n":142,"o":9.245,"t":"2026-10-09T15:15:00Z","v":13327,"vw":9.271045},{"c":9.28,"h":9.305,"l":9.275,"n":225,"o":9.275,"t":"2026-10-09T15:30:00Z","v":21846,"vw":9.290074},{"c":9.255,"h":9.275,"l":9.245,"n":222,"o":9.275,"t":"2026-10-09T15:45:00Z","v":20142,"vw":9.258472},{"c":9.245,"h":9.255,"l":9.23,"n":142,"o":9.25,"t":"2026-10-09T16:00:00Z","v":9911,"vw":9.242259},{"c":9.255,"h":9.255,"l":9.235,"n":209,"o":9.2401,"t":"2026-10-09T16:15:00Z","v":19712,"vw":9.245144},{"c":9.25,"h":9.2523,"l":9.245,"n":110,"o":9.25,"t":"2026-10-09T16:30:00Z","v":8517,"vw":9.249771},{"c":9.255,"h":9.2582,"l":9.24,"n":276,"o":9.255,"t":"2026-10-09T16:45:00Z","v":37913,"vw":9.251937},{"c":9.255,"h":9.265,"l":9.252,"n":94,"o":9.255,"t":"2026-10-09T17:00:00Z","v":6346,"vw":9.258393},{"c":9.245,"h":9.2699,"l":9.24,"n":204,"o":9.255,"t":"2026-10-09T17:15:00Z","v":25772,"vw":9.260746},{"c":9.245,"h":9.26,"l":9.23,"n":275,"o":9.25,"t":"2026-10-09T17:30:00Z","v":25417,"vw":9.241813},{"c":9.25,"h":9.26,"l":9.245,"n":153,"o":9.245,"t":"2026-10-09T17:45:00Z","v":11960,"vw":9.251451},{"c":9.255,"h":9.255,"l":9.2423,"n":96,"o":9.25,"t":"2026-10-09T18:00:00Z","v":6988,"vw":9.250572},{"c":9.2499,"h":9.255,"l":9.245,"n":105,"o":9.255,"t":"2026-10-09T18:15:00Z","v":7982,"vw":9.249725},{"c":9.24,"h":9.255,"l":9.24,"n":162,"o":9.25,"t":"2026-10-09T18:30:00Z","v":14396,"vw":9.248091},{"c":9.265,"h":9.27,"l":9.245,"n":270,"o":9.245,"t":"2026-10-09T18:45:00Z","v":26482,"vw":9.255469},{"c":9.26,"h":9.275,"l":9.255,"n":229,"o":9.27,"t":"2026-10-09T19:00:00Z","v":21886,"vw":9.265989},{"c":9.255,"h":9.265,"l":9.25,"n":157,"o":9.26,"t":"2026-10-09T19:15:00Z","v":12014,"vw":9.260261},{"c":9.265,"h":9.28,"l":9.255,"n":418,"o":9.26,"t":"2026-10-09T19:30:00Z","v":41882,"vw":9.267345},{"c":9.26,"h":9.27,"l":9.245,"n":1073,"o":9.265,"t":"2026-10-09T19:45:00Z","v":154765,"vw":9.257398},{"c":9.26,"h":9.26,"l":9.26,"n":5,"o":9.26,"t":"2026-10-09T20:00:00Z","v":42334,"vw":9.26},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-09T20:15:00Z","v":100,"vw":9.32},{"c":9.3155,"h":9.3155,"l":9.3155,"n":1,"o":9.3155,"t":"2026-10-09T20:45:00Z","v":4000,"vw":9.3155},{"c":9.31,"h":9.31,"l":9.31,"n":28,"o":9.31,"t":"2026-10-09T21:00:00Z","v":1040,"vw":9.31},{"c":9.26,"h":9.26,"l":9.26,"n":6,"o":9.26,"t":"2026-10-09T22:30:00Z","v":169,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":11,"o":9.26,"t":"2026-10-09T23:30:00Z","v":1138,"vw":9.26},{"c":9.42,"h":9.45,"l":9.29,"n":7,"o":9.29,"t":"2026-10-12T08:00:00Z","v":1392,"vw":9.3184},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-12T08:15:00Z","v":262,"vw":9.29},{"c":9.37,"h":9.37,"l":9.35,"n":3,"o":9.35,"t":"2026-10-12T09:30:00Z","v":1000,"vw":9.359},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-12T10:30:00Z","v":130,"vw":9.33},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-12T12:15:00Z","v":100,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-12T13:00:00Z","v":1000,"vw":9.26},{"c":9.23,"h":9.34,"l":9.21,"n":668,"o":9.26,"t":"2026-10-12T13:30:00Z","v":84139,"vw":9.247},{"c":9.245,"h":9.245,"l":9.2123,"n":246,"o":9.23,"t":"2026-10-12T13:45:00Z","v":14890,"vw":9.230407},{"c":9.235,"h":9.24,"l":9.21,"n":308,"o":9.24,"t":"2026-10-12T14:00:00Z","v":25306,"vw":9.223436},{"c":9.22,"h":9.235,"l":9.2,"n":252,"o":9.235,"t":"2026-10-12T14:15:00Z","v":18712,"vw":9.214919},{"c":9.205,"h":9.215,"l":9.195,"n":293,"o":9.215,"t":"2026-10-12T14:30:00Z","v":19323,"vw":9.204217},{"c":9.235,"h":9.235,"l":9.2,"n":126,"o":9.205,"t":"2026-10-12T14:45:00Z","v":11525,"vw":9.21396},{"c":9.255,"h":9.255,"l":9.225,"n":272,"o":9.235,"t":"2026-10-12T15:00:00Z","v":20242,"vw":9.242633},{"c":9.255,"h":9.26,"l":9.245,"n":130,"o":9.255,"t":"2026-10-12T15:15:00Z","v":9664,"vw":9.253146},{"c":9.255,"h":9.285,"l":9.25,"n":303,"o":9.255,"t":"2026-10-12T15:30:00Z","v":30272,"vw":9.265634},{"c":9.255,"h":9.265,"l":9.255,"n":186,"o":9.255,"t":"2026-10-12T15:45:00Z","v":13910,"vw":9.258493},{"c":9.265,"h":9.275,"l":9.26,"n":267,"o":9.26,"t":"2026-10-12T16:00:00Z","v":32576,"vw":9.268421},{"c":9.27,"h":9.285,"l":9.26,"n":240,"o":9.265,"t":"2026-10-12T16:15:00Z","v":17343,"vw":9.272501},{"c":9.275,"h":9.295,"l":9.265,"n":189,"o":9.27,"t":"2026-10-12T16:30:00Z","v":11069,"vw":9.280336},{"c":9.28,"h":9.285,"l":9.26,"n":216,"o":9.275,"t":"2026-10-12T16:45:00Z","v":10935,"vw":9.273521},{"c":9.295,"h":9.295,"l":9.275,"n":120,"o":9.28,"t":"2026-10-12T17:00:00Z","v":5659,"vw":9.284682},{"c":9.285,"h":9.305,"l":9.285,"n":162,"o":9.295,"t":"2026-10-12T17:15:00Z","v":15599,"vw":9.293483},{"c":9.295,"h":9.295,"l":9.28,"n":145,"o":9.29,"t":"2026-10-12T17:30:00Z","v":10208,"vw":9.288205},{"c":9.305,"h":9.31,"l":9.28,"n":236,"o":9.29,"t":"2026-10-12T17:45:00Z","v":20092,"vw":9.293907},{"c":9.3,"h":9.32,"l":9.3,"n":233,"o":9.305,"t":"2026-10-12T18:00:00Z","v":19987,"vw":9.30856},{"c":9.285,"h":9.315,"l":9.28,"n":205,"o":9.305,"t":"2026-10-12T18:15:00Z","v":15520,"vw":9.299627},{"c":9.27,"h":9.28,"l":9.265,"n":154,"o":9.28,"t":"2026-10-12T18:30:00Z","v":13908,"vw":9.271548},{"c":9.275,"h":9.275,"l":9.2619,"n":193,"o":9.275,"t":"2026-10-12T18:45:00Z","v":14479,"vw":9.269644},{"c":9.265,"h":9.28,"l":9.255,"n":288,"o":9.27,"t":"2026-10-12T19:00:00Z","v":26502,"vw":9.265993},{"c":9.265,"h":9.27,"l":9.2601,"n":173,"o":9.265,"t":"2026-10-12T19:15:00Z","v":10957,"vw":9.265572},{"c":9.26,"h":9.28,"l":9.255,"n":342,"o":9.265,"t":"2026-10-12T19:30:00Z","v":32251,"vw":9.266167},{"c":9.26,"h":9.27,"l":9.25,"n":839,"o":9.26,"t":"2026-10-12T19:45:00Z","v":75601,"vw":9.260595},{"c":9.25,"h":9.25,"l":9.25,"n":7,"o":9.25,"t":"2026-10-12T20:00:00Z","v":40806,"vw":9.25},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-13T08:00:00Z","v":250,"vw":9.31},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-13T08:45:00Z","v":500,"vw":9.2},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-13T12:00:00Z","v":300,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-13T12:30:00Z","v":100,"vw":9.29},{"c":9.24,"h":9.27,"l":9.185,"n":400,"o":9.21,"t":"2026-10-13T13:30:00Z","v":31829,"vw":