{"symbol":"SGHT","url":"https://intraalpha.com/companies/SGHT","capturedAt":"2026-10-22T22:10:12.132Z","state":"ready","quote":{"symbol":"SGHT","last_price":9.09,"prev_close":8.7,"regular_close":9.09,"change":0.39,"change_pct":4.4828,"regular_change":0.39,"regular_change_pct":4.4828,"extended_change":0,"extended_change_pct":0,"bid":9.1,"ask":11.89,"bid_size":300,"ask_size":1600,"volume":225092,"vwap":8.983444,"open":8.61,"high":9.1,"low":8.575,"close":9.09,"trade_count":3544,"last_trade_at":"2026-10-22T20:00:00.43481456Z","last_quote_at":"2026-10-22T20:51:40.19475309Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:10:10.826529357-04:00","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":"SGHT","fetched_at":"2026-10-22T22:10:11.713338+00:00","name":"Sight Sciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Sight Sciences Inc. (SGHT) is an innovative medical technology company specializing in the advancement of treatments for ocular diseases, with a particular emphasis on glaucoma management through both surgical and non-surgical approaches. The company’s diverse product portfolio, supported by a robust intellectual property framework, positions it favorably as demand for minimally invasive ophthalmic therapies escalates. By focusing on enhancing patient outcomes and refining its distribution network, Sight Sciences is set to capture significant market share in the evolving healthcare landscape, making it a noteworthy opportunity for institutional investors seeking growth in the medical technology sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":479266000,"ebitda":-19264000,"pe_ratio":null,"peg_ratio":null,"book_value":0.967,"dividend_per_share":null,"dividend_yield":null,"eps":-0.56,"revenue_ttm":83377000,"gross_profit_ttm":73337000,"profit_margin":-0.357,"operating_margin_ttm":-0.166,"return_on_assets_ttm":-0.108,"return_on_equity_ttm":-0.484,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.195,"analyst_target_price":10.17,"analyst_number":1,"beta":2.446,"fifty_two_week_high":9.71,"fifty_two_week_low":3.378,"fifty_day_ma":8.46,"two_hundred_day_ma":5.92,"shares_outstanding":55088000,"forward_pe":null,"price_to_sales":5.75,"price_to_book":8.86,"ev_to_revenue":5.17,"ev_to_ebitda":-4.247},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:10:11.713338+00:00"},"optionObservedAt":"2026-10-22T19:55:06.511Z","bars":[{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-10-15T11:40:00Z","v":199,"vw":8.33},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-15T13:25:00Z","v":159,"vw":8.43},{"c":8.785,"h":8.9299,"l":8.53,"n":50,"o":8.53,"t":"2026-10-15T13:30:00Z","v":8081,"vw":8.556884},{"c":8.68,"h":8.7,"l":8.675,"n":22,"o":8.69,"t":"2026-10-15T13:35:00Z","v":3545,"vw":8.695434},{"c":8.77,"h":8.8,"l":8.72,"n":43,"o":8.73,"t":"2026-10-15T13:40:00Z","v":2183,"vw":8.750237},{"c":8.76,"h":8.825,"l":8.755,"n":109,"o":8.755,"t":"2026-10-15T13:45:00Z","v":10278,"vw":8.794965},{"c":8.675,"h":8.735,"l":8.675,"n":53,"o":8.735,"t":"2026-10-15T13:50:00Z","v":3730,"vw":8.717204},{"c":8.71,"h":8.71,"l":8.675,"n":9,"o":8.675,"t":"2026-10-15T13:55:00Z","v":540,"vw":8.69},{"c":8.825,"h":8.84,"l":8.71,"n":98,"o":8.71,"t":"2026-10-15T14:00:00Z","v":10279,"vw":8.782656},{"c":8.86,"h":8.86,"l":8.83,"n":32,"o":8.83,"t":"2026-10-15T14:05:00Z","v":6151,"vw":8.849175},{"c":8.855,"h":8.855,"l":8.855,"n":16,"o":8.855,"t":"2026-10-15T14:10:00Z","v":727,"vw":8.855},{"c":8.895,"h":8.91,"l":8.87,"n":63,"o":8.88,"t":"2026-10-15T14:15:00Z","v":3066,"vw":8.888655},{"c":8.895,"h":8.895,"l":8.84,"n":51,"o":8.86,"t":"2026-10-15T14:20:00Z","v":2684,"vw":8.864721},{"c":8.865,"h":8.905,"l":8.85,"n":29,"o":8.905,"t":"2026-10-15T14:25:00Z","v":1853,"vw":8.871604},{"c":8.88,"h":8.9,"l":8.84,"n":83,"o":8.87,"t":"2026-10-15T14:30:00Z","v":7772,"vw":8.881476},{"c":8.9,"h":8.9,"l":8.87,"n":40,"o":8.885,"t":"2026-10-15T14:35:00Z","v":2063,"vw":8.881071},{"c":8.92,"h":8.92,"l":8.89,"n":53,"o":8.89,"t":"2026-10-15T14:40:00Z","v":3051,"vw":8.8995},{"c":8.92,"h":8.92,"l":8.9,"n":19,"o":8.9,"t":"2026-10-15T14:45:00Z","v":1014,"vw":8.913698},{"c":8.955,"h":8.955,"l":8.94,"n":28,"o":8.94,"t":"2026-10-15T14:50:00Z","v":1267,"vw":8.947},{"c":8.99,"h":8.99,"l":8.96,"n":7,"o":8.96,"t":"2026-10-15T14:55:00Z","v":408,"vw":8.969554},{"c":9.01,"h":9.01,"l":8.975,"n":29,"o":8.975,"t":"2026-10-15T15:00:00Z","v":1705,"vw":8.994855},{"c":8.975,"h":9.01,"l":8.95,"n":107,"o":9.005,"t":"2026-10-15T15:05:00Z","v":7802,"vw":8.980594},{"c":8.97,"h":8.97,"l":8.97,"n":10,"o":8.97,"t":"2026-10-15T15:10:00Z","v":706,"vw":8.97},{"c":8.92,"h":8.9402,"l":8.92,"n":25,"o":8.9402,"t":"2026-10-15T15:15:00Z","v":1791,"vw":8.932583},{"c":8.9,"h":8.9,"l":8.89,"n":40,"o":8.9,"t":"2026-10-15T15:20:00Z","v":2562,"vw":8.897453},{"c":8.865,"h":8.895,"l":8.86,"n":48,"o":8.895,"t":"2026-10-15T15:25:00Z","v":3061,"vw":8.879545},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-15T15:30:00Z","v":180,"vw":8.85},{"c":8.865,"h":8.865,"l":8.865,"n":8,"o":8.865,"t":"2026-10-15T15:35:00Z","v":823,"vw":8.865},{"c":8.8747,"h":8.8747,"l":8.8625,"n":6,"o":8.8625,"t":"2026-10-15T15:40:00Z","v":315,"vw":8.870633},{"c":8.865,"h":8.865,"l":8.865,"n":3,"o":8.865,"t":"2026-10-15T15:45:00Z","v":172,"vw":8.865},{"c":8.92,"h":8.92,"l":8.89,"n":56,"o":8.89,"t":"2026-10-15T15:50:00Z","v":2005,"vw":8.9025},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-10-15T15:55:00Z","v":158,"vw":8.92},{"c":8.905,"h":8.905,"l":8.9,"n":19,"o":8.9,"t":"2026-10-15T16:00:00Z","v":1043,"vw":8.904286},{"c":8.895,"h":8.9124,"l":8.875,"n":85,"o":8.9124,"t":"2026-10-15T16:05:00Z","v":10417,"vw":8.89565},{"c":8.88,"h":8.885,"l":8.88,"n":34,"o":8.885,"t":"2026-10-15T16:10:00Z","v":1636,"vw":8.88371},{"c":8.85,"h":8.87,"l":8.85,"n":69,"o":8.87,"t":"2026-10-15T16:15:00Z","v":3006,"vw":8.859167},{"c":8.88,"h":8.88,"l":8.84,"n":94,"o":8.84,"t":"2026-10-15T16:20:00Z","v":5755,"vw":8.868111},{"c":8.87,"h":8.87,"l":8.86,"n":7,"o":8.86,"t":"2026-10-15T16:25:00Z","v":259,"vw":8.865},{"c":8.87,"h":8.88,"l":8.87,"n":25,"o":8.88,"t":"2026-10-15T16:30:00Z","v":1341,"vw":8.872705},{"c":8.89,"h":8.89,"l":8.885,"n":41,"o":8.885,"t":"2026-10-15T16:35:00Z","v":1401,"vw":8.889},{"c":8.89,"h":8.895,"l":8.89,"n":3,"o":8.895,"t":"2026-10-15T16:40:00Z","v":395,"vw":8.891484},{"c":8.87,"h":8.87,"l":8.87,"n":12,"o":8.87,"t":"2026-10-15T16:45:00Z","v":1081,"vw":8.87},{"c":8.87,"h":8.8776,"l":8.87,"n":9,"o":8.8776,"t":"2026-10-15T17:00:00Z","v":445,"vw":8.875447},{"c":8.865,"h":8.89,"l":8.865,"n":73,"o":8.875,"t":"2026-10-15T17:05:00Z","v":4031,"vw":8.877424},{"c":8.865,"h":8.865,"l":8.865,"n":4,"o":8.865,"t":"2026-10-15T17:10:00Z","v":314,"vw":8.865},{"c":8.865,"h":8.865,"l":8.865,"n":4,"o":8.865,"t":"2026-10-15T17:15:00Z","v":257,"vw":8.865},{"c":8.85,"h":8.87,"l":8.85,"n":94,"o":8.87,"t":"2026-10-15T17:25:00Z","v":5837,"vw":8.850704},{"c":8.86,"h":8.86,"l":8.85,"n":32,"o":8.85,"t":"2026-10-15T17:30:00Z","v":1160,"vw":8.851429},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-10-15T17:35:00Z","v":162,"vw":8.87},{"c":8.865,"h":8.87,"l":8.86,"n":29,"o":8.86,"t":"2026-10-15T17:40:00Z","v":1139,"vw":8.863571},{"c":8.8575,"h":8.88,"l":8.8575,"n":15,"o":8.865,"t":"2026-10-15T17:45:00Z","v":2183,"vw":8.864981},{"c":8.86,"h":8.87,"l":8.86,"n":35,"o":8.865,"t":"2026-10-15T17:50:00Z","v":2506,"vw":8.865236},{"c":8.865,"h":8.8799,"l":8.86,"n":35,"o":8.87,"t":"2026-10-15T17:55:00Z","v":1258,"vw":8.86826},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-15T18:05:00Z","v":136,"vw":8.87},{"c":8.835,"h":8.86,"l":8.825,"n":84,"o":8.86,"t":"2026-10-15T18:10:00Z","v":5037,"vw":8.836535},{"c":8.85,"h":8.85,"l":8.85,"n":21,"o":8.85,"t":"2026-10-15T18:15:00Z","v":529,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":23,"o":8.86,"t":"2026-10-15T18:20:00Z","v":2628,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":11,"o":8.86,"t":"2026-10-15T18:25:00Z","v":824,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":9,"o":8.86,"t":"2026-10-15T18:30:00Z","v":233,"vw":8.86},{"c":8.715,"h":8.86,"l":8.7,"n":107,"o":8.86,"t":"2026-10-15T18:35:00Z","v":9049,"vw":8.76751},{"c":8.715,"h":8.715,"l":8.715,"n":9,"o":8.715,"t":"2026-10-15T18:40:00Z","v":308,"vw":8.715},{"c":8.715,"h":8.72,"l":8.7,"n":57,"o":8.71,"t":"2026-10-15T18:45:00Z","v":1819,"vw":8.714023},{"c":8.72,"h":8.745,"l":8.72,"n":29,"o":8.73,"t":"2026-10-15T18:50:00Z","v":1633,"vw":8.739318},{"c":8.735,"h":8.74,"l":8.72,"n":43,"o":8.72,"t":"2026-10-15T18:55:00Z","v":1647,"vw":8.73303},{"c":8.72,"h":8.74,"l":8.72,"n":25,"o":8.74,"t":"2026-10-15T19:00:00Z","v":1133,"vw":8.728065},{"c":8.725,"h":8.73,"l":8.715,"n":113,"o":8.72,"t":"2026-10-15T19:05:00Z","v":6441,"vw":8.722845},{"c":8.74,"h":8.74,"l":8.73,"n":48,"o":8.73,"t":"2026-10-15T19:10:00Z","v":1727,"vw":8.73333},{"c":8.74,"h":8.74,"l":8.74,"n":31,"o":8.74,"t":"2026-10-15T19:15:00Z","v":1084,"vw":8.74},{"c":8.77,"h":8.77,"l":8.74,"n":79,"o":8.74,"t":"2026-10-15T19:20:00Z","v":3511,"vw":8.75912},{"c":8.765,"h":8.77,"l":8.76,"n":118,"o":8.77,"t":"2026-10-15T19:25:00Z","v":9029,"vw":8.767203},{"c":8.785,"h":8.785,"l":8.76,"n":56,"o":8.76,"t":"2026-10-15T19:30:00Z","v":5837,"vw":8.772394},{"c":8.75,"h":8.78,"l":8.75,"n":91,"o":8.77,"t":"2026-10-15T19:35:00Z","v":5509,"vw":8.774238},{"c":8.76,"h":8.77,"l":8.755,"n":29,"o":8.755,"t":"2026-10-15T19:40:00Z","v":746,"vw":8.759525},{"c":8.74,"h":8.78,"l":8.74,"n":66,"o":8.77,"t":"2026-10-15T19:45:00Z","v":2046,"vw":8.769099},{"c":8.78,"h":8.78,"l":8.74,"n":253,"o":8.74,"t":"2026-10-15T19:50:00Z","v":14038,"vw":8.754148},{"c":8.8,"h":8.82,"l":8.77,"n":522,"o":8.81,"t":"2026-10-15T19:55:00Z","v":29966,"vw":8.79517},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-15T20:00:00Z","v":30608,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T20:40:00Z","v":189,"vw":8.8},{"c":8.9997,"h":8.9997,"l":8.99,"n":2,"o":8.99,"t":"2026-10-16T12:05:00Z","v":200,"vw":8.99485},{"c":8.84,"h":8.9,"l":8.83,"n":33,"o":8.83,"t":"2026-10-16T13:30:00Z","v":10837,"vw":8.867758},{"c":8.83,"h":8.845,"l":8.825,"n":24,"o":8.845,"t":"2026-10-16T13:40:00Z","v":2528,"vw":8.828813},{"c":8.63,"h":8.8,"l":8.63,"n":89,"o":8.8,"t":"2026-10-16T13:45:00Z","v":17657,"vw":8.658339},{"c":8.635,"h":8.635,"l":8.635,"n":23,"o":8.635,"t":"2026-10-16T13:50:00Z","v":1014,"vw":8.635},{"c":8.57,"h":8.62,"l":8.57,"n":71,"o":8.62,"t":"2026-10-16T14:00:00Z","v":2398,"vw":8.598},{"c":8.52,"h":8.62,"l":8.52,"n":225,"o":8.57,"t":"2026-10-16T14:05:00Z","v":13355,"vw":8.577925},{"c":8.48,"h":8.52,"l":8.475,"n":80,"o":8.52,"t":"2026-10-16T14:10:00Z","v":2668,"vw":8.49875},{"c":8.47,"h":8.51,"l":8.465,"n":