9.2178},{"c":9.175,"h":9.245,"l":9.14,"n":248,"o":9.245,"t":"2026-10-13T13:45:00Z","v":23381,"vw":9.17995},{"c":9.205,"h":9.215,"l":9.1301,"n":316,"o":9.17,"t":"2026-10-13T14:00:00Z","v":25529,"vw":9.181118},{"c":9.24,"h":9.245,"l":9.19,"n":259,"o":9.205,"t":"2026-10-13T14:15:00Z","v":19512,"vw":9.208454},{"c":9.275,"h":9.28,"l":9.235,"n":221,"o":9.24,"t":"2026-10-13T14:30:00Z","v":17966,"vw":9.250202},{"c":9.285,"h":9.305,"l":9.275,"n":301,"o":9.28,"t":"2026-10-13T14:45:00Z","v":29302,"vw":9.28773},{"c":9.33,"h":9.335,"l":9.29,"n":430,"o":9.29,"t":"2026-10-13T15:00:00Z","v":42528,"vw":9.312073},{"c":9.305,"h":9.34,"l":9.3021,"n":302,"o":9.33,"t":"2026-10-13T15:15:00Z","v":27743,"vw":9.325432},{"c":9.28,"h":9.305,"l":9.27,"n":168,"o":9.305,"t":"2026-10-13T15:30:00Z","v":9026,"vw":9.285156},{"c":9.29,"h":9.3,"l":9.27,"n":161,"o":9.275,"t":"2026-10-13T15:45:00Z","v":10398,"vw":9.285103},{"c":9.28,"h":9.295,"l":9.265,"n":190,"o":9.29,"t":"2026-10-13T16:00:00Z","v":13611,"vw":9.276506},{"c":9.27,"h":9.285,"l":9.26,"n":194,"o":9.275,"t":"2026-10-13T16:15:00Z","v":17454,"vw":9.274619},{"c":9.285,"h":9.285,"l":9.275,"n":137,"o":9.275,"t":"2026-10-13T16:30:00Z","v":9379,"vw":9.279488},{"c":9.285,"h":9.3,"l":9.28,"n":173,"o":9.28,"t":"2026-10-13T16:45:00Z","v":15426,"vw":9.289455},{"c":9.275,"h":9.28,"l":9.27,"n":112,"o":9.28,"t":"2026-10-13T17:00:00Z","v":5887,"vw":9.274492},{"c":9.26,"h":9.285,"l":9.26,"n":177,"o":9.28,"t":"2026-10-13T17:15:00Z","v":18299,"vw":9.277193},{"c":9.315,"h":9.37,"l":9.26,"n":2123,"o":9.265,"t":"2026-10-13T17:30:00Z","v":371765,"vw":9.329932},{"c":9.285,"h":9.31,"l":9.285,"n":181,"o":9.31,"t":"2026-10-13T17:45:00Z","v":11773,"vw":9.301792},{"c":9.315,"h":9.33,"l":9.285,"n":181,"o":9.285,"t":"2026-10-13T18:00:00Z","v":12142,"vw":9.308385},{"c":9.31,"h":9.32,"l":9.305,"n":114,"o":9.32,"t":"2026-10-13T18:15:00Z","v":6538,"vw":9.311915},{"c":9.305,"h":9.31,"l":9.29,"n":122,"o":9.305,"t":"2026-10-13T18:30:00Z","v":9409,"vw":9.296934},{"c":9.31,"h":9.315,"l":9.302,"n":304,"o":9.305,"t":"2026-10-13T18:45:00Z","v":25459,"vw":9.309763},{"c":9.32,"h":9.335,"l":9.315,"n":129,"o":9.315,"t":"2026-10-13T19:00:00Z","v":9992,"vw":9.326181},{"c":9.335,"h":9.34,"l":9.31,"n":210,"o":9.32,"t":"2026-10-13T19:15:00Z","v":16533,"vw":9.322917},{"c":9.325,"h":9.335,"l":9.32,"n":306,"o":9.33,"t":"2026-10-13T19:30:00Z","v":21503,"vw":9.328073},{"c":9.315,"h":9.33,"l":9.31,"n":1050,"o":9.325,"t":"2026-10-13T19:45:00Z","v":126180,"vw":9.320164},{"c":9.32,"h":9.32,"l":9.32,"n":23,"o":9.32,"t":"2026-10-13T20:00:00Z","v":51376,"vw":9.32},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-14T08:00:00Z","v":571,"vw":9.48},{"c":9.3986,"h":9.3986,"l":9.3986,"n":1,"o":9.3986,"t":"2026-10-14T11:30:00Z","v":750,"vw":9.3986},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T12:00:00Z","v":120,"vw":9.4},{"c":9.469,"h":9.469,"l":9.35,"n":3,"o":9.35,"t":"2026-10-14T12:15:00Z","v":316,"vw":9.428209},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-14T12:30:00Z","v":1100,"vw":9.3},{"c":9.29,"h":9.3,"l":9.29,"n":6,"o":9.3,"t":"2026-10-14T13:00:00Z","v":1800,"vw":9.292244},{"c":9.29,"h":9.3,"l":9.29,"n":3,"o":9.29,"t":"2026-10-14T13:15:00Z","v":865,"vw":9.291387},{"c":9.23,"h":9.2948,"l":9.22,"n":375,"o":9.26,"t":"2026-10-14T13:30:00Z","v":64597,"vw":9.236677},{"c":9.095,"h":9.23,"l":9.09,"n":356,"o":9.23,"t":"2026-10-14T13:45:00Z","v":28890,"vw":9.157863},{"c":9.055,"h":9.108,"l":9.045,"n":426,"o":9.095,"t":"2026-10-14T14:00:00Z","v":41366,"vw":9.080061},{"c":9.055,"h":9.08,"l":9.04,"n":299,"o":9.055,"t":"2026-10-14T14:15:00Z","v":26693,"vw":9.064329},{"c":9.055,"h":9.065,"l":9.025,"n":414,"o":9.055,"t":"2026-10-14T14:30:00Z","v":27827,"vw":9.04967},{"c":9.055,"h":9.09,"l":9.045,"n":280,"o":9.05,"t":"2026-10-14T14:45:00Z","v":29253,"vw":9.06303},{"c":9.005,"h":9.055,"l":8.985,"n":397,"o":9.055,"t":"2026-10-14T15:00:00Z","v":27015,"vw":9.005732},{"c":8.995,"h":9.015,"l":8.994,"n":238,"o":9.005,"t":"2026-10-14T15:15:00Z","v":12871,"vw":9.003779},{"c":8.945,"h":8.995,"l":8.94,"n":251,"o":8.99,"t":"2026-10-14T15:30:00Z","v":16705,"vw":8.968978},{"c":8.935,"h":8.95,"l":8.93,"n":212,"o":8.945,"t":"2026-10-14T15:45:00Z","v":13056,"vw":8.942064},{"c":8.87,"h":8.97,"l":8.87,"n":678,"o":8.94,"t":"2026-10-14T16:00:00Z","v":56413,"vw":8.915176},{"c":8.825,"h":8.875,"l":8.82,"n":794,"o":8.875,"t":"2026-10-14T16:15:00Z","v":82591,"vw":8.835826},{"c":8.835,"h":8.835,"l":8.79,"n":1121,"o":8.825,"t":"2026-10-14T16:30:00Z","v":119567,"vw":8.808633},{"c":8.835,"h":8.845,"l":8.83,"n":387,"o":8.835,"t":"2026-10-14T16:45:00Z","v":31209,"vw":8.837507},{"c":8.81,"h":8.845,"l":8.805,"n":337,"o":8.835,"t":"2026-10-14T17:00:00Z","v":30959,"vw":8.830611},{"c":8.785,"h":8.81,"l":8.785,"n":514,"o":8.8,"t":"2026-10-14T17:15:00Z","v":39577,"vw":8.791074},{"c":8.735,"h":8.785,"l":8.735,"n":723,"o":8.78,"t":"2026-10-14T17:30:00Z","v":49764,"vw":8.764063},{"c":8.692,"h":8.735,"l":8.69,"n":658,"o":8.735,"t":"2026-10-14T17:45:00Z","v":46082,"vw":8.708088},{"c":8.69,"h":8.695,"l":8.645,"n":940,"o":8.6905,"t":"2026-10-14T18:00:00Z","v":71378,"vw":8.667852},{"c":8.675,"h":8.695,"l":8.67,"n":680,"o":8.695,"t":"2026-10-14T18:15:00Z","v":51869,"vw":8.684334},{"c":8.63,"h":8.67,"l":8.63,"n":870,"o":8.67,"t":"2026-10-14T18:30:00Z","v":64963,"vw":8.648291},{"c":8.64,"h":8.66,"l":8.625,"n":1554,"o":8.63,"t":"2026-10-14T18:45:00Z","v":103511,"vw":8.640135},{"c":8.635,"h":8.65,"l":8.62,"n":1090,"o":8.64,"t":"2026-10-14T19:00:00Z","v":92492,"vw":8.635419},{"c":8.7,"h":8.72,"l":8.635,"n":1215,"o":8.635,"t":"2026-10-14T19:15:00Z","v":115520,"vw":8.684165},{"c":8.755,"h":8.7799,"l":8.69,"n":1504,"o":8.7,"t":"2026-10-14T19:30:00Z","v":192042,"vw":8.732304},{"c":8.755,"h":8.8,"l":8.73,"n":2860,"o":8.755,"t":"2026-10-14T19:45:00Z","v":609228,"vw":8.764007},{"c":8.77,"h":8.79,"l":8.76,"n":16,"o":8.76,"t":"2026-10-14T20:00:00Z","v":92181,"vw":8.760149},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-14T20:45:00Z","v":100,"vw":8.8},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-14