60,"o":8.495,"t":"2026-10-16T14:15:00Z","v":4555,"vw":8.494458},{"c":8.49,"h":8.49,"l":8.48,"n":25,"o":8.48,"t":"2026-10-16T14:20:00Z","v":463,"vw":8.485},{"c":8.485,"h":8.485,"l":8.485,"n":15,"o":8.485,"t":"2026-10-16T14:25:00Z","v":518,"vw":8.485},{"c":8.5,"h":8.5,"l":8.46,"n":138,"o":8.47,"t":"2026-10-16T14:30:00Z","v":5118,"vw":8.478496},{"c":8.49,"h":8.5,"l":8.49,"n":14,"o":8.5,"t":"2026-10-16T14:35:00Z","v":564,"vw":8.494},{"c":8.465,"h":8.47,"l":8.465,"n":14,"o":8.47,"t":"2026-10-16T14:40:00Z","v":642,"vw":8.468899},{"c":8.47,"h":8.47,"l":8.47,"n":8,"o":8.47,"t":"2026-10-16T14:45:00Z","v":372,"vw":8.47},{"c":8.44,"h":8.485,"l":8.43,"n":38,"o":8.47,"t":"2026-10-16T14:50:00Z","v":1824,"vw":8.446969},{"c":8.45,"h":8.45,"l":8.45,"n":5,"o":8.45,"t":"2026-10-16T15:00:00Z","v":206,"vw":8.45},{"c":8.43,"h":8.44,"l":8.43,"n":38,"o":8.43,"t":"2026-10-16T15:10:00Z","v":2097,"vw":8.438732},{"c":8.43,"h":8.43,"l":8.43,"n":7,"o":8.43,"t":"2026-10-16T15:15:00Z","v":183,"vw":8.43},{"c":8.44,"h":8.44,"l":8.4,"n":43,"o":8.4,"t":"2026-10-16T15:20:00Z","v":2020,"vw":8.431786},{"c":8.395,"h":8.41,"l":8.395,"n":22,"o":8.41,"t":"2026-10-16T15:25:00Z","v":1469,"vw":8.403077},{"c":8.42,"h":8.45,"l":8.42,"n":55,"o":8.43,"t":"2026-10-16T15:30:00Z","v":2899,"vw":8.435376},{"c":8.39,"h":8.4094,"l":8.39,"n":54,"o":8.4094,"t":"2026-10-16T15:35:00Z","v":2742,"vw":8.39617},{"c":8.42,"h":8.42,"l":8.41,"n":25,"o":8.41,"t":"2026-10-16T15:45:00Z","v":1065,"vw":8.4125},{"c":8.345,"h":8.4,"l":8.31,"n":109,"o":8.4,"t":"2026-10-16T15:50:00Z","v":11778,"vw":8.329264},{"c":8.336,"h":8.34,"l":8.33,"n":20,"o":8.33,"t":"2026-10-16T16:00:00Z","v":1251,"vw":8.335766},{"c":8.335,"h":8.34,"l":8.33,"n":19,"o":8.34,"t":"2026-10-16T16:05:00Z","v":1263,"vw":8.33641},{"c":8.3201,"h":8.34,"l":8.3201,"n":20,"o":8.34,"t":"2026-10-16T16:10:00Z","v":633,"vw":8.330991},{"c":8.345,"h":8.345,"l":8.34,"n":20,"o":8.34,"t":"2026-10-16T16:15:00Z","v":1913,"vw":8.340857},{"c":8.34,"h":8.35,"l":8.34,"n":28,"o":8.345,"t":"2026-10-16T16:20:00Z","v":816,"vw":8.345},{"c":8.35,"h":8.35,"l":8.34,"n":49,"o":8.34,"t":"2026-10-16T16:25:00Z","v":1363,"vw":8.345397},{"c":8.38,"h":8.38,"l":8.34,"n":84,"o":8.34,"t":"2026-10-16T16:30:00Z","v":5046,"vw":8.357143},{"c":8.35,"h":8.37,"l":8.35,"n":71,"o":8.37,"t":"2026-10-16T16:35:00Z","v":9913,"vw":8.360133},{"c":8.32,"h":8.33,"l":8.32,"n":13,"o":8.33,"t":"2026-10-16T16:40:00Z","v":492,"vw":8.325},{"c":8.3208,"h":8.3208,"l":8.3208,"n":6,"o":8.3208,"t":"2026-10-16T16:45:00Z","v":300,"vw":8.3208},{"c":8.315,"h":8.315,"l":8.315,"n":9,"o":8.315,"t":"2026-10-16T16:50:00Z","v":247,"vw":8.315},{"c":8.315,"h":8.315,"l":8.315,"n":10,"o":8.315,"t":"2026-10-16T17:00:00Z","v":164,"vw":8.315},{"c":8.29,"h":8.29,"l":8.29,"n":14,"o":8.29,"t":"2026-10-16T17:10:00Z","v":244,"vw":8.29},{"c":8.31,"h":8.31,"l":8.29,"n":70,"o":8.29,"t":"2026-10-16T17:15:00Z","v":3688,"vw":8.296491},{"c":8.29,"h":8.3,"l":8.29,"n":27,"o":8.3,"t":"2026-10-16T17:20:00Z","v":769,"vw":8.296659},{"c":8.28,"h":8.28,"l":8.28,"n":11,"o":8.28,"t":"2026-10-16T17:30:00Z","v":274,"vw":8.28},{"c":8.26,"h":8.28,"l":8.26,"n":36,"o":8.28,"t":"2026-10-16T17:35:00Z","v":1361,"vw":8.265128},{"c":8.315,"h":8.315,"l":8.265,"n":65,"o":8.265,"t":"2026-10-16T17:40:00Z","v":3000,"vw":8.281935},{"c":8.315,"h":8.315,"l":8.315,"n":8,"o":8.315,"t":"2026-10-16T17:45:00Z","v":274,"vw":8.315},{"c":8.3,"h":8.3,"l":8.3,"n":14,"o":8.3,"t":"2026-10-16T17:50:00Z","v":590,"vw":8.3},{"c":8.275,"h":8.275,"l":8.275,"n":18,"o":8.275,"t":"2026-10-16T17:55:00Z","v":487,"vw":8.275},{"c":8.275,"h":8.275,"l":8.275,"n":15,"o":8.275,"t":"2026-10-16T18:00:00Z","v":497,"vw":8.275},{"c":8.295,"h":8.295,"l":8.265,"n":52,"o":8.265,"t":"2026-10-16T18:05:00Z","v":3299,"vw":8.277896},{"c":8.26,"h":8.3,"l":8.26,"n":47,"o":8.29,"t":"2026-10-16T18:15:00Z","v":2542,"vw":8.272446},{"c":8.23,"h":8.2314,"l":8.225,"n":55,"o":8.23,"t":"2026-10-16T18:20:00Z","v":2197,"vw":8.229259},{"c":8.23,"h":8.23,"l":8.23,"n":18,"o":8.23,"t":"2026-10-16T18:25:00Z","v":526,"vw":8.23},{"c":8.2552,"h":8.275,"l":8.25,"n":33,"o":8.25,"t":"2026-10-16T18:30:00Z","v":1132,"vw":8.261457},{"c":8.275,"h":8.275,"l":8.275,"n":11,"o":8.275,"t":"2026-10-16T18:35:00Z","v":342,"vw":8.275},{"c":8.252,"h":8.275,"l":8.25,"n":32,"o":8.275,"t":"2026-10-16T18:40:00Z","v":1137,"vw":8.255847},{"c":8.24,"h":8.24,"l":8.24,"n":17,"o":8.24,"t":"2026-10-16T18:45:00Z","v":504,"vw":8.24},{"c":8.2349,"h":8.26,"l":8.215,"n":112,"o":8.23,"t":"2026-10-16T18:50:00Z","v":5488,"vw":8.220948},{"c":8.255,"h":8.26,"l":8.255,"n":15,"o":8.26,"t":"2026-10-16T18:55:00Z","v":784,"vw":8.257},{"c":8.255,"h":8.3,"l":8.25,"n":126,"o":8.27,"t":"2026-10-16T19:05:00Z","v":7629,"vw":8.280914},{"c":8.29,"h":8.29,"l":8.24,"n":102,"o":8.24,"t":"2026-10-16T19:10:00Z","v":5612,"vw":8.268488},{"c":8.36,"h":8.36,"l":8.285,"n":294,"o":8.3,"t":"2026-10-16T19:15:00Z","v":13633,"vw":8.309698},{"c":8.36,"h":8.36,"l":8.36,"n":9,"o":8.36,"t":"2026-10-16T19:20:00Z","v":169,"vw":8.36},{"c":8.37,"h":8.38,"l":8.37,"n":61,"o":8.38,"t":"2026-10-16T19:25:00Z","v":2628,"vw":8.374062},{"c":8.325,"h":8.36,"l":8.325,"n":169,"o":8.36,"t":"2026-10-16T19:30:00Z","v":13729,"vw":8.348842},{"c":8.33,"h":8.33,"l":8.33,"n":30,"o":8.33,"t":"2026-10-16T19:35:00Z","v":1214,"vw":8.33},{"c":8.285,"h":8.31,"l":8.285,"n":36,"o":8.31,"t":"2026-10-16T19:40:00Z","v":2401,"vw":8.300294},{"c":8.255,"h":8.295,"l":8.255,"n":31,"o":8.295,"t":"2026-10-16T19:45:00Z","v":1596,"vw":8.277059},{"c":8.27,"h":8.29,"l":8.23,"n":329,"o":8.27,"t":"2026-10-16T19:50:00Z","v":20185,"vw":8.24735},{"c":8.295,"h":8.31,"l":8.26,"n":598,"o":8.27,"t":"2026-10-16T19:55:00Z","v":27818,"vw":8.280546},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-16T20:00:00Z","v":30522,"vw":8.28},{"c":8.315,"h":8.315,"l":8.31,"n":9,"o":8.31,"t":"2026-10-19T13:30:00Z","v":4382,"vw":8.310116},{"c":8.385,"h":8.385,"l":8.3092,"n":5,"o":8.3092,"t":"2026-10-19T13:40:00Z","v":214,"vw":8.3471},{"c":8.315,"h":8.315,"l":8.315,"n":5,"o":8.315,"t":"2026-10-19T13:45:00Z","v":545,"vw":8.315},{"c":8.24,"h":8.24,"l":8.24,"n":9,"o":8.24,"t":"2026-10-19T13:50:00Z","v":240,"vw":8.24},{"c":8.27,"h":8.27,"l":8.25,"n":43,"o":8.25,"t":"2026-10-19T14:30:00Z","v":793,"vw":8.26},{"c":8.29,"h":8.29,"l":8.29,"n":7,"o":8.29,"t":"2026-10-19T14:40:00Z","v":239,"vw":8.29},{"c":8.29,"h":8.29,"l":8.265,"n":54,"o":8.29,"t":"2026-10-19T14:45:00Z","v":2537,"vw":8.277519},{"c":8.325,"h":8.325,"l":8.29,"n":17,"o":8.29,"t":"2026-10-19T14:55:00Z","v":922,"vw":8.311582},{"c":8.35,"h":8.37,"l":8.345,"n":49,"o":8.35,"t":"2026-10-19T15:00:00Z","v":2173,"vw":8.351364},{"c":8.37,"h":8.39,"l":8.365,"n":75,"o":8.365,"t":"2026-10-19T15:05:00Z","v":2192,"vw":8.372482},{"c":8.4,"h":8.41,"l":8.38,"n":29,"o":8.38,"t":"2026-10-19T15:35:00Z","v":1172,"vw":8.399881},{"c":8.41,"h":8.41,"l":8.41,"n":25,"o":8.41,"t":"2026-10-19T15:40:00Z","v":1243,"vw":8.41},{"c":8.425,"h":8.425,"l":8.42,"n":7,"o":8.42,"t":"2026-10-19T15:45:00Z","v":301,"vw":8.4225},{"c":8.42,"h":8.42,"l":8.41,"n":61,"o":8.42,"t":"2026-10-19T15:50:00Z","v":3136,"vw":8.41733},{"c":8.42,"h":8.42,"l":8.42,"n":11,"o":8.42,"t":"2026-10-19T15:55:00Z","v":388,"vw":8.42},{"c":8.4,"h":8.42,"l":8.4,"n":8,"o":8.42,"t":"2026-10-19T16:00:00Z","v":407,"vw":8.41},{"c":8.38,"h":8.38,"l":8.375,"n":5,"o":8.375,"t":"2026-10-19T16:05:00Z","v":278,"vw":8.3775},{"c":8.41,"h":8.41,"l":8.4,"n":17,"o":8.4,"t":"2026-10-19T16:10:00Z","v":1414,"vw":8.401024},{"c":8.43,"h":8.43,"l":8.41,"n":32,"o":8.41,"t":"2026-10-19T16:15:00Z","v":2268,"vw":8.418247},{"c":8.4,"h":8.42,"l":8.4,"n":25,"o":8.42,"t":"2026-10-19T16:20:00Z","v":1276,"vw":8.408792},{"c":8.365,"h":8.41,"l":8.36,"n":59,"o":8.395,"t":"2026-10-19T16:25:00Z","v":2607,"vw":8.378091},{"c":8.4,"h":8.4,"l":8.37,"n":31,"o":8.37,"t":"2026-10-19T16:30:00Z","v":1281,"vw":8.383},{"c":8.38,"h":8.405,"l":8.38,"n":24,"o":8.3904,"t":"2026-10-19T16:45:00Z","v":1174,"vw":8.38857},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-19T17:00:00Z","v":343,"vw":8.38},{"c":8.355,"h":8.365,"l":8.355,"n":29,"o":8.36,"t":"2026-10-19T17:05:00Z","v":1196,"vw":8.358079},{"c":8.355,"h":8.355,"l":8.355,"n":3,"o":8.355,"t":"2026-10-19T17:10:00Z","v":168,"vw":8.355},{"c":8.355,"h":8.355,"l":8.355,"n":3,"o":8.355,"t":"2026-10-19T17:15:00Z","v":112,"vw":8.355},{"c":8.37,"h":8.38,"l":8.37,"n":34,"o":8.38,"t":"2026-10-19T17:25:00Z","v":1139,"vw":8.374},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-10-19T17:35:00Z","v":179,"vw":8.38},{"c":8.35,"h":8.36,"l":8.35,"n":48,"o":8.36,"t":"2026-10-19T17:40:00Z","v":1467,"vw":8.353334},{"c":8.315,"h":8.32,"l":8.315,"n":7,"o":8.32,"t":"2026-10-19T17:45:00Z","v":258,"vw":8.3175},{"c":8.325,"h":8.33,"l":8.325,"n":15,"o":8.33,"t":"2026-10-19T17:50:00Z","v":959,"vw":8.327},{"c":8.335,"h":8.335,"l":8.335,"n":5,"o":8.335,"t":"2026-10-19T18:10:00Z","v":173,"vw":8.335},{"c":8.35,"h":8.35,"l":8.34,"n":35,"o":8.34,"t":"2026-10-19T18:15:00Z","v":938,"vw":8.344651},{"c":8.33,"h":8.345,"l":8.33,"n":51,"o":8.345,"t":"2026-10-19T18:25:00Z","v":1757,"vw":8.338333},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-10-19T18:30:00Z","v":148,"vw":8.34},{"c":8.33,"h":8.34,"l":8.325,"n":60,"o":8.34,"t":"2026-10-19T18:40:00Z","v":2422,"vw":8.334836},{"c":8.33,"h":8.33,"l":8.33,"n":4,"o":8.33,"t":"2026-10-19T18:45:00Z","v":252,"vw":8.33},{"c":8.32,"h":8.33,"l":8.31,"n":52,"o":8.33,"t":"2026-10-19T18:50:00Z","v":2202,"vw":8.322233},{"c":8.35,"h":8.36,"l":8.34,"n":42,"o":8.34,"t":"2026-10-19T19:05:00Z","v":2104,"vw":8.355172},{"c":8.33,"h":8.345,"l":8.33,"n":23,"o":8.33,"t":"2026-10-19T19:10:00Z","v":676,"vw":8.33375},{"c":8.33,"h":8.33,"l":8.32,"n":36,"o":8.33,"t":"2026-10-19T19:15:00Z","v":1575,"vw":8.326962},{"c":8.29,"h":8.35,"l":8.29,"n":220,"o":8.32,"t":"2026-10-19T19:20:00Z","v":16036,"vw":8.329291},{"c":8.24,"h":8.29,"l":8.23,"n":80,"o":8.29,"t":"2026-10-19T19:25:00Z","v":4494,"vw":8.260383},{"c":8.22,"h":8.24,"l":8.21,"n":171,"o":8.24,"t":"2026-10-19T19:30:00Z","v":10298,"vw":8.226785},{"c":8.235,"h":8.24,"l":8.22,"n":101,"o":8.22,"t":"2026-10-19T19:35:00Z","v":4453,"vw":8.232371},{"c":8.32,"h":8.33,"l":8.235,"n":183,"o":8.235,"t":"2026-10-19T19:40:00Z","v":13943,"vw":8.28807},{"c":8.29,"h":8.31,"l":8.27,"n":149,"o":8.3,"t":"2026-10-19T19:45:00Z","v":12585,"vw":8.284379},{"c":8.3,"h":8.3,"l":8.28,"n":94,"o":8.28,"t":"2026-10-19T19:50:00Z","v":6483,"vw":8.294403},{"c":8.27,"h":8.3,"l":8.23,"n":581,"o":8.3,"t":"2026-10-19T19:55:00Z","v":21596,"vw":8.254756},{"c":8.26,"h":8.26,"l":8.26,"n":6,"o":8.26,"t":"2026-10-19T20:00:00Z","v":37291,"vw":8.26},{"c":8.33,"h":8.33,"l":8.09,"n":19,"o":8.27,"t":"2026