T23:30:00Z","v":155,"vw":8.88},{"c":8.58,"h":8.6,"l":8.58,"n":17,"o":8.59,"t":"2026-10-15T08:00:00Z","v":1744,"vw":8.592236},{"c":8.5224,"h":8.58,"l":8.5224,"n":5,"o":8.55,"t":"2026-10-15T11:00:00Z","v":660,"vw":8.5604},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-15T11:45:00Z","v":101,"vw":8.55},{"c":8.59,"h":8.59,"l":8.55,"n":2,"o":8.55,"t":"2026-10-15T12:00:00Z","v":285,"vw":8.564035},{"c":8.5,"h":8.51,"l":8.5,"n":12,"o":8.5,"t":"2026-10-15T12:30:00Z","v":2231,"vw":8.50099},{"c":8.5178,"h":8.52,"l":8.5178,"n":2,"o":8.52,"t":"2026-10-15T13:00:00Z","v":1360,"vw":8.519838},{"c":8.53,"h":8.57,"l":8.38,"n":705,"o":8.46,"t":"2026-10-15T13:30:00Z","v":76198,"vw":8.468727},{"c":8.455,"h":8.545,"l":8.43,"n":673,"o":8.54,"t":"2026-10-15T13:45:00Z","v":58589,"vw":8.500552},{"c":8.495,"h":8.55,"l":8.45,"n":542,"o":8.46,"t":"2026-10-15T14:00:00Z","v":40585,"vw":8.516073},{"c":8.48,"h":8.52,"l":8.47,"n":470,"o":8.495,"t":"2026-10-15T14:15:00Z","v":35238,"vw":8.495623},{"c":8.535,"h":8.54,"l":8.475,"n":339,"o":8.485,"t":"2026-10-15T14:30:00Z","v":16532,"vw":8.503997},{"c":8.615,"h":8.635,"l":8.525,"n":374,"o":8.532,"t":"2026-10-15T14:45:00Z","v":36636,"vw":8.586103},{"c":8.66,"h":8.665,"l":8.585,"n":409,"o":8.615,"t":"2026-10-15T15:00:00Z","v":31993,"vw":8.626947},{"c":8.575,"h":8.675,"l":8.57,"n":404,"o":8.66,"t":"2026-10-15T15:15:00Z","v":78577,"vw":8.597542},{"c":8.665,"h":8.675,"l":8.575,"n":834,"o":8.58,"t":"2026-10-15T15:30:00Z","v":76197,"vw":8.637938},{"c":8.675,"h":8.685,"l":8.655,"n":572,"o":8.6601,"t":"2026-10-15T15:45:00Z","v":54747,"vw":8.674123},{"c":8.62,"h":8.68,"l":8.62,"n":418,"o":8.675,"t":"2026-10-15T16:00:00Z","v":43157,"vw":8.641872},{"c":8.625,"h":8.625,"l":8.61,"n":231,"o":8.625,"t":"2026-10-15T16:15:00Z","v":17221,"vw":8.62254},{"c":8.645,"h":8.66,"l":8.62,"n":314,"o":8.62,"t":"2026-10-15T16:30:00Z","v":25692,"vw":8.638495},{"c":8.645,"h":8.665,"l":8.635,"n":226,"o":8.655,"t":"2026-10-15T16:45:00Z","v":19781,"vw":8.646758},{"c":8.66,"h":8.665,"l":8.64,"n":304,"o":8.645,"t":"2026-10-15T17:00:00Z","v":19867,"vw":8.652882},{"c":8.665,"h":8.675,"l":8.66,"n":280,"o":8.66,"t":"2026-10-15T17:15:00Z","v":18874,"vw":8.669302},{"c":8.7,"h":8.705,"l":8.665,"n":307,"o":8.67,"t":"2026-10-15T17:30:00Z","v":26468,"vw":8.686989},{"c":8.71,"h":8.711,"l":8.695,"n":264,"o":8.695,"t":"2026-10-15T17:45:00Z","v":23570,"vw":8.706342},{"c":8.68,"h":8.7086,"l":8.6704,"n":358,"o":8.705,"t":"2026-10-15T18:00:00Z","v":30901,"vw":8.686719},{"c":8.68,"h":8.685,"l":8.665,"n":296,"o":8.679,"t":"2026-10-15T18:15:00Z","v":24010,"vw":8.675214},{"c":8.695,"h":8.695,"l":8.675,"n":197,"o":8.675,"t":"2026-10-15T18:30:00Z","v":18708,"vw":8.688228},{"c":8.755,"h":8.77,"l":8.695,"n":2364,"o":8.695,"t":"2026-10-15T18:45:00Z","v":390359,"vw":8.745332},{"c":8.83,"h":8.84,"l":8.76,"n":3401,"o":8.76,"t":"2026-10-15T19:00:00Z","v":567569,"vw":8.806626},{"c":8.805,"h":8.845,"l":8.805,"n":387,"o":8.825,"t":"2026-10-15T19:15:00Z","v":43077,"vw":8.830339},{"c":8.835,"h":8.84,"l":8.805,"n":424,"o":8.805,"t":"2026-10-15T19:30:00Z","v":40146,"vw":8.818641},{"c":8.835,"h":8.86,"l":8.82,"n":2079,"o":8.83,"t":"2026-10-15T19:45:00Z","v":309755,"vw":8.840684},{"c":8.84,"h":8.84,"l":8.84,"n":7,"o":8.84,"t":"2026-10-15T20:00:00Z","v":98237,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-15T21:30:00Z","v":101,"vw":8.87},{"c":8.8,"h":8.86,"l":8.8,"n":6,"o":8.86,"t":"2026-10-15T23:45:00Z","v":401,"vw":8.819355},{"c":8.8,"h":8.88,"l":8.8,"n":4,"o":8.88,"t":"2026-10-16T08:00:00Z","v":1240,"vw":8.849194},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-10-16T11:00:00Z","v":861,"vw":8.84},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-16T12:00:00Z","v":200,"vw":8.88},{"c":8.7,"h":8.8,"l":8.7,"n":9,"o":8.8,"t":"2026-10-16T13:15:00Z","v":901,"vw":8.731429},{"c":8.705,"h":8.79,"l":8.68,"n":111,"o":8.79,"t":"2026-10-16T13:30:00Z","v":10623,"vw":8.745957},{"c":8.705,"h":8.72,"l":8.65,"n":232,"o":8.72,"t":"2026-10-16T13:45:00Z","v":21646,"vw":8.682204},{"c":8.77,"h":8.775,"l":8.695,"n":371,"o":8.705,"t":"2026-10-16T14:00:00Z","v":29964,"vw":8.733687},{"c":8.715,"h":8.78,"l":8.705,"n":349,"o":8.775,"t":"2026-10-16T14:15:00Z","v":24833,"vw":8.739238},{"c":8.725,"h":8.735,"l":8.71,"n":477,"o":8.715,"t":"2026-10-16T14:30:00Z","v":40065,"vw":8.722963},{"c":8.695,"h":8.735,"l":8.685,"n":468,"o":8.72,"t":"2026-10-16T14:45:00Z","v":63584,"vw":8.707149},{"c":8.63,"h":8.695,"l":8.625,"n":459,"o":8.695,"t":"2026-10-16T15:00:00Z","v":63956,"vw":8.665879},{"c":8.605,"h":8.635,"l":8.6,"n":485,"o":8.625,"t":"2026-10-16T15:15:00Z","v":37522,"vw":8.619664},{"c":8.595,"h":8.615,"l":8.58,"n":528,"o":8.605,"t":"2026-10-16T15:30:00Z","v":51526,"vw":8.59471},{"c":8.575,"h":8.615,"l":8.575,"n":320,"o":8.595,"t":"2026-10-16T15:45:00Z","v":34127,"vw":8.586667},{"c":8.635,"h":8.635,"l":8.5501,"n":377,"o":8.57,"t":"2026-10-16T16:00:00Z","v":24462,"vw":8.580656},{"c":8.625,"h":8.64,"l":8.61,"n":308,"o":8.64,"t":"2026-10-16T16:15:00Z","v":21666,"vw":8.623542},{"c":8.67,"h":8.67,"l":8.6,"n":342,"o":8.62,"t":"2026-10-16T16:30:00Z","v":32080,"vw":8.624808},{"c":8.625,"h":8.675,"l":8.62,"n":429,"o":8.675,"t":"2026-10-16T16:45:00Z","v":33385,"vw":8.643351},{"c":8.575,"h":8.63,"l":8.575,"n":284,"o":8.63,"t":"2026-10-16T17:00:00Z","v":21232,"vw":8.590961},{"c":8.575,"h":8.585,"l":8.555,"n":315,"o":8.575,"t":"2026-10-16T17:15:00Z","v":19276,"vw":8.568951},{"c":8.595,"h":8.62,"l":8.5603,"n":240,"o":8.58,"t":"2026-10-16T17:30:00Z","v":14164,"vw":8.584642},{"c":8.535,"h":8.595,"l":8.535,"n":146,"o":8.59,"t":"2026-10-16T17:45:00Z","v":8086,"vw":8.556573},{"c":8.53,"h":8.535,"l":8.51,"n":212,"o":8.53,"t":"2026-10-16T18:00:00Z","v":13176,"vw":8.523293},{"c":8.5,"h":8.535,"l":8.495,"n":351,"o":8.5301,"t":"2026-10-16T18:15:00Z","v":31382,"vw":8.508324},{"c":8.49,"h":8.495,"l":8.47,"n":213,"o":8.49,"t":"2026-10-16T18:30:00Z","v":15368,"vw":8.481359},{"c":8.455,"h":8.49,"l":8.445,"n":198,"o":8.49,"t":"2026-10-16T18:45:00Z","v":14553,"vw":8.464172},{"c":8.485,"h":8.485,"l":8.435,"n":282,"o":8.455,"t":"2026-10-16T19:00:00Z","v":24307,"vw":8.452659},{"c":8.47,"h":8.49,"l":8.46,"n":282,"o":8.485,"t":"2026-10-16T19:15:00Z","v":24464,"vw":8.474399},{"c":8.435,"h":8.485,"l":8.435,"n":589,"o":8.475,"t":"2026-10-16T19:30:00Z","v":73553,"vw":8.45096},{"c":8.465,"h":8.48,"l":8.42,"n":1432,"o":8.435,"t":"2026-10-16T19:45:00Z","v":200019,"vw":8.450065},{"c":8.47,"h":8.49,"l":8.47,"n":12,"o":8.47,"t":"2026-10-16T20:00:00Z","v":64436,"vw":8.470061},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-16T20:15:00Z","v":9259,"vw":8.46},{"c":8.6087,"h":8.6087,"l":8.6087,"n":1,"o":8.6087,"t":"2026-10-16T23:00:00Z","v":200,"vw":8.6087},{"c":8.467,"h":8.467,"l":8.467,"n":1,"o":8.467,"t":"2026-10-16T23:15:00Z","v":2000,"vw":8.467},{"c":8.9,"h":8.9,"l":8.9,"n":16,"o":8.9,"t":"2026-10-19T09:45:00Z","v":3200,"vw":8.9},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-19T11:15:00Z","v":2000,"vw":8.7},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-19T13:00:00Z","v":200,"vw":8.57},{"c":8.56,"h":8.67,"l":8.5,"n":195,"o":8.64,"t":"2026-10-19T13:30:00Z","v":14100,"vw":8.578379},{"c":8.57,"h":8.6,"l":8.55,"n":401,"o":8.56,"t":"2026-10-19T13:45:00Z","v":41525,"vw":8.581802},{"c":8.601,"h":8.605,"l":8.55,"n":260,"o":8.57,"t":"2026-10-19T14:00:00Z","v":28603,"vw":8.585549},{"c":8.6,"h":8.625,"l":8.6,"n":182,"o":8.61,"t":"2026-10-19T14:15:00Z","v":9354,"vw":8.616322},{"c":8.615,"h":8.62,"l":8.57,"n":203,"o":8.6,"t":"2026-10-19T14:30:00Z","v":14466,"vw":8.591221},{"c":8.5823,"h":8.6399,"l":8.5823,"n":210,"o":8.62,"t":"2026-10-19T14:45:00Z","v":19631,"vw":8.620692},{"c":8.5999,"h":8.61,"l":8.565,"n":161,"o":8.59,"t":"2026-10-19T15:00:00Z","v":13867,"vw":8.585925},{"c":8.605,"h":8.61,"l":8.585,"n":143,"o":8.595,"t":"2026-10-19T15:15:00Z","v":11351,"vw":8.596984},{"c":8.6,"h":8.605,"l":8.595,"n":178,"o":8.6,"t":"2026-10-19T15:30:00Z","v":17051,"vw":8.600354},{"c":8.618,"h":8.64,"l":8.59,"n":633,"o":8.595,"t":"2026-10-19T15:45:00Z","v":76505,"vw":8.622575},{"c":8.565,"h":8.62,"l":8.562,"n":313,"o":8.61,"t":"2026-10-19T16:00:00Z","v":29966,"vw":8.591473},{"c":8.555,"h":8.58,"l":8.55,"n":161,"o":8.57,"t":"2026-10-19T16:15:00Z","v":10722,"vw":8.564962},{"c":8.565,"h":8.57,"l":8.55,"n":192,"o":8.555,"t":"2026-10-19T16:30:00Z","v":21592,"vw":8.561372},{"c":8.535,"h":8.57,"l":8.535,"n":213,"o":8.565,"t":"2026-10-19T16:45:00Z","v":15571,"vw":8.549166},{"c":8.5223,"h":8.54,"l":8.515,"n":154,"o":8.53,"t":"2026-10-19T17:00:00Z","v":9928,"vw":8.52846},{"c":8.54,"h":8.545,"l":8.525,"n":123,"o":8.525,"t":"2026-10-19T17:15:00Z","v":7326,"vw":8.537998},{"c":8.53,"h":8.55,"l":8.53,"n":151,"o":8.54,"t":"2026-10-19T17:30:00Z","v":14673,"vw":8.539959},{"c":8.535,"h":8.535,"l":8.51,"n":311,"o":8.52,"t":"2026-10-19T17:45:00Z","v":61737,"vw":8.518871},{"c":8.525,"h":8.54,"l":8.525,"n":173,"o":8.5303,"t":"2026-10-19T18:00:00Z","v":15820,"vw":8.530312},{"c":8.515,"h":8.53,"l":8.51,"n":127,"o":8.52,"t":"2026-10-19T18:15:00Z","v":7335,"vw":8.523578},{"c":8.525,"h":8.525,"l":8.51,"n":258,"o":8.5195,"t":"2026-10-19T18:30:00Z","v":72294,"vw":8.512718},{"c":8.525,"h":8.54,"l":8.52,"n":168,"o":8.53,"t":"2026-10-19T18:45:00Z","v":12343,"vw":8.52953},{"c":8.525,"h":8.535,"l":8.52,"n":190,"o":8.52,"t":"2026-10-19T19:00:00Z","v":11899,"vw":8.52587},{"c":8.545,"h":8.55,"l":8.52,"n":341,"o":8.52,"t":"2026-10-19T19:15:00Z","v":29819,"vw":8.538044},{"c":8.54,"h":8.55,"l":8.53,"n":372,"o":8.545,"t":"2026-10-19T19:30:00Z","v":26914,"vw":8.539351},{"c":8.515,"h":8.55,"l":8.51,"n":1068,"o":8.545,"t":"2026-10-19T19:45:00Z","v":85926,"vw":8.528571},{"c":8.53,"h":8.53,"l":8.53,"n":14,"o":8.53,"t":"2026-10-19T20:00:00Z","v":56199,"vw":8.53},{"c":8.76,"h":8.76,"l":8.725,"n":6,"o":8.725,"t":"2026-10-20T08:00:00Z","v":1623,"vw":8.741038},{"c":8.75,"h":8.75,"l":8.66,"n":13,"o":8.7,"t":"2026-10-20T09:30:00Z","v":2933,"vw":8.69252},{"c":8.75,"h":8.75,"l":8.74,"n":5,"o":8.74,"t":"2026-10-20T11:00:00Z","v":719,"vw":8.742845},{"c":8.67,"h":8.75,"l":8.67,"n":2,"o":8.75,"t":"2026-10-20T11:30:00Z","v":1400,"vw":8.699771},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-20T11:45:00Z","v":100,"vw":8.62},{"c":8.62,"h":8.63,"l":8.62,"n":2,"o":8.63,"t":"2026-10-20T12:00:00Z","v":300,"vw":8.623333},{"c":8.64,"h":8.765,"l":8.63,"n":665,"o":8.63,"t":"2026-10-20T13:30:00Z","v":61154,"vw":8.694821},{"c":8.75,"h":8.76,"l":8.65,"n":407,"o":8.66,"t":"2026-10-20T13:45:00Z","v":32095,"vw":8.715765},{"c":8.805,"h":8.815,"l":8.74,"n":450,"o":8.74,"t":"2026-10-20T14:00:00Z","v":53115,"vw":8.772762},{"c":8.89,"h":8.8931,"l":8.81,"n":424,"o":8.81,"t":"2026-10-20T14:15:00Z","v":35656,"vw":8.847029},{"c":8.89,"h":8.905,"l":8.855,"n":393,"o":8.895,"t":"2026-10-20T14:30:00Z","v":31716,"vw":8.882893},{"c":8.89,"h":8.895,"l":8.855,"n":331,"o":8.8919,"t":"2026-10-20T14:45:00Z","v":33843,"vw":8.881965},{"c":8.81,"h":8.89,"l":8.795,"n":408,"o":8.885,"t":"2026-10-20T15:00:00Z","v":31362,"vw":8.843821},{"c":8.82,"h":8.84,"l":8.8,"n":249,"o":8.81,"t":"2026-10-20T15:15:00Z","v":20267,"vw":8.814676},{"c":8.82,"h":8.82,"l":8.79,"n":120,"o":8.811,"t":"2026-10-20T15:30:00Z","v":9463,"vw":8.802126},{"c":8.815,"h":8.815,"l":8.795,"n":223,"o":8.81,"t":"2026-10-20T15:45:00Z","v":24348,"vw":8.806997},{"c":8.82,"h":8.82,"l":8.8,"n":203,"o":8.815,"t":"2026-10-20T16:00:00Z","v":15364,"vw":8.814351},{"c":8.825,"h":8.835,"l":8.805,"n":156,"o":8.83,"t":"2026-10-20T16:15:00Z","v":11343,"vw":8.822704},{"c":8.825,"h":8.835,"l":8.82,"n":189,"o":8.825,"t":"2026-10-20T16:30:00Z","v":11096,"vw":8.828555},{"c":8.815,"h":8.835,"l":8.815,"n":287,"o":8.825,"t":"2026-10-20T16:45:00Z","v":19476,"vw":8.823402},{"c":8.81,"h":8.82,"l":8.81,"n":173,"o":8.81,"t":"2026-10-20T17:00:00Z","v":9061,"vw":8.814625},{"c":8.83,"h":8.84,"l":8.82,"n":436,"o":8.82,"t":"2026-10-20T17:15:00Z","v":52890,"vw":8.834017},{"c":8.835,"h":8.84,"l":8.83,"n":101,"o":8.83,"t":"2026-10-20T17:30:00Z","v":9619,"vw":8.835805},{"c":8.85,"h":8.855,"l":8.84,"n":198,"o":8.84,"t":"2026-10-20T17:45:00Z","v":23267,"vw":8.848795},{"c":8.83,"h":8.86,"l":8.8199,"n":614,"o":8.86,"t":"2026-10-20T18:00:00