-10-20T13:30:00Z","v":2691,"vw":8.241779},{"c":8.35,"h":8.465,"l":8.35,"n":3,"o":8.465,"t":"2026-10-20T13:35:00Z","v":303,"vw":8.388333},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-20T13:40:00Z","v":133,"vw":8.48},{"c":8.38,"h":8.4,"l":8.36,"n":15,"o":8.38,"t":"2026-10-20T13:45:00Z","v":838,"vw":8.384064},{"c":8.5,"h":8.5,"l":8.36,"n":28,"o":8.36,"t":"2026-10-20T13:50:00Z","v":1601,"vw":8.451316},{"c":8.54,"h":8.54,"l":8.48,"n":28,"o":8.48,"t":"2026-10-20T13:55:00Z","v":1400,"vw":8.517223},{"c":8.51,"h":8.51,"l":8.51,"n":5,"o":8.51,"t":"2026-10-20T14:05:00Z","v":458,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-20T14:10:00Z","v":107,"vw":8.51},{"c":8.5,"h":8.51,"l":8.5,"n":54,"o":8.51,"t":"2026-10-20T14:20:00Z","v":2434,"vw":8.507458},{"c":8.485,"h":8.52,"l":8.47,"n":191,"o":8.495,"t":"2026-10-20T14:25:00Z","v":17508,"vw":8.496994},{"c":8.52,"h":8.54,"l":8.5,"n":230,"o":8.5,"t":"2026-10-20T14:30:00Z","v":15228,"vw":8.517434},{"c":8.57,"h":8.57,"l":8.5636,"n":29,"o":8.57,"t":"2026-10-20T14:35:00Z","v":5909,"vw":8.564286},{"c":8.61,"h":8.61,"l":8.6,"n":20,"o":8.6,"t":"2026-10-20T14:45:00Z","v":863,"vw":8.602},{"c":8.635,"h":8.635,"l":8.61,"n":20,"o":8.61,"t":"2026-10-20T14:50:00Z","v":692,"vw":8.620455},{"c":8.665,"h":8.67,"l":8.635,"n":37,"o":8.635,"t":"2026-10-20T14:55:00Z","v":2917,"vw":8.661202},{"c":8.69,"h":8.7,"l":8.6527,"n":31,"o":8.6527,"t":"2026-10-20T15:00:00Z","v":1306,"vw":8.671762},{"c":8.69,"h":8.69,"l":8.69,"n":10,"o":8.69,"t":"2026-10-20T15:05:00Z","v":527,"vw":8.69},{"c":8.64,"h":8.71,"l":8.64,"n":126,"o":8.7,"t":"2026-10-20T15:10:00Z","v":10087,"vw":8.677161},{"c":8.69,"h":8.69,"l":8.66,"n":32,"o":8.68,"t":"2026-10-20T15:15:00Z","v":1545,"vw":8.682137},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-20T15:20:00Z","v":107,"vw":8.69},{"c":8.71,"h":8.71,"l":8.68,"n":31,"o":8.69,"t":"2026-10-20T15:25:00Z","v":3890,"vw":8.68974},{"c":8.71,"h":8.72,"l":8.71,"n":51,"o":8.71,"t":"2026-10-20T15:30:00Z","v":5497,"vw":8.712899},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-20T15:35:00Z","v":124,"vw":8.7},{"c":8.755,"h":8.755,"l":8.73,"n":31,"o":8.73,"t":"2026-10-20T15:40:00Z","v":3346,"vw":8.747857},{"c":8.73,"h":8.755,"l":8.73,"n":18,"o":8.755,"t":"2026-10-20T15:45:00Z","v":3752,"vw":8.748594},{"c":8.71,"h":8.7295,"l":8.71,"n":25,"o":8.7295,"t":"2026-10-20T15:50:00Z","v":1552,"vw":8.725446},{"c":8.745,"h":8.745,"l":8.74,"n":17,"o":8.74,"t":"2026-10-20T15:55:00Z","v":2093,"vw":8.7425},{"c":8.7101,"h":8.745,"l":8.71,"n":39,"o":8.745,"t":"2026-10-20T16:00:00Z","v":4602,"vw":8.723742},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-20T16:05:00Z","v":100,"vw":8.73},{"c":8.71,"h":8.71,"l":8.7,"n":29,"o":8.7,"t":"2026-10-20T16:10:00Z","v":1061,"vw":8.708433},{"c":8.71,"h":8.71,"l":8.69,"n":33,"o":8.705,"t":"2026-10-20T16:15:00Z","v":1415,"vw":8.706218},{"c":8.73,"h":8.75,"l":8.71,"n":93,"o":8.71,"t":"2026-10-20T16:20:00Z","v":7142,"vw":8.720894},{"c":8.7,"h":8.7217,"l":8.7,"n":69,"o":8.7217,"t":"2026-10-20T16:25:00Z","v":6635,"vw":8.710211},{"c":8.71,"h":8.7204,"l":8.71,"n":19,"o":8.72,"t":"2026-10-20T16:30:00Z","v":2111,"vw":8.716307},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-20T16:35:00Z","v":244,"vw":8.7},{"c":8.73,"h":8.74,"l":8.73,"n":11,"o":8.74,"t":"2026-10-20T16:40:00Z","v":1248,"vw":8.730833},{"c":8.715,"h":8.7328,"l":8.715,"n":26,"o":8.7328,"t":"2026-10-20T16:45:00Z","v":4122,"vw":8.726835},{"c":8.68,"h":8.71,"l":8.68,"n":26,"o":8.71,"t":"2026-10-20T16:50:00Z","v":2223,"vw":8.691341},{"c":8.7,"h":8.7,"l":8.7,"n":9,"o":8.7,"t":"2026-10-20T17:00:00Z","v":300,"vw":8.7},{"c":8.71,"h":8.71,"l":8.705,"n":5,"o":8.705,"t":"2026-10-20T17:05:00Z","v":500,"vw":8.706},{"c":8.73,"h":8.73,"l":8.72,"n":13,"o":8.72,"t":"2026-10-20T17:10:00Z","v":770,"vw":8.7275},{"c":8.67,"h":8.74,"l":8.67,"n":98,"o":8.74,"t":"2026-10-20T17:15:00Z","v":7523,"vw":8.701247},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-20T17:20:00Z","v":431,"vw":8.65},{"c":8.655,"h":8.655,"l":8.655,"n":1,"o":8.655,"t":"2026-10-20T17:25:00Z","v":100,"vw":8.655},{"c":8.64,"h":8.67,"l":8.64,"n":17,"o":8.655,"t":"2026-10-20T17:30:00Z","v":984,"vw":8.651429},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-20T17:35:00Z","v":112,"vw":8.65},{"c":8.63,"h":8.65,"l":8.63,"n":28,"o":8.65,"t":"2026-10-20T17:40:00Z","v":1233,"vw":8.6425},{"c":8.56,"h":8.635,"l":8.56,"n":41,"o":8.63,"t":"2026-10-20T17:45:00Z","v":2134,"vw":8.609063},{"c":8.57,"h":8.58,"l":8.57,"n":4,"o":8.57,"t":"2026-10-20T17:50:00Z","v":306,"vw":8.573333},{"c":8.58,"h":8.58,"l":8.56,"n":72,"o":8.57,"t":"2026-10-20T17:55:00Z","v":4473,"vw":8.563355},{"c":8.6,"h":8.61,"l":8.58,"n":8,"o":8.58,"t":"2026-10-20T18:00:00Z","v":704,"vw":8.595},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-20T18:05:00Z","v":224,"vw":8.61},{"c":8.62,"h":8.62,"l":8.615,"n":6,"o":8.615,"t":"2026-10-20T18:10:00Z","v":711,"vw":8.619167},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-20T18:15:00Z","v":219,"vw":8.62},{"c":8.62,"h":8.63,"l":8.62,"n":34,"o":8.62,"t":"2026-10-20T18:20:00Z","v":1416,"vw":8.621429},{"c":8.63,"h":8.63,"l":8.6,"n":14,"o":8.605,"t":"2026-10-20T18:25:00Z","v":1022,"vw":8.617247},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-10-20T18:30:00Z","v":300,"vw":8.63},{"c":8.615,"h":8.63,"l":8.6,"n":55,"o":8.63,"t":"2026-10-20T18:35:00Z","v":1844,"vw":8.6225},{"c":8.6,"h":8.62,"l":8.6,"n":11,"o":8.61,"t":"2026-10-20T18:40:00Z","v":865,"vw":8.610714},{"c":8.61,"h":8.61,"l":8.6,"n":17,"o":8.6,"t":"2026-10-20T18:45:00Z","v":606,"vw":8.607143},{"c":8.62,"h":8.62,"l":8.605,"n":16,"o":8.62,"t":"2026-10-20T18:50:00Z","v":885,"vw":8.6175},{"c":8.605,"h":8.625,"l":8.605,"n":27,"o":8.625,"t":"2026-10-20T18:55:00Z","v":1344,"vw":8.615714},{"c":8.61,"h":8.61,"l":8.6,"n":18,"o":8.605,"t":"2026-10-20T19:05:00Z","v":1302,"vw":8.607223},{"c":8.625,"h":8.625,"l":8.58,"n":109,"o":8.61,"t":"2026-10-20T19:10:00Z","v":6086,"vw":8.599201},{"c":8.62,"h":8.625,"l":8.61,"n":68,"o":8.625,"t":"2026-10-20T19:15:00Z","v":5246,"vw":8.620119},{"c":8.565,"h":8.625,"l":8.565,"n":66,"o":8.625,"t":"2026-10-20T19:20:00Z","v":4648,"vw":8.596793},{"c":8.585,"h":8.585,"l":8.585,"n":4,"o":8.585,"t":"2026-10-20T19:25:00Z","v":142,"vw":8.585},{"c":8.605,"h":8.61,"l":8.59,"n":63,"o":8.6,"t":"2026-10-20T19:30:00Z","v":3826,"vw":8.603409},{"c":8.61,"h":8.625,"l":8.6,"n":72,"o":8.6,"t":"2026-10-20T19:35:00Z","v":5268,"vw":8.61561},{"c":8.62,"h":8.62,"l":8.62,"n":31,"o":8.62,"t":"2026-10-20T19:40:00Z","v":1408,"vw":8.62},{"c":8.63,"h":8.64,"l":8.61,"n":65,"o":8.62,"t":"2026-10-20T19:45:00Z","v":3487,"vw":8.627151},{"c":8.68,"h":8.68,"l":8.6,"n":173,"o":8.62,"t":"2026-10-20T19:50:00Z","v":15441,"vw":8.635794},{"c":8.63,"h":8.68,"l":8.625,"n":361,"o":8.68,"t":"2026-10-20T19:55:00Z","v":21815,"vw":8.641974},{"c":8.62,"h":8.62,"l":8.62,"n":4,"o":8.62,"t":"2026-10-20T20:00:00Z","v":35460,"vw":8.62},{"c":8.67,"h":8.67,"l":8.67,"n":13,"o":8.67,"t":"2026-10-21T13:30:00Z","v":673,"vw":8.67},{"c":8.67,"h":8.96,"l":8.65,"n":98,"o":8.96,"t":"2026-10-21T13:35:00Z","v":3643,"vw":8.831983},{"c":8.685,"h":8.7136,"l":8.68,"n":9,"o":8.68,"t":"2026-10-21T13:45:00Z","v":1429,"vw":8.708666},{"c":8.72,"h":8.72,"l":8.72,"n":5,"o":8.72,"t":"2026-10-21T13:50:00Z","v":153,"vw":8.72},{"c":8.66,"h":8.71,"l":8.66,"n":26,"o":8.71,"t":"2026-10-21T13:55:00Z","v":1350,"vw":8.686522},{"c":8.58,"h":8.6,"l":8.58,"n":28,"o":8.6,"t":"2026-10-21T14:00:00Z","v":1087,"vw":8.594706},{"c":8.605,"h":8.61,"l":8.55,"n":54,"o":8.565,"t":"2026-10-21T14:05:00Z","v":2033,"vw":8.571151},{"c":8.635,"h":8.635,"l":8.635,"n":5,"o":8.635,"t":"2026-10-21T14:10:00Z","v":153,"vw":8.635},{"c":8.66,"h":8.66,"l":8.635,"n":22,"o":8.635,"t":"2026-10-21T14:15:00Z","v":426,"vw":8.646848},{"c":8.67,"h":8.67,"l":8.67,"n":16,"o":8.67,"t":"2026-10-21T14:20:00Z","v":382,"vw":8.67},{"c":8.6784,"h":8.6784,"l":8.6784,"n":4,"o":8.6784,"t":"2026-10-21T14:30:00Z","v":301,"vw":8.6784},{"c":8.71,"h":8.71,"l":8.71,"n":7,"o":8.71,"t":"2026-10-21T14:35:00Z","v":283,"vw":8.71},{"c":8.68,"h":8.69,"l":8.68,"n":28,"o":8.68,"t":"2026-10-21T14:40:00Z","v":511,"vw":8.682703},{"c":8.685,"h":8.7,"l":8.685,"n":8,"o":8.7,"t":"2026-10-21T14:45:00Z","v":221,"vw":8.6925},{"c":8.6748,"h":8.7,"l":8.6748,"n":5,"o":8.7,"t":"2026-10-21T14:50:00Z","v":214,"vw":8.687275},{"c":8.66,"h":8.67,"l":8.66,"n":30,"o":8.67,"t":"2026-10-21T14:55:00Z","v":1548,"vw":8.668152},{"c":8.65,"h":8.65,"l":8.64,"n":21,"o":8.64,"t":"2026-10-21T15:00:00Z","v":645,"vw":8.6475},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-21T15:05:00Z","v":120,"vw":8.65},{"c":8.66,"h":8.66,"l":8.65,"n":4,"o":8.65,"t":"2026-10-21T15:10:00Z","v":209,"vw":8.655},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-21T15:15:00Z","v":151,"vw":8.66},{"c":8.67,"h":8.67,"l":8.66,"n":27,"o":8.66,"t":"2026-10-21T15:25:00Z","v":717,"vw":8.666667},{"c":8.68,"h":8.685,"l":8.67,"n":45,"o":8.685,"t":"2026-10-21T15:30:00Z","v":1706,"vw":8.676604},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-21T15:40:00Z","v":129,"vw":8.69},{"c":8.6836,"h":8.695,"l":8.6836,"n":12,"o":8.695,"t":"2026-10-21T15:45:00Z","v":349,"vw":8.687671},{"c":8.71,"h":8.71,"l":8.71,"n":15,"o":8.71,"t":"2026-10-21T16:00:00Z","v":516,"vw":8.71},{"c":8.69,"h":8.71,"l":8.69,"n":58,"o":8.71,"t":"2026-10-21T16:05:00Z","v":1854,"vw":8.699762},{"c":8.7,"h":8.7,"l":8.6999,"n":35,"o":8.6999,"t":"2026-10-21T16:10:00Z","v":1061,"vw":8.699968},{"c":8.73,"h":8.73,"l":8.73,"n":7,"o":8.73,"t":"2026-10-21T16:20:00Z","v":266,"vw":8.73},{"c":8.755,"h":8.755,"l":8.72,"n":39,"o":8.72,"t":"2026-10-21T16:35:00Z","v":3026,"vw":8.725745},{"c":8.74,"h":8.74,"l":8.74,"n":22,"o":8.74,"t":"2026-10-21T16:40:00Z","v":1166,"vw":8.74},{"c":8.75,"h":8.75,"l":8.75,"n":6,"o":8.75,"t":"2026-10-21T16:50:00Z","v":118,"vw":8.75},{"c":8.748,"h":8.76,"l":8.748,"n":23,"o":8.76,"t":"2026-10-21T16:55:00Z","v":2465,"vw":8.748571},{"c":8.76,"h":8.76,"l":8.76,"n":8,"o":8.76,"t":"2026-10-21T17:00:00Z","v":170,"vw":8.76},{"c":8.755,"h":8.755,"l":8.755,"n":15,"o":8.755,"t":"2026-10-21T17:10:00Z","v":772,"vw":8.755},{"c":8.73,"h":8.74,"l":8.73,"n":27,"o":8.74,"t":"2026-10-21T17:15:00Z","v":983,"vw":8.7375},{"c":8.71,"h":8.765,"l":8.71,"n":181,"o":8.74,"t":"2026-10-21T17:30:00Z","v":9283,"vw":8.748698},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-10-21T17:35:00Z","v":245,"vw":8.69},{"c":8.695,"h":8.695,"l":8.695,"n":8,"o":8.695,"t":"2026-10-21T17:40:00Z","v":153,"vw":8.695},{"c":8.695,"h":8.695,"l":8.695,"n":5,"o":8.695,"t":"2026-10-21T17:50:00Z","v":187,"vw":8.695},{"c":8.71,"h":8.71,"l":8.71,"n":10,"o":8.71,"t":"2026-10-21T17:55:00Z","v":249,"vw":8.71},{"c":8.775,"h":8.775,"l":8.72,"n":84,"o":8.72,"t":"2026-10-21T18:05:00Z","v":2794,"vw":8.734022},{"c":8.78,"h":8.79,"l":8.78,"n":36,"o":8.78,"t":"2026-10-21T18:10:00Z","v":1453,"vw":8.78085},{"c":8.77,"h":8.77,"l":8.77,"n":12,"o":8.77,"t":"2026-10-21T18:15:00Z","v":635,"vw":8.77},{"c":8.79,"h":8.79,"l":8.78,"n":52,"o":8.79,"t":"2026-10-21T18:25:00Z","v":1930,"vw":8.788119},{"c":8.79,"h":8.79,"l":8.79,"n":7,"o":8.79,"t":"2026-10-21T18:35:00Z","v":153,"vw":8.79},{"c":8.8,"h":8.8,"l":8.79,"n":49,"o":8.79,"t":"2026-10-21T18:40:00Z","v":3954,"vw":8.790788},{"c":8.78,"h":8.81,"l":8.78,"n":76,"o":8.8,"t":"2026-10-21T18:45:00Z","v":2048,"vw":8.793986},{"c":8.76,"h":8.76,"l":8.76,"n":19,"o":8.76,"t":"2026-10-21T18:55:00Z","v":468,"vw":8.76},{"c":8.705,"h":8.72,"l":8.705,"n":50,"o":8.72,"t":"2026-10-21T19:00:00Z","v":1186,"vw":8.716038},{"c":8.705,"h":8.705,"l":8.705,"n":14,"o":8.705,"t":"2026-10-21T19:05:00Z","v":424,"vw":8.705},{"c":8.69,"h":8.7,"l":8.69,"n":16,"o":8.7,"t":"2026-10-21T19:10:00Z","v":445,"vw":8.695},{"c":8.72,"h":8.72,"l":8.705,"n":96,"o":8.71,"t":"2026-10-21T19:15:00Z","v":3491,"vw":8.712272},{"c":8.72,"h":8.72,"l":8.71,"n":59,"o":8.72,"t":"2026-10-21T19:20:00Z","v":2210,"vw":8.717733},{"c":8.745,"h":8.745,"l":8.73,"n":22,"o":8.73,"t":"2026-10-21T19:25:00Z","v":1285,"vw":8.735724},{"c":8.745,"h":8.75,"l":8.745,"n":18,"o":8.745,"t":"2026-10-21T19:30:00Z","v":534,"vw":8.747118},{"c":8.745,"h":8.745,"l":8.73,"n":24,"o":8.73,"t":"2026-10-21T19:35:00Z","v":1063,"vw":8.742478},{"c":8.725,"h":8.74,"l":8.725,"n":47,"o":8.73,"t":"2026-10-21T19:40:00Z","v":2198,"vw":8.73408},{"c":8.72,"h":8.73,"l":8.72,"n":75,"o":8.73,"t":"2026-10-21T19:45:00Z","v":2461,"vw":8.726247},{"c":8.74,"h":8.745,"l":8.71,"n":97,"o":8.71,"t":"2026-10-21T19:50:00Z","v":3640,"vw":8.733709},{"c":8.71,"h":8.74,"l":8.68,"n":528,"o":8.74,"t":"2026-10-21T19:55:00Z","v":27958,"vw":8.71092},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-21T20:00:00Z","v":37333,"vw":8.7},{"c":8.61,"h":8.61,"l":8.61,"n":5,"o":8.61,"t":"2026-10-22T13:30:00Z","v":848,"vw":8.61},{"c":8.685,"h":8.685,"l":8.575,"n":25,"o":8.61,"t":"2026-10-22T13:35:00Z","v":961,"vw":8.631581},{"c":8.8099,"h":8.8099,"l":8.8099,"n":5,"o":8.8099,"t":"2026-10-22T14:05:00Z","v":5156,"vw":8.8099},{"c":8.835,"h":8.88,"l":8.8,"n":50,"o":8.81,"t":"2026-10-22T14:10:00Z","v":2510,"vw":8.83774},{"c":8.875,"h":8.875,"l":8.875,"n":5,"o":8.875,"t":"2026-10-22T14:15:00Z","v":164,"vw":8.875},{"c":8.79,"h":8.85,"l":8.79,"n":33,"o":8.85,"t":"2026-10-22T14:25:00Z","v":1439,"vw":8.810259},{"c":8.79,"h":8.82,"l":8.79,"n":29,"o":8.8,"t":"2026-10-22T14:30:00Z","v":1567,"vw":8.808707},{"c":8.825,"h":8.825,"l":8.82,"n":8,"o":8.82,"t":"2026-10-22T14:35:00Z","v":395,"vw":8.8225},{"c":8.875,"h":8.875,"l":8.82,"n":55,"o":8.82,"t":"2026-10-22T14:40:00Z","v":3177,"vw":8.832534},{"c":8.88,"h":8.88,"l":8.86,"n":18,"o":8.86,"t":"2026-10-22T14:45:00Z","v":630,"vw":8.87},{"c":8.84,"h":8.87,"l":8.84,"n":10,"o":8.87,"t":"2026-10-22T14:50:00Z","v":3030,"vw":8.847054},{"c":8.92,"h":8.92,"l":8.9,"n":26,"o":8.9,"t":"2026-10-22T14:55:00Z","v":1140,"vw":8.904286},{"c":8.86,"h":8.88,"l":8.86,"n":18,"o":8.88,"t":"2026-10-22T15:00:00Z","v":1455,"vw":8.871525},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-22T15:05:00Z","v":128,"vw":8.86},{"c":8.92,"h":8.92,"l":8.88,"n":47,"o":8.89,"t":"2026-10-22T15:10:00Z","v":4455,"vw":8.895387},{"c":8.97,"h":8.97,"l":8.91,"n":28,"o":8.91,"t":"2026-10-22T15:15:00Z","v":5869,"vw":8.967909},{"c":9.03,"h":9.03,"l":9,"n":21,"o":9.02,"t":"2026-10-22T15:20:00Z","v":547,"vw":9.018152},{"c":9.005,"h":9.01,"l":9.005,"n":4,"o":9.01,"t":"2026-10-22T15:25:00Z","v":209,"vw":9.0075},{"c":8.99,"h":9.005,"l":8.99,"n":19,"o":9.005,"t":"2026-10-22T15:30:00Z","v":912,"vw":9.003125},{"c":9.015,"h":9.015,"l":9.015,"n":5,"o":9.015,"t":"2026-10-22T15:35:00Z","v":294,"vw":9.015},{"c":9.02,"h":9.02,"l":8.9821,"n":42,"o":9,"t":"2026-10-22T15:40:00Z","v":2094,"vw":8.995438},{"c":9.005,"h":9.005,"l":9.005,"n":3,"o":9.005,"t":"2026-10-22T15:50:00Z","v":139,"vw":9.005},{"c":9.035,"h":9.035,"l":9.01,"n":64,"o":9.02,"t":"2026-10-22T15:55:00Z","v":3047,"vw":9.022659},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-10-22T16:00:00Z","v":115,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":4,"o":9.03,"t":"2026-10-22T16:05:00Z","v":116,"vw":9.03},{"c":9.025,"h":9.025,"l":9.025,"n":6,"o":9.025,"t":"2026-10-22T16:20:00Z","v":174,"vw":9.025},{"c":8.96,"h":9.02,"l":8.95,"n":113,"o":9.02,"t":"2026-10-22T16:35:00Z","v":4795,"vw":8.98268},{"c":8.935,"h":8.945,"l":8.92,"n":21,"o":8.945,"t":"2026-10-22T16:40:00Z","v":494,"vw":8.933333},{"c":8.925,"h":8.935,"l":8.91,"n":28,"o":8.93,"t":"2026-10-22T16:45:00Z","v":1598,"vw":8.923333},{"c":8.91,"h":8.91,"l":8.91,"n":10,"o":8.91,"t":"2026-10-22T16:50:00Z","v":718,"vw":8.91},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-22T16:55:00Z","v":207,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":14,"o":8.94,"t":"2026-10-22T17:00:00Z","v":713,"vw":8.94},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-10-22T17:05:00Z","v":245,"vw":8.9},{"c":8.9,"h":8.92,"l":8.885,"n":164,"o":8.9,"t":"2026-10-22T17:15:00Z","v":4627,"vw":8.898015},{"c":8.89,"h":8.89,"l":8.89,"n":9,"o":8.89,"t":"2026-10-22T17:20:00Z","v":289,"vw":8.89},{"c":8.895,"h":8.895,"l":8.89,"n":7,"o":8.89,"t":"2026-10-22T17:25:00Z","v":426,"vw":8.893333},{"c":8.91,"h":8.91,"l":8.91,"n":43,"o":8.91,"t":"2026-10-22T17:35:00Z","v":1199,"vw":8.91},{"c":8.92,"h":8.935,"l":8.92,"n":22,"o":8.935,"t":"2026-10-22T17:45:00Z","v":798,"vw":8.9275},{"c":8.91,"h":8.91,"l":8.91,"n":8,"o":8.91,"t":"2026-10-22T17:50:00Z","v":437,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":19,"o":8.9,"t":"2026-10-22T17:55:00Z","v":649,"vw":8.9},{"c":8.88,"h":8.9,"l":8.88,"n":46,"o":8.9,"t":"2026-10-22T18:00:00Z","v":4202,"vw":8.894261},{"c":8.89,"h":8.89,"l":8.89,"n":5,"o":8.89,"t":"2026-10-22T18:10:00Z","v":179,"vw":8.89},{"c":8.92,"h":8.92,"l":8.8747,"n":66,"o":8.8747,"t":"2026-10-22T18:15:00Z","v":2615,"vw":8.910211},{"c":8.94,"h":8.94,"l":8.93,"n":17,"o":8.93,"t":"2026-10-22T18:20:00Z","v":1368,"vw":8.939081},{"c":8.9,"h":8.915,"l":8.9,"n":11,"o":8.915,"t":"2026-10-22T18:30:00Z","v":588,"vw":8.909},{"c":8.915,"h":8.93,"l":8.915,"n":8,"o":8.93,"t":"2026-10-22T18:35:00Z","v":364,"vw":8.9225},{"c":8.915,"h":8.915,"l":8.9,"n":26,"o":8.915,"t":"2026-10-22T18:40:00Z","v":1124,"vw":8.908789},{"c":8.9,"h":8.9,"l":8.895,"n":40,"o":8.9,"t":"2026-10-22T18:45:00Z","v":3130,"vw":8.898527},{"c":8.9,"h":8.91,"l":8.9,"n":38,"o":8.91,"t":"2026-10-22T18:50:00Z","v":2023,"vw":8.901323},{"c":8.91,"h":8.94,"l":8.9,"n":91,"o":8.9,"t":"2026-10-22T18:55:00Z","v":7412,"vw":8.921432},{"c":8.89,"h":8.915,"l":8.88,"n":33,"o":8.88,"t":"2026-10-22T19:00:00Z","v":3469,"vw":8.904521},{"c":8.94,"h":8.94,"l":8.88,"n":28,"o":8.88,"t":"2026-10-22T19:05:00Z","v":922,"vw":8.925294},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-22T19:10:00Z","v":153,"vw":8.89},{"c":8.93,"h":8.935,"l":8.905,"n":56,"o":8.92,"t":"2026-10-22T19:15:00Z","v":4406,"vw":8.927591},{"c":8.91,"h":8.95,"l":8.91,"n":73,"o":8.95,"t":"2026-10-22T19:20:00Z","v":3930,"vw":8.93585},{"c":8.95,"h":8.95,"l":8.91,"n":82,"o":8.9116,"t":"2026-10-22T19:25:00Z","v":5076,"vw":8.916858},{"c":8.925,"h":8.95,"l":8.925,"n":43,"o":8.95,"t":"2026-10-22T19:30:00Z","v":2113,"vw":8.935864},{"c":8.91,"h":8.935,"l":8.91,"n":64,"o":8.925,"t":"2026-10-22T19:35:00Z","v":2999,"vw":8.917915},{"c":8.95,"h":8.96,"l":8.92,"n":107,"o":8.92,"t":"2026-10-22T19:40:00Z","v":5810,"vw":8.938462},{"c":8.985,"h":8.985,"l":8.91,"n":127,"o":8.959,"t":"2026-10-22T19:45:00Z","v":12804,"vw":8.947485},{"c":9.04,"h":9.06,"l":9,"n":124,"o":9.02,"t":"2026-10-22T19:50:00Z","v":10489,"vw":9.029857},{"c":9.1,"h":9.1,"l":9.0001,"n":615,"o":9.05,"t":"2026-10-22T19:55:00Z","v":43604,"vw":9.051856},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-10-22T20:00:00Z","v":39075,"vw":9.09}],"history":[{"c":5.52,"h":5.94,"l":5.5,"n":2907,"o":5.92,"t":"2024-10-21T04:00:00Z","v":225198,"vw":5.578639},{"c":5.65,"h":5.71,"l":5.49,"n":4025,"o":5.49,"t":"2024-10-22T04:00:00Z","v":294187,"vw":5.614563},{"c":5.41,"h":5.61,"l":5.31,"n":2792,"o":5.57,"t":"2024-10-23T04:00:00Z","v":193098,"vw":5.447079},{"c":5.24,"h":5.52,"l":5.17,"n":1907,"o":5.43,"t":"2024-10-24T04:00:00Z","v":111698,"vw":5.283749},{"c":5.2,"h":5.33,"l":5.16,"n":1654,"o":5.28,"t":"2024-10-25T04:00:00Z","v":67586,"vw":5.218741},{"c":5.39,"h":5.42,"l":5.29,"n":2261,"o":5.29,"t":"2024-10-28T04:00:00Z","v":94053,"vw":5.384229},{"c":5.27,"h":5.435,"l":5.2,"n":2485,"o":5.35,"t":"2024-10-29T04:00:00Z","v":170168,"vw":5.267101},{"c":5.29,"h":5.48,"l":5.24,"n":2019,"o":5.24,"t":"2024-10-30T04:00:00Z","v":108827,"vw":5.377385},{"c":5,"h":5.23,"l":4.94,"n":2762,"o":5.23,"t":"2024-10-31T04:00:00Z","v":272461,"vw":5.021957},{"c":5.21,"h":5.327,"l":5.01,"n":2488,"o":5.01,"t":"2024-11-01T04:00:00Z","v":148630,"vw":5.21561},{"c":4.66,"h":4.77,"l":4.46,"n":5331,"o":4.75,"t":"2024-11-04T05:00:00Z","v":841988,"vw":4.592573},{"c":4.71,"h":4.9,"l":4.56,"n":3788,"o":4.68,"t":"2024-11-05T05:00:00Z","v":512441,"vw":4.747519},{"c":5.1,"h":5.19,"l":4.86,"n":4417,"o":5.15,"t":"2024-11-06T05:00:00Z","v":328193,"vw":5.058564},{"c":4.68,"h":5.11,"l":4.61,"n":3613,"o":5.11,"t":"2024-11-07T05:00:00Z","v":213926,"vw":4.749689},{"c":4.23,"h":4.6,"l":4.13,"n":4765,"o":4.45,"t":"2024-11-08T05:00:00Z","v":472708,"vw":4.303336},{"c":4.59,"h":4.6,"l":4.16,"n":4565,"o":4.16,"t":"2024-11-11T05:00:00Z","v":272498,"vw":4.480563},{"c":4.23,"h":4.56,"l":4.2,"n":3083,"o":4.48,"t":"2024-11-12T05:00:00Z","v":204762,"vw":4.280351},{"c":3.98,"h":4.32,"l":3.93,"n":2888,"o":4.23,"t":"2024-11-13T05:00:00Z","v":255637,"vw":4.02785},{"c":3.86,"h":3.98,"l":3.82,"n":3171,"o":3.98,"t":"2024-11-14T05:00:00Z","v":263400,"vw":3.887168},{"c":3.8,"h":3.92,"l":3.77,"n":3194,"o":3.89,"t":"2024-11-15T05:00:00Z","v":189432,"vw":3.82431},{"c":3.74,"h":3.83,"l":3.65,"n":3267,"o":3.81,"t":"2024-11-18T05:00:00Z","v":499655,"vw":3.767081},{"c":3.77,"h":3.81,"l":3.68,"n":2473,"o":3.7,"t":"2024-11-19T05:00:00Z","v":155468,"vw":3.741073},{"c":3.73,"h":3.85,"l":3.65,"n":1950,"o":3.74,"t":"2024-11-20T05:00:00Z","v":164067,"vw":3.734986},{"c":3.76,"h":3.805,"l":3.72,"n":1705,"o":3.76,"t":"2024-11-21T05:00:00Z","v":115858,"vw":3.766345},{"c":4.01,"h":4.15,"l":3.94,"n":3282,"o":4.03,"t":"2024-11-22T05:00:00Z","v":350820,"vw":4.027765},{"c":3.98,"h":4.45,"l":3.95,"n":2798,"o":4.09,"t":"2024-11-25T05:00:00Z","v":184801,"vw":4.021531},{"c":3.98,"h":4.025,"l":3.86,"n":3472,"o":3.94,"t":"2024-11-26T05