Z","v":64910,"vw":8.833856},{"c":8.805,"h":8.835,"l":8.805,"n":132,"o":8.835,"t":"2026-10-20T18:15:00Z","v":8931,"vw":8.819715},{"c":8.785,"h":8.81,"l":8.78,"n":179,"o":8.81,"t":"2026-10-20T18:30:00Z","v":11420,"vw":8.793048},{"c":8.8,"h":8.81,"l":8.785,"n":158,"o":8.79,"t":"2026-10-20T18:45:00Z","v":12396,"vw":8.795192},{"c":8.81,"h":8.815,"l":8.8,"n":156,"o":8.8,"t":"2026-10-20T19:00:00Z","v":12526,"vw":8.809802},{"c":8.81,"h":8.82,"l":8.8,"n":176,"o":8.81,"t":"2026-10-20T19:15:00Z","v":11402,"vw":8.807486},{"c":8.78,"h":8.825,"l":8.77,"n":361,"o":8.81,"t":"2026-10-20T19:30:00Z","v":31575,"vw":8.792592},{"c":8.775,"h":8.805,"l":8.77,"n":1147,"o":8.785,"t":"2026-10-20T19:45:00Z","v":149248,"vw":8.787005},{"c":8.79,"h":8.79,"l":8.79,"n":10,"o":8.79,"t":"2026-10-20T20:00:00Z","v":86524,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-21T08:00:00Z","v":10010,"vw":8.79},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T08:45:00Z","v":867,"vw":8.75},{"c":8.73,"h":8.74,"l":8.73,"n":7,"o":8.74,"t":"2026-10-21T09:45:00Z","v":670,"vw":8.734015},{"c":8.6505,"h":8.6505,"l":8.6505,"n":2,"o":8.6505,"t":"2026-10-21T11:45:00Z","v":309,"vw":8.6505},{"c":8.53,"h":8.77,"l":8.53,"n":378,"o":8.77,"t":"2026-10-21T13:30:00Z","v":48810,"vw":8.626999},{"c":8.51,"h":8.56,"l":8.495,"n":372,"o":8.54,"t":"2026-10-21T13:45:00Z","v":32364,"vw":8.522869},{"c":8.5,"h":8.51,"l":8.475,"n":300,"o":8.51,"t":"2026-10-21T14:00:00Z","v":23310,"vw":8.497664},{"c":8.47,"h":8.5,"l":8.47,"n":391,"o":8.5,"t":"2026-10-21T14:15:00Z","v":19272,"vw":8.485321},{"c":8.475,"h":8.5,"l":8.45,"n":561,"o":8.475,"t":"2026-10-21T14:30:00Z","v":85847,"vw":8.478729},{"c":8.475,"h":8.505,"l":8.465,"n":371,"o":8.475,"t":"2026-10-21T14:45:00Z","v":23449,"vw":8.483942},{"c":8.485,"h":8.5,"l":8.48,"n":176,"o":8.485,"t":"2026-10-21T15:00:00Z","v":6194,"vw":8.484468},{"c":8.56,"h":8.56,"l":8.49,"n":306,"o":8.495,"t":"2026-10-21T15:15:00Z","v":28512,"vw":8.528691},{"c":8.575,"h":8.5785,"l":8.555,"n":175,"o":8.565,"t":"2026-10-21T15:30:00Z","v":8561,"vw":8.564137},{"c":8.5602,"h":8.5799,"l":8.56,"n":209,"o":8.5701,"t":"2026-10-21T15:45:00Z","v":18315,"vw":8.570677},{"c":8.572,"h":8.59,"l":8.555,"n":182,"o":8.56,"t":"2026-10-21T16:00:00Z","v":21832,"vw":8.579369},{"c":8.585,"h":8.585,"l":8.575,"n":142,"o":8.58,"t":"2026-10-21T16:15:00Z","v":4884,"vw":8.579898},{"c":8.59,"h":8.635,"l":8.565,"n":334,"o":8.585,"t":"2026-10-21T16:30:00Z","v":21952,"vw":8.598465},{"c":8.585,"h":8.6,"l":8.5834,"n":160,"o":8.59,"t":"2026-10-21T16:45:00Z","v":9319,"vw":8.590934},{"c":8.605,"h":8.605,"l":8.585,"n":130,"o":8.585,"t":"2026-10-21T17:00:00Z","v":7450,"vw":8.590554},{"c":8.595,"h":8.605,"l":8.59,"n":84,"o":8.605,"t":"2026-10-21T17:15:00Z","v":3545,"vw":8.595177},{"c":8.615,"h":8.615,"l":8.595,"n":96,"o":8.595,"t":"2026-10-21T17:30:00Z","v":3925,"vw":8.607597},{"c":8.615,"h":8.62,"l":8.615,"n":72,"o":8.615,"t":"2026-10-21T17:45:00Z","v":2846,"vw":8.615247},{"c":8.615,"h":8.625,"l":8.6127,"n":144,"o":8.615,"t":"2026-10-21T18:00:00Z","v":10725,"vw":8.620519},{"c":8.61,"h":8.625,"l":8.61,"n":157,"o":8.62,"t":"2026-10-21T18:15:00Z","v":8798,"vw":8.615771},{"c":8.615,"h":8.62,"l":8.61,"n":97,"o":8.61,"t":"2026-10-21T18:30:00Z","v":3721,"vw":8.613857},{"c":8.555,"h":8.615,"l":8.555,"n":271,"o":8.615,"t":"2026-10-21T18:45:00Z","v":20035,"vw":8.591395},{"c":8.545,"h":8.555,"l":8.525,"n":301,"o":8.555,"t":"2026-10-21T19:00:00Z","v":16665,"vw":8.537513},{"c":8.6,"h":8.6,"l":8.545,"n":311,"o":8.545,"t":"2026-10-21T19:15:00Z","v":19996,"vw":8.578094},{"c":8.585,"h":8.605,"l":8.58,"n":448,"o":8.6,"t":"2026-10-21T19:30:00Z","v":33345,"vw":8.596804},{"c":8.565,"h":8.6,"l":8.56,"n":989,"o":8.585,"t":"2026-10-21T19:45:00Z","v":82036,"vw":8.583684},{"c":8.57,"h":8.59,"l":8.56,"n":14,"o":8.56,"t":"2026-10-21T20:00:00Z","v":33283,"vw":8.570211},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-21T22:45:00Z","v":500,"vw":8.61},{"c":8.19,"h":8.32,"l":8.15,"n":67,"o":8.29,"t":"2026-10-22T08:00:00Z","v":39481,"vw":8.188827},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-22T08:45:00Z","v":2000,"vw":8.19},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-22T09:00:00Z","v":300,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T10:15:00Z","v":250,"vw":8.2},{"c":8.235,"h":8.26,"l":8.235,"n":8,"o":8.235,"t":"2026-10-22T11:00:00Z","v":926,"vw":8.237809},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T11:30:00Z","v":500,"vw":8.25},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-22T12:15:00Z","v":176,"vw":8.2},{"c":8.1503,"h":8.2261,"l":8.1503,"n":6,"o":8.17,"t":"2026-10-22T12:30:00Z","v":1625,"vw":8.165744},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-22T12:45:00Z","v":500,"vw":8.17},{"c":8.23,"h":8.23,"l":8.06,"n":16,"o":8.15,"t":"2026-10-22T13:00:00Z","v":46364,"vw":8.151183},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-22T13:15:00Z","v":100,"vw":8.15},{"c":8.17,"h":8.18,"l":8.08,"n":559,"o":8.12,"t":"2026-10-22T13:30:00Z","v":48687,"vw":8.141629},{"c":8.215,"h":8.22,"l":8.16,"n":374,"o":8.17,"t":"2026-10-22T13:45:00Z","v":22878,"vw":8.193819},{"c":8.19,"h":8.255,"l":8.185,"n":924,"o":8.23,"t":"2026-10-22T14:00:00Z","v":73611,"vw":8.205014},{"c":8.175,"h":8.23,"l":8.165,"n":676,"o":8.185,"t":"2026-10-22T14:15:00Z","v":51202,"vw":8.194097},{"c":8.165,"h":8.175,"l":8.125,"n":481,"o":8.175,"t":"2026-10-22T14:30:00Z","v":31541,"vw":8.14941},{"c":8.13,"h":8.16,"l":8.115,"n":588,"o":8.16,"t":"2026-10-22T14:45:00Z","v":40473,"vw":8.126889},{"c":8.075,"h":8.13,"l":8.075,"n":535,"o":8.13,"t":"2026-10-22T15:00:00Z","v":53397,"vw":8.093595},{"c":8.125,"h":8.13,"l":8.065,"n":589,"o":8.07,"t":"2026-10-22T15:15:00Z","v":54390,"vw":8.094061},{"c":8.095,"h":8.13,"l":8.0908,"n":639,"o":8.125,"t":"2026-10-22T15:30:00Z","v":48003,"vw":8.105447},{"c":8.12,"h":8.135,"l":8.095,"n":472,"o":8.0998,"t":"2026-10-22T15:45:00Z","v":33577,"vw":8.112963},{"c":8.145,"h":8.1482,"l":8.115,"n":529,"o":8.125,"t":"2026-10-22T16:00:00Z","v":48494,"vw":8.133021},{"c":8.145,"h":8.16,"l":8.135,"n":481,"o":8.15,"t":