:00:00Z","v":291815,"vw":3.954099},{"c":3.91,"h":4.11,"l":3.9,"n":1337,"o":3.97,"t":"2024-11-27T05:00:00Z","v":94825,"vw":3.993026},{"c":3.99,"h":4.08,"l":3.93,"n":1095,"o":4.03,"t":"2024-11-29T05:00:00Z","v":71626,"vw":3.994901},{"c":4.02,"h":4.08,"l":3.91,"n":3216,"o":4,"t":"2024-12-02T05:00:00Z","v":281050,"vw":4.008923},{"c":3.86,"h":4.035,"l":3.86,"n":1627,"o":4,"t":"2024-12-03T05:00:00Z","v":104943,"vw":3.888738},{"c":3.76,"h":3.91,"l":3.72,"n":4624,"o":3.91,"t":"2024-12-04T05:00:00Z","v":401425,"vw":3.818137},{"c":3.7,"h":3.78,"l":3.65,"n":2991,"o":3.7,"t":"2024-12-05T05:00:00Z","v":337493,"vw":3.704973},{"c":3.87,"h":3.9,"l":3.73,"n":3367,"o":3.84,"t":"2024-12-06T05:00:00Z","v":283871,"vw":3.844829},{"c":3.99,"h":4.115,"l":3.9,"n":2158,"o":3.9,"t":"2024-12-09T05:00:00Z","v":137348,"vw":4.01853},{"c":3.91,"h":4.015,"l":3.88,"n":2601,"o":3.98,"t":"2024-12-10T05:00:00Z","v":142601,"vw":3.942317},{"c":3.9,"h":4.04,"l":3.77,"n":3155,"o":3.95,"t":"2024-12-11T05:00:00Z","v":272636,"vw":3.878906},{"c":3.72,"h":3.96,"l":3.71,"n":1902,"o":3.88,"t":"2024-12-12T05:00:00Z","v":146976,"vw":3.754541},{"c":3.58,"h":3.72,"l":3.56,"n":2311,"o":3.7,"t":"2024-12-13T05:00:00Z","v":206428,"vw":3.612771},{"c":3.65,"h":3.73,"l":3.515,"n":1915,"o":3.56,"t":"2024-12-16T05:00:00Z","v":174176,"vw":3.65388},{"c":3.62,"h":3.71,"l":3.6,"n":2563,"o":3.65,"t":"2024-12-17T05:00:00Z","v":239925,"vw":3.641904},{"c":3.41,"h":3.73,"l":3.4,"n":2934,"o":3.64,"t":"2024-12-18T05:00:00Z","v":345433,"vw":3.497816},{"c":3.36,"h":3.61,"l":3.36,"n":2053,"o":3.47,"t":"2024-12-19T05:00:00Z","v":142540,"vw":3.394648},{"c":3.57,"h":3.64,"l":3.3,"n":2422,"o":3.46,"t":"2024-12-20T05:00:00Z","v":470053,"vw":3.522925},{"c":3.51,"h":3.58,"l":3.5,"n":2692,"o":3.54,"t":"2024-12-23T05:00:00Z","v":158320,"vw":3.522764},{"c":3.55,"h":3.56,"l":3.45,"n":1007,"o":3.5,"t":"2024-12-24T05:00:00Z","v":74279,"vw":3.523742},{"c":3.61,"h":3.62,"l":3.52,"n":1857,"o":3.52,"t":"2024-12-26T05:00:00Z","v":201529,"vw":3.569579},{"c":3.57,"h":3.67,"l":3.4755,"n":1910,"o":3.56,"t":"2024-12-27T05:00:00Z","v":205380,"vw":3.53738},{"c":3.53,"h":3.58,"l":3.46,"n":1872,"o":3.49,"t":"2024-12-30T05:00:00Z","v":274740,"vw":3.529957},{"c":3.64,"h":3.675,"l":3.56,"n":1910,"o":3.58,"t":"2024-12-31T05:00:00Z","v":166045,"vw":3.625537},{"c":3.58,"h":3.73,"l":3.55,"n":2701,"o":3.69,"t":"2025-01-02T05:00:00Z","v":285310,"vw":3.587031},{"c":3.49,"h":3.59,"l":3.46,"n":2559,"o":3.59,"t":"2025-01-03T05:00:00Z","v":201195,"vw":3.516248},{"c":3.4,"h":3.52,"l":3.4,"n":3414,"o":3.52,"t":"2025-01-06T05:00:00Z","v":235749,"vw":3.440159},{"c":3.31,"h":3.43,"l":3.29,"n":2397,"o":3.4,"t":"2025-01-07T05:00:00Z","v":196519,"vw":3.322831},{"c":3.32,"h":3.39,"l":3.2,"n":2673,"o":3.28,"t":"2025-01-08T05:00:00Z","v":252303,"vw":3.307369},{"c":3.25,"h":3.31,"l":3.16,"n":3036,"o":3.25,"t":"2025-01-10T05:00:00Z","v":294351,"vw":3.247492},{"c":3.24,"h":3.24,"l":3.15,"n":2216,"o":3.17,"t":"2025-01-13T05:00:00Z","v":128529,"vw":3.192542},{"c":3.15,"h":3.335,"l":3.15,"n":2236,"o":3.24,"t":"2025-01-14T05:00:00Z","v":199375,"vw":3.186013},{"c":3.11,"h":3.26,"l":3.095,"n":1670,"o":3.16,"t":"2025-01-15T05:00:00Z","v":110752,"vw":3.122841},{"c":2.84,"h":3.1,"l":2.83,"n":4305,"o":3.1,"t":"2025-01-16T05:00:00Z","v":573272,"vw":2.916653},{"c":2.83,"h":2.875,"l":2.675,"n":5897,"o":2.85,"t":"2025-01-17T05:00:00Z","v":694249,"vw":2.794408},{"c":2.89,"h":2.985,"l":2.84,"n":3082,"o":2.87,"t":"2025-01-21T05:00:00Z","v":236872,"vw":2.902559},{"c":2.88,"h":2.98,"l":2.805,"n":2558,"o":2.86,"t":"2025-01-22T05:00:00Z","v":335739,"vw":2.912264},{"c":2.96,"h":2.97,"l":2.78,"n":2374,"o":2.83,"t":"2025-01-23T05:00:00Z","v":202997,"vw":2.908432},{"c":2.93,"h":3.085,"l":2.92,"n":1903,"o":2.99,"t":"2025-01-24T05:00:00Z","v":131772,"vw":2.981033},{"c":2.92,"h":2.9896,"l":2.87,"n":2259,"o":2.89,"t":"2025-01-27T05:00:00Z","v":209837,"vw":2.923154},{"c":3.13,"h":3.175,"l":2.86,"n":2882,"o":2.91,"t":"2025-01-28T05:00:00Z","v":194280,"vw":3.096384},{"c":3.05,"h":3.13,"l":2.985,"n":2389,"o":3.12,"t":"2025-01-29T05:00:00Z","v":102891,"vw":3.060413},{"c":2.97,"h":3.1499,"l":2.96,"n":1502,"o":3.09,"t":"2025-01-30T05:00:00Z","v":64124,"vw":3.012006},{"c":2.8,"h":2.98,"l":2.77,"n":2362,"o":2.96,"t":"2025-01-31T05:00:00Z","v":154970,"vw":2.84654},{"c":2.73,"h":2.84,"l":2.69,"n":2172,"o":2.69,"t":"2025-02-03T05:00:00Z","v":166758,"vw":2.754696},{"c":2.8,"h":2.83,"l":2.7,"n":2234,"o":2.73,"t":"2025-02-04T05:00:00Z","v":150257,"vw":2.787243},{"c":2.87,"h":2.945,"l":2.8,"n":1944,"o":2.8,"t":"2025-02-05T05:00:00Z","v":101477,"vw":2.870033},{"c":2.71,"h":2.875,"l":2.71,"n":1907,"o":2.85,"t":"2025-02-06T05:00:00Z","v":211451,"vw":2.759864},{"c":2.77,"h":2.82,"l":2.68,"n":2825,"o":2.74,"t":"2025-02-07T05:00:00Z","v":344816,"vw":2.743924},{"c":2.67,"h":2.82,"l":2.66,"n":1697,"o":2.82,"t":"2025-02-10T05:00:00Z","v":96540,"vw":2.716491},{"c":2.66,"h":2.7675,"l":2.55,"n":2863,"o":2.71,"t":"2025-02-11T05:00:00Z","v":301748,"vw":2.635526},{"c":2.56,"h":2.69,"l":2.56,"n":1553,"o":2.61,"t":"2025-02-12T05:00:00Z","v":109312,"vw":2.595075},{"c":2.74,"h":2.77,"l":2.5,"n":2332,"o":2.58,"t":"2025-02-13T05:00:00Z","v":258600,"vw":2.611192},{"c":2.74,"h":2.81,"l":2.6668,"n":2066,"o":2.76,"t":"2025-02-14T05:00:00Z","v":131312,"vw":2.754904},{"c":2.65,"h":2.755,"l":2.59,"n":2418,"o":2.7,"t":"2025-02-18T05:00:00Z","v":238584,"vw":2.652282},{"c":2.78,"h":2.85,"l":2.64,"n":1892,"o":2.65,"t":"2025-02-19T05:00:00Z","v":257981,"vw":2.780849},{"c":2.76,"h":2.87,"l":2.73,"n":2380,"o":2.76,"t":"2025-02-20T05:00:00Z","v":221999,"vw":2.786208},{"c":2.53,"h":2.83,"l":2.53,"n":3083,"o":2.8,"t":"2025-02-21T05:00:00Z","v":467590,"vw":2.638713},{"c":2.46,"h":2.61,"l":2.45,"n":2339,"o":2.51,"t":"2025-02-24T05:00:00Z","v":305042,"vw":2.510588},{"c":2.49,"h":2.5,"l":2.29,"n":5138,"o":2.47,"t":"2025-02-25T05:00:00Z","v":781336,"vw":2.382873},{"c":2.81,"h":2.875,"l":2.395,"n":2695,"o":2.47,"t":"2025-02-26T05:00:00Z","v":262892,"vw":2.764662},{"c":2.64,"h":2.86,"l":2.64,"n":1734,"o":2.81,"t":"2025-02-27T05:00:00Z","v":174160,"vw":2.679141},{"c":2.65,"h":2.67,"l":2.55,"n":1852,"o":2.67,"t":"2025-02-28T05:00:00Z","v":195862,"vw":2.623123},{"c":2.51,"h":2.82,"l":2.49,"n":2696,"o":2.68,"t":"2025-03-03T05:00:00Z","v":281952,"vw":2.549048},{"c":2.47,"h":2.5,"l":2.33,"n":3571,"o":2.43,"t":"2025-03-04T05:00:00Z","v":362343,"vw":2.415757},{"c":2.42,"h":2.58,"l":2.34,"n":3408,"o":2.46,"t":"2025-03-05T05:00:00Z","v":306586,"vw":2.419497},{"c":2.49,"h":2.51,"l":2.17,"n":6245,"o":2.25,"t":"2025-03-06T05:00:00Z","v":738424,"vw":2.354629},{"c":2.36,"h":2.495,"l":2.26,"n":2664,"o":2.45,"t":"2025-03-07T05:00:00Z","v":264896,"vw":2.346004},{"c":2.45,"h":2.59,"l":2.25,"n":5564,"o":2.3,"t":"2025-03-10T04:00:00Z","v":679175,"vw":2.434431},{"c":2.79,"h":2.88,"l":2.4508,"n":3820,"o":2.5,"t":"2025-03-11T04:00:00Z","v":434341,"vw":2.704415},{"c":2.69,"h":2.93,"l":2.65,"n":4360,"o":2.82,"t":"2025-03-12T04:00:00Z","v":525278,"vw":2.766546},{"c":2.405,"h":2.75,"l":2.4,"n":3429,"o":2.68,"t":"2025-03-13T04:00:00Z","v":321127,"vw":2.450862},{"c":2.72,"h":2.73,"l":2.56,"n":2660,"o":2.62,"t":"2025-03-14T04:00:00Z","v":203253,"vw":2.667208},{"c":2.78,"h":2.83,"l":2.63,"n":3760,"o":2.72,"t":"2025-03-17T04:00:00Z","v":228180,"vw":2.75652},{"c":2.88,"h":2.88,"l":2.695,"n":2228,"o":2.76,"t":"2025-03-18T04:00:00Z","v":121261,"vw":2.830751},{"c":2.98,"h":3.1,"l":2.82,"n":3718,"o":2.88,"t":"2025-03-19T04:00:00Z","v":252232,"vw":3.000755},{"c":2.94,"h":3.13,"l":2.84,"n":4391,"o":2.94,"t":"2025-03-20T04:00:00Z","v":357787,"vw":3.003125},{"c":2.89,"h":2.995,"l":2.745,"n":2113,"o":2.92,"t":"2025-03-21T04:00:00Z","v":308779,"vw":2.901088},{"c":3.07,"h":3.125,"l":2.9,"n":1933,"o":2.98,"t":"2025-03-24T04:00:00Z","v":127895,"vw":3.070491},{"c":2.69,"h":3.1,"l":2.68,"n":1745,"o":3.05,"t":"2025-03-25T04:00:00Z","v":123028,"vw":2.814807},{"c":2.675,"h":2.788,"l":2.64,"n":1556,"o":2.68,"t":"2025-03-26T04:00:00Z","v":83370,"vw":2.689407},{"c":2.74,"h":2.785,"l":2.645,"n":1372,"o":2.67,"t":"2025-03-27T04:00:00Z","v":95063,"vw":2.727695},{"c":2.55,"h":2.73,"l":2.54,"n":1216,"o":2.7,"t":"2025-03-28T04:00:00Z","v":82035,"vw":2.598018},{"c":2.4,"h":2.5,"l":2.4,"n":1108,"o":2.5,"t":"2025-03-31T04:00:00Z","v":110157,"vw":2.418981},{"c":2.29,"h":2.36,"l":2.2,"n":2031,"o":2.36,"t":"2025-04-01T04:00:00Z","v":161268,"vw":2.276819},{"c":2.25,"h":2.54,"l":2.19,"n":2885,"o":2.22,"t":"2025-04-02T04:00:00Z","v":310273,"vw":2.322929},{"c":2.23,"h":2.32,"l":2.04,"n":3141,"o":2.13,"t":"2025-04-03T04:00:00Z","v":358040,"vw":2.222632},{"c":2.3,"h":2.37,"l":2.1,"n":3691,"o":2.1,"t":"2025-04-04T04:00:00Z","v":306040,"vw":2.250725},{"c":2.21,"h":2.43,"l":2.09,"n":3448,"o":2.2,"t":"2025-04-07T04:00:00Z","v":301504,"vw":2.215683},{"c":2.09,"h":2.41,"l":2.03,"n":2560,"o":2.3,"t":"2025-04-08T04:00:00Z","v":193911,"vw":2.180423},{"c":2.35,"h":2.48,"l":2.05,"n":3241,"o":2.05,"t":"2025-04-09T04:00:00Z","v":270800,"vw":2.291949},{"c":2.26,"h":2.41,"l":2.14,"n":1858,"o":2.28,"t":"2025-04-10T04:00:00Z","v":178195,"vw":2.248397},{"c":2.38,"h":2.4192,"l":2.2374,"n":1482,"o":2.27,"t":"2025-04-11T04:00:00Z","v":76712,"vw":2.326458},{"c":2.41,"h":2.59,"l":2.3,"n":2945,"o":2.44,"t":"2025-04-14T04:00:00Z","v":150921,"vw":2.427954},{"c":2.52,"h":2.54,"l":2.35,"n":2193,"o":2.39,"t":"2025-04-15T04:00:00Z","v":100351,"vw":2.458161},{"c":2.61,"h":2.63,"l":2.45,"n":3006,"o":2.47,"t":"2025-04-16T04:00:00Z","v":180739,"vw":2.573273},{"c":2.66,"h":2.72,"l":2.3998,"n":1669,"o":2.6,"t":"2025-04-17T04:00:00Z","v":133127,"vw":2.642233},{"c":2.76,"h":2.78,"l":2.5092,"n":1474,"o":2.61,"t":"2025-04-21T04:00:00Z","v":118434,"vw":2.69951},{"c":2.99,"h":3,"l":2.78,"n":2605,"o":2.81,"t":"2025-04-22T04:00:00Z","v":165019,"vw":2.898965},{"c":3.21,"h":3.22,"l":2.98,"n":2459,"o":3,"t":"2025-04-23T04:00:00Z","v":218187,"vw":3.162084},{"c":3.29,"h":3.44,"l":3.185,"n":3189,"o":3.2,"t":"2025-04-24T04:00:00Z","v":274178,"vw":3.294095},{"c":3.22,"h":3.43,"l":3.06,"n":1838,"o":3.24,"t":"2025-04-25T04:00:00Z","v":144323,"vw":3.150992},{"c":3.09,"h":3.21,"l":3,"n":1948,"o":3.17,"t":"2025-04-28T04:00:00Z","v":180780,"vw":3.096783},{"c":3.15,"h":3.2,"l":3,"n":1851,"o":3.08,"t":"2025-04-29T04:00:00Z","v":168265,"vw":3.10916},{"c":3.05,"h":3.175,"l":2.91,"n":1579,"o":3.07,"t":"2025-04-30T04:00:00Z","v":165811,"vw":3.038965},{"c":3.08,"h":3.1,"l":3.03,"n":2137,"o":3.09,"t":"2025-05-01T04:00:00Z","v":161830,"vw":3.067857},{"c":3.05,"h":3.26,"l":3.03,"n":2461,"o":3.13,"t":"2025-05-02T04:00:00Z","v":196512,"vw":3.119554},{"c":2.93,"h":3.15,"l":2.91,"n":2315,"o":3.03,"t":"2025-05-05T04:00:00Z","v":168512,"vw":3.002024},{"c":2.81,"h":2.97,"l":2.74,"n":2753,"o":2.88,"t":"2025-05-06T04:00:00Z","v":139273,"vw":2.819683},{"c":2.86,"h":2.93,"l":2.83,"n":1698,"o":2.84,"t":"2025-05-07T04:00:00Z","v":145291,"vw":2.870836},{"c":3.03,"h":3.04,"l":2.81,"n":1739,"o":2.88,"t":"2025-05-08T04:00:00Z","v":147552,"vw":2.994446},{"c":3.08,"h":3.38,"l":2.94,"n":2070,"o":3.38,"t":"2025-05-09T04:00:00Z","v":233672,"vw":3.023985},{"c":3.21,"h":3.39,"l":3.06,"n":2385,"o":3.28,"t":"2025-05-12T04:00:00Z","v":385197,"vw":3.138013},{"c":3.42,"h":3.65,"l":3.13,"n":4135,"o":3.26,"t":"2025-05-13T04:00:00Z","v":360061,"vw":3.449911},{"c":3.28,"h":3.65,"l":3.28,"n":1828,"o":3.42,"t":"2025-05-14T04:00:00Z","v":171093,"vw":3.407028},{"c":3.42,"h":3.43,"l":3.18,"n":1901,"o":3.24,"t":"2025-05-15T04:00:00Z","v":95605,"vw":3.304334},{"c":3.55,"h":3.65,"l":3.355,"n":2959,"o":3.42,"t":"2025-05-16T04:00:00Z","v":249323,"vw":3.561873},{"c":3.27,"h":3.555,"l":3.235,"n":1663,"o":3.47,"t":"2025-05-19T04:00:00Z","v":173487,"vw":3.417428},{"c":3.27,"h":3.345,"l":3.2148,"n":1576,"o":3.26,"t":"2025-05-20T04:00:00Z","v":120852,"vw":3.273399},{"c":3.24,"h":3.2888,"l":3.1512,"n":1394,"o":3.2,"t":"2025-05-21T04:00:00Z","v":136631,"vw":3.236286},{"c":3.28,"h":3.34,"l":3.22,"n":1605,"o":3.24,"t":"2025-05-22T04:00:00Z","v":83936,"vw":3.296007},{"c":3.2,"h":3.295,"l":3.2,"n":940,"o":3.21,"t":"2025-05-23T04:00:00Z","v":60585,"vw":3.232228},{"c":3.44,"h":3.5,"l":3.2,"n":2025,"o":3.23,"t":"2025-05-27T04:00:00Z","v":184663,"vw":3.426882},{"c":3.61,"h":3.63,"l":3.19,"n":1961,"o":3.41,"t":"2025-05-28T04:00:00Z","v":142448,"vw":3.506933},{"c":3.52,"h":3.7297,"l":3.5,"n":2515,"o":3.64,"t":"2025-05-29T04:00:00Z","v":229897,"vw":3.579612},{"c":3.69,"h":3.745,"l":3.3607,"n":2405,"o":3.65,"t":"2025-05-30T04:00:00Z","v":232978,"vw":3.660088},{"c":3.89,"h":3.93,"l":3.57,"n":2829,"o":3.69,"t":"2025-06-02T04:00:00Z","v":178392,"vw":3.848366},{"c":4.02,"h":4.165,"l":3.825,"n":4098,"o":3.9,"t":"2025-06-03T04:00:00Z","v":343933,"vw":4.02672},{"c":4.24,"h":4.25,"l":4.05,"n":1822,"o":4.05,"t":"2025-06-04T04:00:00Z","v":150075,"vw":4.172807},{"c":4.2,"h":4.3,"l":4.185,"n":2099,"o":4.24,"t":"2025-06-05T04:00:00Z","v":153088,"vw":4.239631},{"c":4.2,"h":4.25,"l":4.19,"n":2210,"o":4.24,"t":"2025-06-06T04:00:00Z","v":122654,"vw":4.218742},{"c":4.06,"h":4.25,"l":3.9101,"n":2289,"o":4.25,"t":"2025-06-09T04:00:00Z","v":216913,"vw":4.021325},{"c":4.17,"h":4.19,"l":3.95,"n":2027,"o":4.1,"t":"2025-06-10T04:00:00Z","v":176444,"vw":4.054643},{"c":4.19,"h":4.245,"l":4.13,"n":1189,"o":4.23,"t":"2025-06-11T04:00:00Z","v":101848,"vw":4.199652},{"c":4.21,"h":4.2266,"l":4.0315,"n":1470,"o":4.15,"t":"2025-06-12T04:00:00Z","v":79296,"vw":4.188221},{"c":4.13,"h":4.22,"l":4.06,"n":2624,"o":4.11,"t":"2025-06-13T04:00:00Z","v":162841,"vw":4.130689},{"c":4.21,"h":4.25,"l":4.09,"n":1680,"o":4.19,"t":"2025-06-16T04:00:00Z","v":76993,"vw":4.207069},{"c":4.03,"h":4.23,"l":4.03,"n":2287,"o":4.15,"t":"2025-06-17T04:00:00Z","v":134076,"vw":4.120951},{"c":4.27,"h":4.3,"l":3.99,"n":1779,"o":4.02,"t":"2025-06-18T04:00:00Z","v":95565,"vw":4.198687},{"c":4.06,"h":4.36,"l":4.055,"n":2303,"o":4.32,"t":"2025-06-20T04:00:00Z","v":225323,"vw":4.199962},{"c":4.34,"h":4.4,"l":4.018,"n":3022,"o":4.04,"t":"2025-06-23T04:00:00Z","v":205391,"vw":4.283261},{"c":4.26,"h":4.456,"l":4.2,"n":1357,"o":4.43,"t":"2025-06-24T04:00:00Z","v":95783,"vw":4.273289},{"c":4.22,"h":4.3,"l":4.2,"n":1503,"o":4.25,"t":"2025-06-25T04:00:00Z","v":86142,"vw":4.23699},{"c":4.25,"h":4.28,"l":4.19,"n":1894,"o":4.26,"t":"2025-06-26T04:00:00Z","v":67027,"vw":4.237145},{"c":4.3,"h":4.34,"l":4.17,"n":1747,"o":4.27,"t":"2025-06-27T04:00:00Z","v":840410,"vw":4.293298},{"c":4.13,"h":4.31,"l":4.09,"n":1652,"o":4.285,"t":"2025-06-30T04:00:00Z","v":85457,"vw":4.168297},{"c":4.07,"h":4.31,"l":4.06,"n":2480,"o":4.09,"t":"2025-07-01T04:00:00Z","v":166232,"vw":4.128628},{"c":4.16,"h":4.175,"l":3.995,"n":1726,"o":4.12,"t":"2025-07-02T04:00:00Z","v":143090,"vw":4.11444},{"c":4.21,"h":4.325,"l":4.09,"n":1076,"o":4.2,"t":"2025-07-03T04:00:00Z","v":107095,"vw":4.220277},{"c":3.475,"h":4.265,"l":3.41,"n":3039,"o":4.16,"t":"2025-07-07T04:00:00Z","v":267073,"vw":3.645942},{"c":3.545,"h":3.64,"l":3.36,"n":2452,"o":3.48,"t":"2025-07-08T04:00:00Z","v":166373,"vw":3.520538},{"c":3.52,"h":3.58,"l":3.44,"n":1415,"o":3.56,"t":"2025-07-09T04:00:00Z","v":84433,"vw":3.531218},{"c":3.43,"h":3.6,"l":3.42,"n":1209,"o":3.51,"t":"2025-07-10T04:00:00Z","v":81125,"vw":3.483239},{"c":3.41,"h":3.51,"l":3.3731,"n":1508,"o":3.39,"t":"2025-07-11T04:00:00Z","v":111951,"vw":3.433438},{"c":3.7,"h":3.72,"l":3.41,"n":1726,"o":3.41,"t":"2025-07-14T04:00:00Z","v":117846,"vw":3.606654},{"c":3.34,"h":3.73,"l":3.34,"n":3245,"o":3.73,"t":"2025-07-15T04:00:00Z","v":180574,"vw":3.47403},{"c":3.51,"h":3.5363,"l":3.36,"n":1654,"o":3.39,"t":"2025-07-16T04:00:00Z","v":108220,"vw":3.476073},{"c":3.54,"h":3.645,"l":3.5,"n":1413,"o":3.5,"t":"2025-07-17T04:00:00Z","v":82709,"vw":3.553278},{"c":3.5,"h":3.6055,"l":3.5,"n":1533,"o":3.59,"t":"2025-07-18T04:00:00Z","v":80708,"vw":3.52918},{"c":3.43,"h":3.53,"l":3.43,"n":2591,"o":3.51,"t":"2025-07-21T04:00:00Z","v":132232,"vw":3.468397},{"c":3.57,"h":3.59,"l":3.42,"n":1636,"o":3.44,"t":"2025-07-22T04:00:00Z","v":79169,"vw":3.553564},{"c":3.78,"h":3.8,"l":3.6,"n":1313,"o":3.6,"t":"2025-07-23T04:00:00Z","v":67119,"vw":3.736409},{"c":3.56,"h":3.755,"l":3.54,"n":1651,"o":3.75,"t":"2025-07-24T04:00:00Z","v":63416,"vw":3.591514},{"c":3.49,"h":3.5675,"l":3.42,"n":2028,"o":3.55,"t":"2025-07-25T04:00:00Z","v":89376,"vw":3.494635},{"c":3.54,"h":3.63,"l":3.41,"n":2013,"o":3.5,"t":"2025-07-28T04:00:00Z","v":145613,"vw":3.537717},{"c":3.46,"h":3.61,"l":3.45,"n":3095,"o":3.61,"t":"2025-07-29T04:00:00Z","v":105705,"vw":3.48826},{"c":3.45,"h":3.63,"l":3.43,"n":2395,"o":3.47,"t":"2025-07-30T04:00:00Z","v":100129,"vw":3.486672},{"c":3.33,"h":3.49,"l":3.29,"n":4058,"o":3.42,"t":"2025-07-31T04:00:00Z","v":181338,"vw":3.349083},{"c":3.27,"h":3.335,"l":3.11,"n":2874,"o":3.25,"t":"2025-08-01T04:00:00Z","v":229807,"vw":3.22058},{"c":3.47,"h":3.48,"l":3.275,"n":1749,"o":3.31,"t":"2025-08-04T04:00:00Z","v":106404,"vw":3.404782},{"c":3.49,"h":3.54,"l":3.38,"n":4040,"o":3.49,"t":"2025-08-05T04:00:00Z","v":146539,"vw":3.461578},{"c":3.68,"h":3.76,"l":3.41,"n":1401,"o":3.47,"t":"2025-08-06T04:00:00Z","v":92148,"vw":3.650874},{"c":3.55,"h":3.7622,"l":3.49,"n":1271,"o":3.73,"t":"2025-08-07T04:00:00Z","v":67662,"vw":3.543268},{"c":4.24,"h":4.27,"l":3.81,"n":2903,"o":3.82,"t":"2025-08-08T04:00:00Z","v":274948,"vw":4.155506},{"c":4.12,"h":4.2614,"l":4.08,"n":2419,"o":4.24,"t":"2025-08-11T04:00:00Z","v":155800,"vw":4.182987},{"c":4.25,"h":4.28,"l":4.1,"n":1836,"o":4.15,"t":"2025-08-12T04:00:00Z","v":160594,"vw":4.237992},{"c":4.25,"h":4.34,"l":4.01,"n":2477,"o":4.25,"t":"2025-08-13T04:00:00Z","v":186303,"vw":4.26104},{"c":4.25,"h":4.29,"l":4.12,"n":1418,"o":4.17,"t":"2025-08-14T04:00:00Z","v":104213,"vw":4.21725},{"c":4.2,"h":4.28,"l":4.06,"n":1299,"o":4.28,"t":"2025-08-15T04:00:00Z","v":98085,"vw":4.201895},{"c":4.19,"h":4.28,"l":4.11,"n":1060,"o":4.21,"t":"2025-08-18T04:00:00Z","v":74283,"vw":4.221442},{"c":4.09,"h":4.23,"l":4.02,"n":1259,"o":4.18,"t":"2025-08-19T04:00:00Z","v":96816,"vw":4.090125},{"c":4.07,"h":4.18,"l":4.0325,"n":1211,"o":4.11,"t":"2025-08-20T04:00:00Z","v":75394,"vw":4.082792},{"c":4.12,"h":4.19,"l":4.03,"n":721,"o":4.07,"t":"2025-08-21T04:00:00Z","v":49378,"vw":4.133557},{"c":4.23,"h":4.285,"l":4.115,"n":2129,"o":4.15,"t":"2025-08-22T04:00:00Z","v":228934,"vw":4.215188},{"c":4.21,"h":4.23,"l":4.0915,"n":1002,"o":4.22,"t":"2025-08-25T04:00:00Z","v":62792,"vw":4.210013},{"c":4.23,"h":4.23,"l":4.16,"n":1359,"o":4.23,"t":"2025-08-26T04:00:00Z","v":103337,"vw":4.212788},{"c":4.23,"h":4.25,"l":4.16,"n":1300,"o":4.21,"t":"2025-08-27T04:00:00Z","v":197930,"vw":4.210664},{"c":4.04,"h":4.23,"l":4.01,"n":1504,"o":4.23,"t":"2025-08-28T04:00:00Z","v":97893,"vw":4.083657},{"c":4.06,"h":4.08,"l":3.95,"n":1114,"o":4.07,"t":"2025-08-29T04:00:00Z","v":59832,"vw":4.036785},{"c":3.87,"h":4.03,"l":3.86,"n":1214,"o":3.96,"t":"2025-09-02T04:00:00Z","v":60961,"vw":3.892409},{"c":3.8,"h":3.87,"l":3.7,"n":1319,"o":3.83,"t":"2025-09-03T04:00:00Z","v":95465,"vw":3.787433},{"c":3.73,"h":3.81,"l":3.65,"n":2144,"o":3.81,"t":"2025-09-04T04:00:00Z","v":172845,"vw":3.696907},{"c":3.69,"h":3.85,"l":3.63,"n":1296,"o":3.76,"t":"2025-09-05T04:00:00Z","v":143820,"vw":3.699412},{"c":3.69,"h":3.74,"l":3.64,"n":1310,"o":3.72,"t":"2025-09-08T04:00:00Z","v":66870,"vw":3.68535},{"c":3.57,"h":3.77,"l":3.55,"n":2118,"o":3.63,"t":"2025-09-09T04:00:00Z","v":207757,"vw":3.628969},{"c":3.41,"h":3.56,"l":3.4,"n":970,"o":3.56,"t":"2025-09-10T04:00:00Z","v":79381,"vw":3.444137},{"c":3.62,"h":3.65,"l":3.375,"n":1094,"o":3.42,"t":"2025-09-11T04:00:00Z","v":125855,"vw":3.577439},{"c":3.46,"h":3.61,"l":3.45,"n":1014,"o":3.61,"t":"2025-09-12T04:00:00Z","v":97070,"vw":3.525457},{"c":3.52,"h":3.57,"l":3.4256,"n":867,"o":3.45,"t":"2025-09-15T04:00:00Z","v":63111,"vw":3.500564},{"c":3.49,"h":3.6,"l":3.4,"n":975,"o":3.6,"t":"2025-09-16T04:00:00Z","v":106330,"vw":3.47215},{"c":3.42,"h":3.6,"l":3.385,"n":1836,"o":3.5,"t":"2025-09-17T04:00:00Z","v":129843,"vw":3.478366},{"c":3.69,"h":3.7,"l":3.46,"n":1416,"o":3.46,"t":"2025-09-18T04:00:00Z","v":81888,"vw":3.630742},{"c":3.6,"h":3.67,"l":3.55,"n":893,"o":3.67,"t":"2025-09-19T04:00:00Z","v":231676,"vw":3.625638},{"c":3.59,"h":3.6,"l":3.54,"n":938,"o":3.6,"t":"2025-09-22T04:00:00Z","v":55739,"vw":3.584337},{"c":3.52,"h":3.74,"l":3.49,"n":1398,"o":3.61,"t":"2025-09-23T04:00:00Z","v":85190,"vw":3.526392},{"c":3.54,"h":3.58,"l":3.49,"n":742,"o":3.49,"t":"2025-09-24T04:00:00Z","v":44687,"vw":3.528743},{"c":3.43,"h":3.54,"l":3.43,"n":894,"o":3.47,"t":"2025-09-25T04:00:00Z","v":96827,"vw":3.465975},{"c":3.48,"h":3.495,"l":3.43,"n":890,"o":3.46,"t":"2025-09-26T04:00:00Z","v":75226,"vw":3.462603},{"c":3.48,"h":3.53,"l":3.415,"n":574,"o":3.5,"t":"2025-09-29T04:00:00Z","v":41778,"vw":3.484067},{"c":3.44,"h":3.48,"l":3.38,"n":1020,"o":3.47,"t":"2025-09-30T04:00:00Z","v":76354,"vw":3.42752},{"c":3.35,"h":3.42,"l":3.29,"n":1698,"o":3.41,"t":"2025-10-01T04:00:00Z","v":150860,"vw":3.340328},{"c":3.31,"h":3.43,"l":3.25,"n":1739,"o":3.35,"t":"2025-10-02T04:00:00Z","v":110996,"vw":3.303848},{"c":3.29,"h":3.39,"l":3.195,"n":1590,"o":3.31,"t":"2025-10-03T04:00:00Z","v":145273,"vw":3.27738},{"c":3.36,"h":3.455,"l":3.31,"n":2682,"o":3.31,"t":"2025-10-06T04:00:00Z","v":151560,"vw":3.361337},{"c":3.47,"h":3.48,"l":3.25,"n":2060,"o":3.35,"t":"2025-10-07T04:00:00Z","v":