"2026-10-22T16:15:00Z","v":30591,"vw":8.148284},{"c":8.11,"h":8.145,"l":8.105,"n":520,"o":8.145,"t":"2026-10-22T16:30:00Z","v":33987,"vw":8.125105},{"c":8.12,"h":8.12,"l":8.085,"n":465,"o":8.11,"t":"2026-10-22T16:45:00Z","v":58055,"vw":8.106981},{"c":8.115,"h":8.125,"l":8.105,"n":372,"o":8.12,"t":"2026-10-22T17:00:00Z","v":29970,"vw":8.115269},{"c":8.125,"h":8.13,"l":8.105,"n":311,"o":8.115,"t":"2026-10-22T17:15:00Z","v":28547,"vw":8.117009},{"c":8.1,"h":8.125,"l":8.095,"n":404,"o":8.12,"t":"2026-10-22T17:30:00Z","v":36223,"vw":8.107358},{"c":8.09,"h":8.105,"l":8.09,"n":178,"o":8.105,"t":"2026-10-22T17:45:00Z","v":10382,"vw":8.096691},{"c":8.065,"h":8.09,"l":8.05,"n":961,"o":8.09,"t":"2026-10-22T18:00:00Z","v":126049,"vw":8.064465},{"c":8.115,"h":8.12,"l":8.045,"n":1145,"o":8.06,"t":"2026-10-22T18:15:00Z","v":138661,"vw":8.087146},{"c":8.105,"h":8.12,"l":8.09,"n":673,"o":8.11,"t":"2026-10-22T18:30:00Z","v":58424,"vw":8.109375},{"c":8.075,"h":8.105,"l":8.065,"n":699,"o":8.105,"t":"2026-10-22T18:45:00Z","v":68244,"vw":8.080377},{"c":8.115,"h":8.12,"l":8.06,"n":236,"o":8.075,"t":"2026-10-22T19:00:00Z","v":27746,"vw":8.079272},{"c":8.115,"h":8.115,"l":8.1034,"n":337,"o":8.115,"t":"2026-10-22T19:15:00Z","v":21893,"vw":8.110123},{"c":8.095,"h":8.125,"l":8.09,"n":716,"o":8.115,"t":"2026-10-22T19:30:00Z","v":88031,"vw":8.10249},{"c":8.12,"h":8.125,"l":8.08,"n":1268,"o":8.095,"t":"2026-10-22T19:45:00Z","v":188950,"vw":8.102692},{"c":8.11,"h":8.11,"l":8.11,"n":8,"o":8.11,"t":"2026-10-22T20:00:00Z","v":64431,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-22T21:00:00Z","v":111,"vw":8.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2039413550834545,"strike":24.30883469271591,"iv":2.3744996708241275,"gamma":0.03246388080353523,"theta":-0.016742353823012108,"vega":0.003993686824791605,"rho":0.0004764821033980564,"breakevenPct":202.25371205671226},{"delta":0.15,"premium":0.3259769246312746,"strike":21.396538694691188,"iv":2.431556082864813,"gamma":0.04294876449124193,"theta":-0.022411899925360575,"vega":0.005325287917364624,"rho":0.0007000250208065112,"breakevenPct":167.84852798178133},{"delta":0.2,"premium":0.4139852428556218,"strike":19.220295142887565,"iv":2.3325437852002073,"gamma":0.055397361840088574,"theta":-0.023364998073872333,"vega":0.005863529000517994,"rho":0.00095063214340541,"breakevenPct":142.09963484270267},{"delta":0.25,"premium":0.47360017237183527,"strike":18.027996552563295,"iv":2.168978801965191,"gamma":0.07137931892654956,"theta":-0.022056249541433644,"vega":0.006080870912978015,"rho":0.00122334177774678,"breakevenPct":128.1331285442063},{"delta":0.3,"premium":0.5332151018880487,"strike":16.835697962239024,"iv":2.005413818730175,"gamma":0.08736127601301052,"theta":-0.020747501008994952,"vega":0.006298212825438036,"rho":0.0014960514120881498,"breakevenPct":114.16662224570993},{"delta":0.35,"premium":0.5928300314042622,"strike":15.643399371914757,"iv":1.8418488354951594,"gamma":0.10334323309947151,"theta":-0.019438752476556263,"vega":0.006515554737898057,"rho":0.0017687610464295197,"breakevenPct":100.20011594721356},{"delta":0.4,"premium":0.6524449609204757,"strike":14.451100781590487,"iv":1.678283852260143,"gamma":0.1193251901859325,"theta":-0.018130003944117568,"vega":0.006732896650358078,"rho":0.00204147068077089,"breakevenPct":86.23360964871718},{"delta":0.45,"premium":0.712059890436689,"strike":13.258802191266218,"iv":1.5147188690251272,"gamma":0.13530714727239346,"theta":-0.01682125541167888,"vega":0.006950238562818099,"rho":0.00231418031511226,"breakevenPct":72.26710335022082},{"delta":0.5,"premium":0.7716748199529024,"strike":12.06650360094195,"iv":1.3511538857901113,"gamma":0.15128910435885445,"theta":-0.015512506879240188,"vega":0.00716758047527812,"rho":0.0025868899494536296,"breakevenPct":58.30059705172445},{"delta":0.55,"premium":0.831289749469116,"strike":10.874205010617679,"iv":1.187588902555095,"gamma":0.16727106144531545,"theta":-0.014203758346801496,"vega":0.007384922387738141,"rho":0.0028595995837949993,"breakevenPct":44.33409075322807},{"delta":0.6,"premium":0.8909046789853294,"strike":9.681906420293412,"iv":1.024023919320079,"gamma":0.18325301853177642,"theta":-0.012895009814362805,"vega":0.0076022643001981615,"rho":0.003132309218136369,"breakevenPct":30.3675844547317},{"delta":0.65,"premium":0.9505196085015429,"strike":8.489607829969142,"iv":0.860458936085063,"gamma":0.19923497561823741,"theta":-0.011586261281924113,"vega":0.007819606212658183,"rho":0.0034050188524777395,"breakevenPct":16.401078156235315},{"delta":0.7,"premium":1.1344487551739517,"strike":7.373161551722687,"iv":0.8046266439826284,"gamma":0.20387806418908702,"theta":-0.01101726791319603,"vega":0.007853277435431665,"rho":0.003580642293347207,"breakevenPct":4.902716484545492},{"delta":0.75,"premium":1.925323785608967,"strike":6.627053032444371,"iv":1.2747833732922098,"gamma":0.15316079471312796,"theta":-0.014060020343760929,"vega":0.0069902035262061615,"rho":0.0032822566719715057,"breakevenPct":5.454707990793323},{"delta":0.8,"premium":2.7161988160439825,"strike":5.880944513166055,"iv":1.7449401026017912,"gamma":0.1024435252371689,"theta":-0.017102772774325828,"vega":0.006127129616980657,"rho":0.0029838710505958044,"breakevenPct":6.006699497041153},{"delta":0.85,"premium":3.507073846478996,"strike":5.13483599388774,"iv":2.2150968319113717,"gamma":0.051726255761209955,"theta":-0.02014552520489072,"vega":0.005264055707755155,"rho":0.002685485429220104,"breakevenPct":6.558691003288983},{"delta":0.9,"premium":4.917038166328497,"strike":3.7329618336715025,"iv":3.5157069990230756,"gamma":0.026625305006876827,"theta":-0.021507535586982394,"vega":0.0039008181965818362,"rho":0.0018906936912726844,"breakevenPct":6.658446362515424}],"put":[{"delta":0.1,"premium":0.9539387088218038,"strike":3.334905456401353,"iv":5.65691996707028,"gamma":0.042802991146069835,"theta":-0.02720544148739887,"vega":0.0035670284631175086,"rho":-0.0014061433879407122,"breakevenPct":70.64159374131259},{"delta":0.15,"premium":0.8069234437726792,"strike":4.348803836050488,"iv":4.451218904005461,"gamma":0.08540206827701681,"theta":-0.022871108116561754,"vega":0.004646135458463782,"rho":-0.0016194241855390272,"breakevenPct":56.32699886217252},{"delta":0.2,"premium":0.6599081787235546,"strike":5.362702215699624,"iv":3.24551784094064,"gamma":0.12800114540796378,"theta":-0.01853677474572464,"vega":0.005725242453810056,"rho":-0.001832704983137342,"breakevenPct":42.01240398303244},{"delta":0.25,"premium":0.51289291367443,"strike":6.376600595348759,"iv":2.0398167778758207,"gamma":0.17060022253891075,"theta":-0.014202441374887523,"vega":0.006804349449156329,"rho":-0.002045985780735657,"breakevenPct":27.697809103892375},{"delta":0.3,"premium":0.3658776486253055,"strike":7.390498974997893,"iv":0.8341157148110003,"gamma":0.2131992996698577,"theta":-0.009868108004050406,"vega":0.007883456444502602,"rho":-0.002259266578333972,"breakevenPct":13.383214224752308},{"delta":0.35,"premium":0.5057198603409323,"strike":7.7289997946190185,"iv":0.7118508728691723,"gamma":0.21235896487985212,"theta":-0.00927176011501335,"vega":0.00786260012322859,"rho":-0.0026931832426767026,"breakevenPct":10.933662955880559},{"delta":0.4,"premium":0.6802936948038611,"strike":7.985726021770384,"iv":0.7207644074758677,"gamma":0.20625914972273568,"theta":-0.009127993427808585,"vega":0.007708564386937769,"rho":-0.003153813666670103,"breakevenPct":9.920686473902297},{"delta":0.45,"premium":0.8548675292667898,"strike":8.242452248921749,"iv":0.7296779420825631,"gamma":0.2001593345656192,"theta":-0.008984226740603821,"vega":0.00755452865064695,"rho":-0.0036144440906635024,"breakevenPct":8.907709991924035},{"delta":0.5,"premium":1.0294413637297186,"strike":8.499178476073116,"iv":0.7385914766892585,"gamma":0.19405951940850277,"theta":-0.008840460053399056,"vega":0.007400492914356131,"rho":-0.004075074514656903,"breakevenPct":7.894733509945773},{"delta":0.55,"premium":1.2040151981926472,"strike":8.755904703224482,"iv":0.7475050112959539,"gamma":0.1879597042513863,"theta":-0.00869669336619429,"vega":0.007246457178065311,"rho":-0.004535704938650303,"breakevenPct":6.88175702796751},{"delta":0.6,"premium":1.3785890326555759,"strike":9.012630930375847,"iv":0.7564185459026493,"gamma":0.18185988909426987,"theta":-0.008552926678989527,"vega":0.007092421441774492,"rho":-0.004996335362643703,"breakevenPct":5.86878054598925},{"delta":0.65,"premium":1.5531628671185045,"strike":9.269357157527214,"iv":0.7653320805093448,"gamma":0.17576007393715343,"theta":-0.008409159991784761,"vega":0.006938385705483672,"rho":-0.005456965786637102,"breakevenPct":4.855804064010988},{"delta":0.7,"premium":1.727736701581433,"strike":9.526083384678579,"iv":0.7742456151160402,"gamma":0.169660258780037,"theta":-0.008265393304579996,"vega":0.006784349969192853,"rho":-0.0059175962106305015,"breakevenPct":3.842827582032726},{"delta":0.75,"premium":1.9023105360443622,"strike":9.782809611829943,"iv":0.7831591497227356,"gamma":0.16356044362292052,"theta":-0.00812162661737523,"vega":0.006630314232902033,"rho":-0.006378226634623902,"breakevenPct":2.829851100054464},{"delta":0.8,"premium":2.9712765226520106,"strike":10.915175353627825,"iv":0.9408715807827759,"gamma":0.14508343722183256,"theta":-0.008988268051050869,"vega":0.0063409687006613,"rho":-0.007548828514701759,"breakevenPct":2.0481031938863716},{"delta":0.85,"premium":8.953591604807887,"strike":16.857872455107174,"iv":1.91601171573586,"gamma":0.05861225035061596,"theta":-0.015405593057874652,"vega":0.005308297925734685,"rho":-0.012619663198983808,"breakevenPct":2.536610970415704},{"delta":0.9,"premium":9.092088010217736,"strike":17.113220212341147,"iv":1.6905048428056746,"gamma":0.04640718566844232,"theta":-0.009468679017641111,"vega":0.003990977463258743,"rho":-0.013050650860228054,"breakevenPct":1.0957804916965186}]},"raw":{"call":[{"delta":0.1,"premium":0.2039413550834545,"strike":24.30883469271591,"iv":2.3744996708241275,"gamma":0.03246388080353523,"theta":-0.016742353823012108,"vega":0.003993686824791605,"rho":0.0004764821033980564,"breakevenPct":202.25371205671226},{"delta":0.15,"premium":0.3259769246312746,"strike":21.396538694691188,"iv":2.431556082864813,"gamma":0.04294876449124193,"theta":-0.022411899925360575,"vega":0.005325287917364624,"rho":0.0007000250208065112,"breakevenPct":167.84852798178133},{"delta":0.2,"premium":0.4139852428556218,"strike":19.220295142887565,"iv":2.3325437852002073,"gamma":0.055397361840088574,"theta":-0.023364998073872333,"vega":0.005863529000517994,"rho":0.00095063214340541,"breakevenPct":142.09963484270267},{"delta":0.25,"premium":0.47360017237183527,"strike":18.027996552563295,"iv":2.168978801965191,"gamma":0.07137931892654956,"theta":-0.022056249541433644,"vega":0.006080870912978015,"rho":0.00122334177774678,"breakevenPct":128.1331285442063},{"delta":0.3,"premium":0.5332151018880487,"strike":16.835697962239024,"iv":2.005413818730175,"gamma":0.08736127601301052,"theta":-0.020747501008994952,"vega":0.006298212825438036,"rho":0.0014960514120881498,"breakevenPct":114.16662224570993},{"delta":0.35,"premium":0.5928300314042622,"strike":15.643399371914757,"iv":1.8418488354951594,"gamma":0.10334323309947151,"theta":-0.019438752476556263,"vega":0.006515554737898057,"rho":0.0017687610464295197,"breakevenPct":100.20011594721356},{"delta":0.4,"premium":0.6524449609204757,"strike":14.451100781590487,"iv":1.678283852260143,"gamma":0.1193251901859325,"theta":-0.018130003944117568,"vega":0.006732896650358078,"rho":0.00204147068077089,"breakevenPct":86.23360964871718},{"delta":0.45,"premium":0.712059890436689,"strike":13.258802191266218,"iv":1.5147188690251272,"gamma":0.13530714727239346,"theta":-0.01682125541167888,"vega":0.006950238562818099,"rho":0.00231418031511226,"breakevenPct":72.26710335022082},{"delta":0.5,"premium":0.7716748199529024,"strike":12.06650360094195,"iv":1.3511538857901113,"gamma":0.15128910435885445,"theta":-0.015512506879240188,"vega":0.00716758047527812,"rho":0.0025868899494536296,"breakevenPct":58.30059705172445},{"delta":0.55,"premium":0.831289749469116,"strike":