154268,"vw":3.408937},{"c":3.47,"h":3.52,"l":3.4,"n":1026,"o":3.52,"t":"2025-10-08T04:00:00Z","v":78108,"vw":3.460865},{"c":3.38,"h":3.4825,"l":3.38,"n":963,"o":3.45,"t":"2025-10-09T04:00:00Z","v":52945,"vw":3.415563},{"c":3.2,"h":3.37,"l":3.19,"n":1257,"o":3.37,"t":"2025-10-10T04:00:00Z","v":111495,"vw":3.243883},{"c":3.26,"h":3.38,"l":3.215,"n":1390,"o":3.25,"t":"2025-10-13T04:00:00Z","v":51285,"vw":3.264909},{"c":3.33,"h":3.3388,"l":3.215,"n":1288,"o":3.22,"t":"2025-10-14T04:00:00Z","v":73043,"vw":3.288238},{"c":3.6,"h":3.6,"l":3.34,"n":952,"o":3.37,"t":"2025-10-15T04:00:00Z","v":86150,"vw":3.502136},{"c":3.45,"h":3.585,"l":3.37,"n":820,"o":3.58,"t":"2025-10-16T04:00:00Z","v":48236,"vw":3.465758},{"c":4.69,"h":4.8,"l":3.89,"n":11461,"o":3.9,"t":"2025-10-17T04:00:00Z","v":1638599,"vw":4.507399},{"c":4.66,"h":5.14,"l":4.49,"n":5441,"o":4.73,"t":"2025-10-20T04:00:00Z","v":799509,"vw":4.815401},{"c":5.16,"h":5.1899,"l":4.5,"n":2145,"o":4.65,"t":"2025-10-21T04:00:00Z","v":262093,"vw":5.038344},{"c":5.13,"h":5.3192,"l":4.88,"n":2405,"o":5.16,"t":"2025-10-22T04:00:00Z","v":236574,"vw":5.083525},{"c":5.21,"h":5.25,"l":5.1,"n":1532,"o":5.14,"t":"2025-10-23T04:00:00Z","v":88914,"vw":5.193933},{"c":5.28,"h":5.31,"l":5.1,"n":1326,"o":5.24,"t":"2025-10-24T04:00:00Z","v":73576,"vw":5.225947},{"c":5.17,"h":5.28,"l":5.07,"n":1138,"o":5.28,"t":"2025-10-27T04:00:00Z","v":119570,"vw":5.120543},{"c":5.17,"h":5.2,"l":4.87,"n":1171,"o":5.14,"t":"2025-10-28T04:00:00Z","v":103216,"vw":5.054119},{"c":5.04,"h":5.25,"l":4.95,"n":998,"o":5.14,"t":"2025-10-29T04:00:00Z","v":67384,"vw":5.089853},{"c":5.08,"h":5.12,"l":4.915,"n":1212,"o":4.93,"t":"2025-10-30T04:00:00Z","v":49301,"vw":5.047837},{"c":5.06,"h":5.1268,"l":4.94,"n":909,"o":5.06,"t":"2025-10-31T04:00:00Z","v":42806,"vw":5.041557},{"c":5.1,"h":5.16,"l":4.98,"n":1081,"o":5.08,"t":"2025-11-03T05:00:00Z","v":60225,"vw":5.084604},{"c":4.98,"h":5.02,"l":4.89,"n":1137,"o":5.01,"t":"2025-11-04T05:00:00Z","v":54507,"vw":4.988422},{"c":5.03,"h":5.12,"l":4.86,"n":2066,"o":4.99,"t":"2025-11-05T05:00:00Z","v":58103,"vw":4.986523},{"c":5,"h":5.06,"l":4.9,"n":1427,"o":5.01,"t":"2025-11-06T05:00:00Z","v":110694,"vw":4.96735},{"c":5.82,"h":5.86,"l":5.38,"n":4550,"o":5.49,"t":"2025-11-07T05:00:00Z","v":285684,"vw":5.753972},{"c":6.52,"h":6.6,"l":5.85,"n":4698,"o":5.85,"t":"2025-11-10T05:00:00Z","v":507231,"vw":6.320272},{"c":7.04,"h":7.12,"l":6.41,"n":6249,"o":6.6,"t":"2025-11-11T05:00:00Z","v":481565,"vw":6.933261},{"c":7.72,"h":8.06,"l":7,"n":7335,"o":7.1,"t":"2025-11-12T05:00:00Z","v":822529,"vw":7.652894},{"c":7.05,"h":7.69,"l":6.93,"n":4583,"o":7.69,"t":"2025-11-13T05:00:00Z","v":407951,"vw":7.212306},{"c":7.11,"h":7.32,"l":6.85,"n":4015,"o":6.98,"t":"2025-11-14T05:00:00Z","v":308466,"vw":7.163099},{"c":7.03,"h":7.21,"l":6.91,"n":2291,"o":7.03,"t":"2025-11-17T05:00:00Z","v":165095,"vw":7.074084},{"c":7.14,"h":7.21,"l":6.74,"n":1892,"o":7.03,"t":"2025-11-18T05:00:00Z","v":128269,"vw":7.064955},{"c":6.93,"h":7.24,"l":6.8789,"n":1989,"o":7.14,"t":"2025-11-19T05:00:00Z","v":120395,"vw":7.009988},{"c":6.64,"h":7.09,"l":6.59,"n":2700,"o":7.08,"t":"2025-11-20T05:00:00Z","v":166140,"vw":6.730891},{"c":7.26,"h":7.32,"l":6.56,"n":3461,"o":6.59,"t":"2025-11-21T05:00:00Z","v":247905,"vw":7.069757},{"c":7.49,"h":7.75,"l":7.16,"n":4125,"o":7.26,"t":"2025-11-24T05:00:00Z","v":287038,"vw":7.508729},{"c":8.1,"h":8.23,"l":7.37,"n":4710,"o":7.4,"t":"2025-11-25T05:00:00Z","v":378984,"vw":7.966833},{"c":8.39,"h":8.465,"l":7.65,"n":3629,"o":8.03,"t":"2025-11-26T05:00:00Z","v":263879,"vw":8.14356},{"c":8.36,"h":8.7999,"l":8.21,"n":1922,"o":8.52,"t":"2025-11-28T05:00:00Z","v":140881,"vw":8.374182},{"c":8.17,"h":8.5,"l":7.9016,"n":2871,"o":8.3,"t":"2025-12-01T05:00:00Z","v":154482,"vw":8.252341},{"c":8.3,"h":8.38,"l":8.13,"n":2638,"o":8.29,"t":"2025-12-02T05:00:00Z","v":136618,"vw":8.268063},{"c":8.56,"h":8.58,"l":8.0899,"n":2065,"o":8.3,"t":"2025-12-03T05:00:00Z","v":122692,"vw":8.479526},{"c":8.34,"h":8.61,"l":8.18,"n":2047,"o":8.61,"t":"2025-12-04T05:00:00Z","v":108210,"vw":8.345651},{"c":8.05,"h":8.34,"l":7.96,"n":1814,"o":8.3,"t":"2025-12-05T05:00:00Z","v":82533,"vw":8.083476},{"c":8.53,"h":8.75,"l":7.9043,"n":3338,"o":8.05,"t":"2025-12-08T05:00:00Z","v":265996,"vw":8.522409},{"c":8.34,"h":8.54,"l":8.22,"n":2020,"o":8.53,"t":"2025-12-09T05:00:00Z","v":125738,"vw":8.389815},{"c":8.46,"h":8.5,"l":8.215,"n":3703,"o":8.44,"t":"2025-12-10T05:00:00Z","v":238708,"vw":8.415065},{"c":8.28,"h":8.6325,"l":8.25,"n":3271,"o":8.56,"t":"2025-12-11T05:00:00Z","v":154597,"vw":8.397153},{"c":8.1,"h":8.3,"l":8.04,"n":3355,"o":8.3,"t":"2025-12-12T05:00:00Z","v":138790,"vw":8.144403},{"c":8.31,"h":8.65,"l":8.1094,"n":6366,"o":8.36,"t":"2025-12-15T05:00:00Z","v":471042,"vw":8.383486},{"c":8.39,"h":8.5,"l":8,"n":4715,"o":8.31,"t":"2025-12-16T05:00:00Z","v":288595,"vw":8.275369},{"c":8.15,"h":8.73,"l":8.08,"n":4873,"o":8.41,"t":"2025-12-17T05:00:00Z","v":181602,"vw":8.285874},{"c":8.26,"h":8.64,"l":8.13,"n":3974,"o":8.39,"t":"2025-12-18T05:00:00Z","v":207964,"vw":8.294239},{"c":8.45,"h":8.56,"l":8.295,"n":5445,"o":8.35,"t":"2025-12-19T05:00:00Z","v":525470,"vw":8.426186},{"c":8.44,"h":8.65,"l":8.21,"n":5869,"o":8.45,"t":"2025-12-22T05:00:00Z","v":269274,"vw":8.479511},{"c":8.44,"h":9.21,"l":8.33,"n":10688,"o":8.74,"t":"2025-12-23T05:00:00Z","v":670512,"vw":8.611535},{"c":9.05,"h":9.08,"l":8.43,"n":5851,"o":8.55,"t":"2025-12-24T05:00:00Z","v":412617,"vw":8.899038},{"c":8.82,"h":9.2362,"l":8.75,"n":4526,"o":9.062,"t":"2025-12-26T05:00:00Z","v":216765,"vw":8.965799},{"c":8.64,"h":8.99,"l":8.4134,"n":4645,"o":8.81,"t":"2025-12-29T05:00:00Z","v":249144,"vw":8.669779},{"c":8,"h":8.73,"l":7.7,"n":6789,"o":8.64,"t":"2025-12-30T05:00:00Z","v":403003,"vw":8.076186},{"c":7.93,"h":8.45,"l":7.74,"n":4480,"o":7.98,"t":"2025-12-31T05:00:00Z","v":687575,"vw":7.928036},{"c":7.48,"h":8.125,"l":7.28,"n":5856,"o":7.95,"t":"2026-01-02T05:00:00Z","v":277565,"vw":7.472877},{"c":7.71,"h":8.19,"l":7.685,"n":5022,"o":7.95,"t":"2026-01-05T05:00:00Z","v":288852,"vw":7.831634},{"c":7.47,"h":7.675,"l":7.3942,"n":4171,"o":7.61,"t":"2026-01-06T05:00:00Z","v":197722,"vw":7.490155},{"c":7.44,"h":7.47,"l":7.2,"n":4201,"o":7.46,"t":"2026-01-07T05:00:00Z","v":169607,"vw":7.352052},{"c":7.53,"h":7.85,"l":7.27,"n":3371,"o":7.36,"t":"2026-01-08T05:00:00Z","v":172972,"vw":7.513467},{"c":7.18,"h":7.53,"l":7.0501,"n":3612,"o":7.53,"t":"2026-01-09T05:00:00Z","v":187216,"vw":7.18165},{"c":7.41,"h":7.47,"l":6.96,"n":4190,"o":7.05,"t":"2026-01-12T05:00:00Z","v":227452,"vw":7.340487},{"c":6.83,"h":7.545,"l":6.39,"n":8707,"o":7.37,"t":"2026-01-13T05:00:00Z","v":758490,"vw":6.77301},{"c":6.89,"h":6.99,"l":6.73,"n":3111,"o":6.8,"t":"2026-01-14T05:00:00Z","v":203505,"vw":6.885815},{"c":6.6,"h":6.915,"l":6.51,"n":5870,"o":6.89,"t":"2026-01-15T05:00:00Z","v":456440,"vw":6.649496},{"c":6.47,"h":6.72,"l":6.41,"n":4437,"o":6.58,"t":"2026-01-16T05:00:00Z","v":308198,"vw":6.593561},{"c":6.24,"h":6.3299,"l":5.96,"n":5018,"o":6.23,"t":"2026-01-20T05:00:00Z","v":546881,"vw":6.074431},{"c":6.38,"h":6.44,"l":6.175,"n":4339,"o":6.28,"t":"2026-01-21T05:00:00Z","v":326316,"vw":6.324477},{"c":6.42,"h":6.72,"l":6.06,"n":4911,"o":6.39,"t":"2026-01-22T05:00:00Z","v":355687,"vw":6.549572},{"c":6.02,"h":6.4153,"l":6,"n":4776,"o":6.38,"t":"2026-01-23T05:00:00Z","v":215459,"vw":6.061868},{"c":6.05,"h":6.1,"l":5.94,"n":3407,"o":6.01,"t":"2026-01-26T05:00:00Z","v":219770,"vw":6.04652},{"c":6.02,"h":6.225,"l":5.96,"n":2393,"o":6.02,"t":"2026-01-27T05:00:00Z","v":200335,"vw":6.058094},{"c":6.03,"h":6.1304,"l":5.95,"n":3543,"o":6.01,"t":"2026-01-28T05:00:00Z","v":256586,"vw":6.020242},{"c":6.15,"h":6.235,"l":6,"n":3147,"o":6.04,"t":"2026-01-29T05:00:00Z","v":148566,"vw":6.143015},{"c":6.28,"h":6.37,"l":6.125,"n":2983,"o":6.22,"t":"2026-01-30T05:00:00Z","v":186276,"vw":6.260324},{"c":6.44,"h":6.545,"l":6.135,"n":5864,"o":6.23,"t":"2026-02-02T05:00:00Z","v":384649,"vw":6.450198},{"c":6.47,"h":6.59,"l":6.325,"n":3337,"o":6.41,"t":"2026-02-03T05:00:00Z","v":147188,"vw":6.422459},{"c":6.12,"h":6.565,"l":6.05,"n":6060,"o":6.5,"t":"2026-02-04T05:00:00Z","v":277183,"vw":6.230931},{"c":5.69,"h":6.235,"l":5.63,"n":6742,"o":6.06,"t":"2026-02-05T05:00:00Z","v":286869,"vw":5.837217},{"c":5.87,"h":5.99,"l":5.6,"n":2319,"o":5.83,"t":"2026-02-06T05:00:00Z","v":152586,"vw":5.840433},{"c":5.94,"h":6.15,"l":5.46,"n":2326,"o":5.83,"t":"2026-02-09T05:00:00Z","v":119679,"vw":5.862342},{"c":5.77,"h":6.07,"l":5.75,"n":2528,"o":5.91,"t":"2026-02-10T05:00:00Z","v":148643,"vw":5.812243},{"c":5.53,"h":5.82,"l":5.34,"n":3863,"o":5.82,"t":"2026-02-11T05:00:00Z","v":224623,"vw":5.548354},{"c":5.39,"h":5.62,"l":5.32,"n":4115,"o":5.59,"t":"2026-02-12T05:00:00Z","v":234146,"vw":5.404951},{"c":5.36,"h":5.595,"l":5.23,"n":3432,"o":5.41,"t":"2026-02-13T05:00:00Z","v":187589,"vw":5.406339},{"c":5.35,"h":5.48,"l":5.24,"n":2958,"o":5.35,"t":"2026-02-17T05:00:00Z","v":142672,"vw":5.380701},{"c":5.26,"h":5.44,"l":5.24,"n":3499,"o":5.34,"t":"2026-02-18T05:00:00Z","v":252291,"vw":5.339112},{"c":5.47,"h":5.48,"l":5.11,"n":4339,"o":5.21,"t":"2026-02-19T05:00:00Z","v":282225,"vw":5.33527},{"c":5.4,"h":5.54,"l":5.27,"n":3768,"o":5.42,"t":"2026-02-20T05:00:00Z","v":303898,"vw":5.411134},{"c":5.36,"h":5.46,"l":5.29,"n":2831,"o":5.36,"t":"2026-02-23T05:00:00Z","v":159923,"vw":5.373373},{"c":5.25,"h":5.43,"l":5.21,"n":2193,"o":5.36,"t":"2026-02-24T05:00:00Z","v":144764,"vw":5.289591},{"c":5.18,"h":5.29,"l":5.07,"n":4824,"o":5.29,"t":"2026-02-25T05:00:00Z","v":338803,"vw":5.146733},{"c":5.32,"h":5.34,"l":5.14,"n":3432,"o":5.17,"t":"2026-02-26T05:00:00Z","v":257167,"vw":5.259765},{"c":5.16,"h":5.32,"l":5.04,"n":3911,"o":5.22,"t":"2026-02-27T05:00:00Z","v":227305,"vw":5.150927},{"c":5.62,"h":5.66,"l":5.13,"n":7743,"o":5.19,"t":"2026-03-02T05:00:00Z","v":767056,"vw":5.434058},{"c":5.26,"h":5.51,"l":5.23,"n":7817,"o":5.46,"t":"2026-03-03T05:00:00Z","v":513078,"vw":5.304782},{"c":5.41,"h":5.54,"l":5.154,"n":5526,"o":5.24,"t":"2026-03-04T05:00:00Z","v":503692,"vw":5.395351},{"c":3.96,"h":4.8674,"l":3.81,"n":10695,"o":4.8,"t":"2026-03-05T05:00:00Z","v":1092675,"vw":4.071009},{"c":3.71,"h":3.93,"l":3.6,"n":11839,"o":3.8,"t":"2026-03-06T05:00:00Z","v":909907,"vw":3.700276},{"c":4.09,"h":4.105,"l":3.57,"n":7022,"o":3.61,"t":"2026-03-09T04:00:00Z","v":619372,"vw":3.88954},{"c":4.01,"h":4.27,"l":3.965,"n":4961,"o":4.03,"t":"2026-03-10T04:00:00Z","v":406071,"vw":4.077008},{"c":3.7,"h":3.945,"l":3.69,"n":4356,"o":3.94,"t":"2026-03-11T04:00:00Z","v":372351,"vw":3.77193},{"c":3.62,"h":3.6996,"l":3.585,"n":4590,"o":3.6,"t":"2026