10.874205010617679,"iv":1.187588902555095,"gamma":0.16727106144531545,"theta":-0.014203758346801496,"vega":0.007384922387738141,"rho":0.0028595995837949993,"breakevenPct":44.33409075322807},{"delta":0.6,"premium":0.8909046789853294,"strike":9.681906420293412,"iv":1.024023919320079,"gamma":0.18325301853177642,"theta":-0.012895009814362805,"vega":0.0076022643001981615,"rho":0.003132309218136369,"breakevenPct":30.3675844547317},{"delta":0.65,"premium":0.9505196085015429,"strike":8.489607829969142,"iv":0.860458936085063,"gamma":0.19923497561823741,"theta":-0.011586261281924113,"vega":0.007819606212658183,"rho":0.0034050188524777395,"breakevenPct":16.401078156235315},{"delta":0.7,"premium":1.1344487551739517,"strike":7.373161551722687,"iv":0.8046266439826284,"gamma":0.20387806418908702,"theta":-0.01101726791319603,"vega":0.007853277435431665,"rho":0.003580642293347207,"breakevenPct":4.902716484545492},{"delta":0.75,"premium":1.925323785608967,"strike":6.627053032444371,"iv":1.2747833732922098,"gamma":0.15316079471312796,"theta":-0.014060020343760929,"vega":0.0069902035262061615,"rho":0.0032822566719715057,"breakevenPct":5.454707990793323},{"delta":0.8,"premium":2.7161988160439825,"strike":5.880944513166055,"iv":1.7449401026017912,"gamma":0.1024435252371689,"theta":-0.017102772774325828,"vega":0.006127129616980657,"rho":0.0029838710505958044,"breakevenPct":6.006699497041153},{"delta":0.85,"premium":3.507073846478996,"strike":5.13483599388774,"iv":2.2150968319113717,"gamma":0.051726255761209955,"theta":-0.02014552520489072,"vega":0.005264055707755155,"rho":0.002685485429220104,"breakevenPct":6.558691003288983},{"delta":0.9,"premium":4.917038166328497,"strike":3.7329618336715025,"iv":3.5157069990230756,"gamma":0.026625305006876827,"theta":-0.021507535586982394,"vega":0.0039008181965818362,"rho":0.0018906936912726844,"breakevenPct":6.658446362515424}],"put":[{"delta":0.1,"premium":0.9539387088218038,"strike":3.334905456401353,"iv":5.65691996707028,"gamma":0.042802991146069835,"theta":-0.02720544148739887,"vega":0.0035670284631175086,"rho":-0.0014061433879407122,"breakevenPct":70.64159374131259},{"delta":0.15,"premium":0.8069234437726792,"strike":4.348803836050488,"iv":4.451218904005461,"gamma":0.08540206827701681,"theta":-0.022871108116561754,"vega":0.004646135458463782,"rho":-0.0016194241855390272,"breakevenPct":56.32699886217252},{"delta":0.2,"premium":0.6599081787235546,"strike":5.362702215699624,"iv":3.24551784094064,"gamma":0.12800114540796378,"theta":-0.01853677474572464,"vega":0.005725242453810056,"rho":-0.001832704983137342,"breakevenPct":42.01240398303244},{"delta":0.25,"premium":0.51289291367443,"strike":6.376600595348759,"iv":2.0398167778758207,"gamma":0.17060022253891075,"theta":-0.014202441374887523,"vega":0.006804349449156329,"rho":-0.002045985780735657,"breakevenPct":27.697809103892375},{"delta":0.3,"premium":0.3658776486253055,"strike":7.390498974997893,"iv":0.8341157148110003,"gamma":0.2131992996698577,"theta":-0.009868108004050406,"vega":0.007883456444502602,"rho":-0.002259266578333972,"breakevenPct":13.383214224752308},{"delta":0.35,"premium":0.5057198603409323,"strike":7.7289997946190185,"iv":0.7118508728691723,"gamma":0.21235896487985212,"theta":-0.00927176011501335,"vega":0.00786260012322859,"rho":-0.0026931832426767026,"breakevenPct":10.933662955880559},{"delta":0.4,"premium":0.6802936948038611,"strike":7.985726021770384,"iv":0.7207644074758677,"gamma":0.20625914972273568,"theta":-0.009127993427808585,"vega":0.007708564386937769,"rho":-0.003153813666670103,"breakevenPct":9.920686473902297},{"delta":0.45,"premium":0.8548675292667898,"strike":8.242452248921749,"iv":0.7296779420825631,"gamma":0.2001593345656192,"theta":-0.008984226740603821,"vega":0.00755452865064695,"rho":-0.0036144440906635024,"breakevenPct":8.907709991924035},{"delta":0.5,"premium":1.0294413637297186,"strike":8.499178476073116,"iv":0.7385914766892585,"gamma":0.19405951940850277,"theta":-0.008840460053399056,"vega":0.007400492914356131,"rho":-0.004075074514656903,"breakevenPct":7.894733509945773},{"delta":0.55,"premium":1.2040151981926472,"strike":8.755904703224482,"iv":0.7475050112959539,"gamma":0.1879597042513863,"theta":-0.00869669336619429,"vega":0.007246457178065311,"rho":-0.004535704938650303,"breakevenPct":6.88175702796751},{"delta":0.6,"premium":1.3785890326555759,"strike":9.012630930375847,"iv":0.7564185459026493,"gamma":0.18185988909426987,"theta":-0.008552926678989527,"vega":0.007092421441774492,"rho":-0.004996335362643703,"breakevenPct":5.86878054598925},{"delta":0.65,"premium":1.5531628671185045,"strike":9.269357157527214,"iv":0.7653320805093448,"gamma":0.17576007393715343,"theta":-0.008409159991784761,"vega":0.006938385705483672,"rho":-0.005456965786637102,"breakevenPct":4.855804064010988},{"delta":0.7,"premium":1.727736701581433,"strike":9.526083384678579,"iv":0.7742456151160402,"gamma":0.169660258780037,"theta":-0.008265393304579996,"vega":0.006784349969192853,"rho":-0.0059175962106305015,"breakevenPct":3.842827582032726},{"delta":0.75,"premium":1.9023105360443622,"strike":9.782809611829943,"iv":0.7831591497227356,"gamma":0.16356044362292052,"theta":-0.00812162661737523,"vega":0.006630314232902033,"rho":-0.006378226634623902,"breakevenPct":2.829851100054464},{"delta":0.8,"premium":2.9712765226520106,"strike":10.915175353627825,"iv":0.9408715807827759,"gamma":0.14508343722183256,"theta":-0.008988268051050869,"vega":0.0063409687006613,"rho":-0.007548828514701759,"breakevenPct":2.0481031938863716},{"delta":0.85,"premium":8.953591604807887,"strike":16.857872455107174,"iv":1.91601171573586,"gamma":0.05861225035061596,"theta":-0.015405593057874652,"vega":0.005308297925734685,"rho":-0.012619663198983808,"breakevenPct":2.536610970415704},{"delta":0.9,"premium":9.092088010217736,"strike":17.113220212341147,"iv":1.6905048428056746,"gamma":0.04640718566844232,"theta":-0.009468679017641111,"vega":0.003990977463258743,"rho":-0.013050650860228054,"breakevenPct":1.0957804916965186}]}},"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"}}