-03-12T04:00:00Z","v":318325,"vw":3.618721},{"c":3.67,"h":3.79,"l":3.5718,"n":3833,"o":3.64,"t":"2026-03-13T04:00:00Z","v":299410,"vw":3.664163},{"c":3.74,"h":3.79,"l":3.68,"n":3345,"o":3.7,"t":"2026-03-16T04:00:00Z","v":323996,"vw":3.741665},{"c":3.89,"h":4.01,"l":3.76,"n":3517,"o":3.76,"t":"2026-03-17T04:00:00Z","v":283450,"vw":3.913415},{"c":3.69,"h":3.835,"l":3.65,"n":2690,"o":3.81,"t":"2026-03-18T04:00:00Z","v":230718,"vw":3.711466},{"c":3.57,"h":3.68,"l":3.51,"n":3445,"o":3.6,"t":"2026-03-19T04:00:00Z","v":207854,"vw":3.578242},{"c":3.47,"h":3.55,"l":3.41,"n":3616,"o":3.55,"t":"2026-03-20T04:00:00Z","v":566458,"vw":3.475713},{"c":3.63,"h":3.73,"l":3.51,"n":3323,"o":3.58,"t":"2026-03-23T04:00:00Z","v":277337,"vw":3.625478},{"c":3.85,"h":3.9,"l":3.5101,"n":3337,"o":3.62,"t":"2026-03-24T04:00:00Z","v":240606,"vw":3.806013},{"c":4.04,"h":4.11,"l":3.89,"n":4904,"o":3.9,"t":"2026-03-25T04:00:00Z","v":279208,"vw":4.015631},{"c":4,"h":4.09,"l":3.99,"n":2813,"o":3.99,"t":"2026-03-26T04:00:00Z","v":196929,"vw":4.012033},{"c":3.88,"h":3.96,"l":3.83,"n":6475,"o":3.94,"t":"2026-03-27T04:00:00Z","v":250288,"vw":3.896937},{"c":3.68,"h":3.96,"l":3.63,"n":8201,"o":3.89,"t":"2026-03-30T04:00:00Z","v":531514,"vw":3.793003},{"c":3.77,"h":4.04,"l":3.66,"n":4108,"o":3.78,"t":"2026-03-31T04:00:00Z","v":536904,"vw":3.775187},{"c":3.66,"h":3.88,"l":3.625,"n":4657,"o":3.82,"t":"2026-04-01T04:00:00Z","v":317728,"vw":3.680988},{"c":3.52,"h":3.61,"l":3.4101,"n":3310,"o":3.61,"t":"2026-04-02T04:00:00Z","v":236643,"vw":3.505625},{"c":3.55,"h":3.6,"l":3.425,"n":3200,"o":3.5,"t":"2026-04-06T04:00:00Z","v":186618,"vw":3.549824},{"c":3.5,"h":3.56,"l":3.43,"n":2897,"o":3.5,"t":"2026-04-07T04:00:00Z","v":190918,"vw":3.499535},{"c":3.48,"h":3.67,"l":3.44,"n":2797,"o":3.67,"t":"2026-04-08T04:00:00Z","v":199948,"vw":3.489362},{"c":3.5,"h":3.535,"l":3.378,"n":2098,"o":3.46,"t":"2026-04-09T04:00:00Z","v":115558,"vw":3.478737},{"c":3.45,"h":3.55,"l":3.395,"n":2286,"o":3.5,"t":"2026-04-10T04:00:00Z","v":175084,"vw":3.450849},{"c":3.69,"h":3.69,"l":3.4,"n":2829,"o":3.41,"t":"2026-04-13T04:00:00Z","v":161468,"vw":3.623932},{"c":3.82,"h":3.82,"l":3.7,"n":2406,"o":3.7,"t":"2026-04-14T04:00:00Z","v":150337,"vw":3.788888},{"c":3.91,"h":3.96,"l":3.82,"n":2913,"o":3.82,"t":"2026-04-15T04:00:00Z","v":185667,"vw":3.90444},{"c":3.83,"h":3.9,"l":3.8,"n":2874,"o":3.89,"t":"2026-04-16T04:00:00Z","v":188196,"vw":3.839471},{"c":4.09,"h":4.115,"l":3.87,"n":3555,"o":3.9,"t":"2026-04-17T04:00:00Z","v":249191,"vw":4.054749},{"c":4.36,"h":4.37,"l":3.96,"n":5317,"o":3.96,"t":"2026-04-20T04:00:00Z","v":399616,"vw":4.29549},{"c":4.25,"h":4.34,"l":4.1,"n":4780,"o":4.1,"t":"2026-04-21T04:00:00Z","v":255575,"vw":4.237154},{"c":4.27,"h":4.47,"l":4.21,"n":3174,"o":4.21,"t":"2026-04-22T04:00:00Z","v":158285,"vw":4.326858},{"c":4.32,"h":5.18,"l":4.21,"n":17197,"o":4.28,"t":"2026-04-23T04:00:00Z","v":2842298,"vw":4.471681},{"c":4.36,"h":4.41,"l":4.25,"n":3823,"o":4.3,"t":"2026-04-24T04:00:00Z","v":226466,"vw":4.353278},{"c":4.32,"h":4.465,"l":4.2801,"n":2529,"o":4.42,"t":"2026-04-27T04:00:00Z","v":150187,"vw":4.349383},{"c":4.36,"h":4.43,"l":4.3,"n":3149,"o":4.3,"t":"2026-04-28T04:00:00Z","v":126862,"vw":4.353648},{"c":3.97,"h":4.35,"l":3.96,"n":5029,"o":4.35,"t":"2026-04-29T04:00:00Z","v":278753,"vw":4.164421},{"c":4.09,"h":4.09,"l":3.845,"n":2379,"o":3.97,"t":"2026-04-30T04:00:00Z","v":135509,"vw":4.036204},{"c":4.45,"h":4.46,"l":4.09,"n":2746,"o":4.11,"t":"2026-05-01T04:00:00Z","v":152240,"vw":4.395788},{"c":4.22,"h":4.43,"l":4.125,"n":3615,"o":4.39,"t":"2026-05-04T04:00:00Z","v":191115,"vw":4.267245},{"c":4.33,"h":4.361,"l":4.18,"n":3419,"o":4.25,"t":"2026-05-05T04:00:00Z","v":146628,"vw":4.269144},{"c":4.3,"h":4.37,"l":4.15,"n":4418,"o":4.37,"t":"2026-05-06T04:00:00Z","v":184244,"vw":4.259993},{"c":5.29,"h":5.4,"l":4.36,"n":7024,"o":4.36,"t":"2026-05-07T04:00:00Z","v":430879,"vw":5.157214},{"c":5.38,"h":5.6613,"l":5.16,"n":4892,"o":5.39,"t":"2026-05-08T04:00:00Z","v":356053,"vw":5.353486},{"c":5.31,"h":5.545,"l":5.12,"n":3923,"o":5.12,"t":"2026-05-11T04:00:00Z","v":251381,"vw":5.358011},{"c":4.93,"h":5.27,"l":4.8,"n":5438,"o":5.27,"t":"2026-05-12T04:00:00Z","v":307573,"vw":4.976436},{"c":4.9,"h":4.96,"l":4.71,"n":3015,"o":4.85,"t":"2026-05-13T04:00:00Z","v":131595,"vw":4.888411},{"c":5.2,"h":5.31,"l":4.77,"n":4468,"o":4.94,"t":"2026-05-14T04:00:00Z","v":351790,"vw":5.165166},{"c":4.98,"h":5.23,"l":4.81,"n":3310,"o":5.17,"t":"2026-05-15T04:00:00Z","v":200855,"vw":5.02477},{"c":4.86,"h":5.2,"l":4.81,"n":5687,"o":4.91,"t":"2026-05-18T04:00:00Z","v":296456,"vw":4.963506},{"c":4.72,"h":4.91,"l":4.705,"n":2675,"o":4.82,"t":"2026-05-19T04:00:00Z","v":108048,"vw":4.760238},{"c":4.86,"h":4.87,"l":4.66,"n":3594,"o":4.72,"t":"2026-05-20T04:00:00Z","v":162211,"vw":4.776376},{"c":5.14,"h":5.17,"l":4.67,"n":2697,"o":4.8,"t":"2026-05-21T04:00:00Z","v":164171,"vw":5.016686},{"c":5.03,"h":5.23,"l":4.97,"n":2919,"o":5.19,"t":"2026-05-22T04:00:00Z","v":150612,"vw":5.032551},{"c":4.99,"h":5.17,"l":4.845,"n":4268,"o":5.08,"t":"2026-05-26T04:00:00Z","v":180987,"vw":5.005364},{"c":4.87,"h":5.08,"l":4.825,"n":3018,"o":5.03,"t":"2026-05-27T04:00:00Z","v":145932,"vw":4.925896},{"c":5.06,"h":5.07,"l":4.8,"n":2180,"o":4.93,"t":"2026-05-28T04:00:00Z","v":119331,"vw":5.018435},{"c":4.86,"h":5.07,"l":4.85,"n":2856,"o":5.03,"t":"2026-05-29T04:00:00Z","v":141560,"vw":4.910645},{"c":4.54,"h":4.935,"l":4.43,"n":3231,"o":4.8,"t":"2026-06-01T04:00:00Z","v":159682,"vw":4.567502},{"c":4.34,"h":4.8925,"l":4.29,"n":3535,"o":4.51,"t":"2026-06-02T04:00:00Z","v":163157,"vw":4.407245},{"c":4.34,"h":4.41,"l":4.215,"n":3928,"o":4.33,"t":"2026-06-03T04:00:00Z","v":192774,"vw":4.290138},{"c":4.6,"h":4.64,"l":4.39,"n":2473,"o":4.39,"t":"2026-06-04T04:00:00Z","v":105363,"vw":4.586872},{"c":4.45,"h":4.575,"l":4.42,"n":2209,"o":4.57,"t":"2026-06-05T04:00:00Z","v":78320,"vw":4.469577},{"c":4.63,"h":4.64,"l":4.4336,"n":2094,"o":4.53,"t":"2026-06-08T04:00:00Z","v":82342,"vw":4.59035},{"c":4.85,"h":5,"l":4.66,"n":4175,"o":4.66,"t":"2026-06-09T04:00:00Z","v":144137,"vw":4.840755},{"c":4.82,"h":4.96,"l":4.76,"n":3269,"o":4.85,"t":"2026-06-10T04:00:00Z","v":144338,"vw":4.860082},{"c":4.79,"h":4.92,"l":4.67,"n":2430,"o":4.92,"t":"2026-06-11T04:00:00Z","v":85435,"vw":4.785888},{"c":5.13,"h":5.18,"l":4.88,"n":2688,"o":4.89,"t":"2026-06-12T04:00:00Z","v":155422,"vw":5.091274},{"c":5.02,"h":5.3,"l":4.95,"n":2082,"o":5.23,"t":"2026-06-15T04:00:00Z","v":87207,"vw":5.04968},{"c":5.02,"h":5.18,"l":4.87,"n":2683,"o":5.06,"t":"2026-06-16T04:00:00Z","v":238577,"vw":5.01452},{"c":5.01,"h":5.2188,"l":4.92,"n":3382,"o":5.01,"t":"2026-06-17T04:00:00Z","v":150017,"vw":5.036617},{"c":5.28,"h":5.33,"l":5.07,"n":3002,"o":5.12,"t":"2026-06-18T04:00:00Z","v":281620,"vw":5.230088},{"c":5.24,"h":5.37,"l":5.18,"n":2677,"o":5.28,"t":"2026-06-22T04:00:00Z","v":193951,"vw":5.277398},{"c":5.41,"h":5.465,"l":4.975,"n":3067,"o":5.17,"t":"2026-06-23T04:00:00Z","v":109432,"vw":5.37376},{"c":5.5,"h":5.825,"l":5.4,"n":2844,"o":5.4,"t":"2026-06-24T04:00:00Z","v":160602,"vw":5.566113},{"c":5.46,"h":5.865,"l":5.44,"n":7704,"o":5.53,"t":"2026-06-25T04:00:00Z","v":262015,"vw":5.556523},{"c":5.69,"h":5.7,"l":5.37,"n":7087,"o":5.44,"t":"2026-06-26T04:00:00Z","v":764004,"vw":5.647333},{"c":5.84,"h":5.89,"l":5.42,"n":7567,"o":5.69,"t":"2026-06-29T04:00:00Z","v":306313,"vw":5.646966},{"c":5.42,"h":5.85,"l":5.34,"n":2353,"o":5.85,"t":"2026-06-30T04:00:00Z","v":117716,"vw":5.436278},{"c":5.44,"h":5.6,"l":5.25,"n":4172,"o":5.39,"t":"2026-07-01T04:00:00Z","v":209225,"vw":5.402297},{"c":5.45,"h":5.5,"l":5.18,"n":3420,"o":5.45,"t":"2026-07-02T04:00:00Z","v":216372,"vw":5.364898},{"c":5.48,"h":5.615,"l":5.37,"n":3674,"o":5.44,"t":"2026-07-06T04:00:00Z","v":188364,"vw":5.518799},{"c":5.35,"h":5.57,"l":5.3,"n":3651,"o":5.44,"t":"2026-07-07T04:00:00Z","v":220665,"vw":5.410741},{"c":5.35,"h":5.47,"l":5.2,"n":3691,"o":5.31,"t":"2026-07-08T04:00:00Z","v":210177,"vw":5.357807},{"c":5.26,"h":5.5,"l":5.14,"n":3725,"o":5.36,"t":"2026-07-09T04:00:00Z","v":167535,"vw":5.269637},{"c":5.32,"h":5.37,"l":5.15,"n":2844,"o":5.26,"t":"2026-07-10T04:00:00Z","v":123583,"vw":5.306826},{"c":5.34,"h":5.5,"l":5.25,"n":2427,"o":5.3,"t":"2026-07-13T04:00:00Z","v":92192,"vw":5.362746},{"c":5.05,"h":5.4,"l":5,"n":3187,"o":5.4,"t":"2026-07-14T04:00:00Z","v":107210,"vw":5.086882},{"c":5.25,"h":5.29,"l":5.005,"n":3331,"o":5.05,"t":"2026-07-15T04:00:00Z","v":128888,"vw":5.210209},{"c":5.2,"h":5.48,"l":5.115,"n":2191,"o":5.25,"t":"2026-07-16T04:00:00Z","v":124889,"vw":5.303426},{"c":5.03,"h":5.23,"l":4.915,"n":2757,"o":5.13,"t":"2026-07-17T04:00:00Z","v":129779,"vw":5.037612},{"c":5.04,"h":5.235,"l":5.015,"n":2177,"o":5.02,"t":"2026-07-20T04:00:00Z","v":82205,"vw":5.052034},{"c":4.91,"h":5.15,"l":4.85,"n":2949,"o":5.03,"t":"2026-07-21T04:00:00Z","v":184061,"vw":4.939176},{"c":5.03,"h":5.055,"l":4.72,"n":4659,"o":4.89,"t":"2026-07-22T04:00:00Z","v":403368,"vw":4.894972},{"c":4.7,"h":5,"l":4.59,"n":4432,"o":4.96,"t":"2026-07-23T04:00:00Z","v":237343,"vw":4.704772},{"c":4.91,"h":4.94,"l":4.41,"n":2701,"o":4.76,"t":"2026-07-24T04:00:00Z","v":145500,"vw":4.855003},{"c":5.12,"h":5.24,"l":4.989,"n":1550,"o":5,"t":"2026-07-27T04:00:00Z","v":72730,"vw":5.122564},{"c":5.3,"h":5.36,"l":4.91,"n":2227,"o":5.19,"t":"2026-07-28T04:00:00Z","v":132446,"vw":5.276267},{"c":5.34,"h":5.58,"l":5.145,"n":2148,"o":5.3,"t":"2026-07-29T04:00:00Z","v":136278,"vw":5.367017},{"c":5.26,"h":5.46,"l":5.24,"n":2007,"o":5.33,"t":"2026-07-30T04:00:00Z","v":82972,"vw":5.289441},{"c":5.26,"h":5.31,"l":5.1,"n":2609,"o":5.26,"t":"2026-07-31T04:00:00Z","v":95839,"vw":5.250187},{"c":5.53,"h":5.65,"l":5.05,"n":2786,"o":5.35,"t":"2026-08-03T04:00:00Z","v":178040,"vw":5.555381},{"c":5.64,"h":5.839,"l":5.515,"n":10289,"o":5.53,"t":"2026-08-04T04:00:00Z","v":644231,"vw":5.66305},{"c":5.55,"h":5.77,"l":5.25,"n":6776,"o":5.77,"t":"2026-08-05T04:00:00Z","v":460877,"vw":5.427454},{"c":7.09,"h":7.17,"l":5.695,"n":10275,"o":5.79,"t":"2026-08-06T04:00:00Z","v":778422,"vw":6.839359},{"c":7.47,"h":7.6,"l":7.03,"n":5536,"o":7.24,"t":"2026-08-07T04:00:00Z","v":374804,"vw":7.379794},{"c":7.7,"h":7.93,"l":7.47,"n":5659,"o":7.47,"t":"2026-08-10T04:00:00Z","v":297656,"vw":7.720737},{"c":7.75,"h":8.11,"l":7.65,"n":4704,"o":7.76,"t":"2026-08-11T04:00:00Z","v":321472,"vw":7.868561},{"c":8.28,"h":8.41,"l":7.6051,"n":6701,"o":7.76,"t":"2026-08-12T04:00:00Z","v":487959,"vw":8.226948},{"c":8.32,"h":8.6,"l":8.2343,"n":4320,"o":8.4,"t":"2026-08-13T04:00:00Z","v":304239,"vw":8.405709},{"c":8.14,"h":8.47,"l":8.0901,"n":5740,"o":8.34,"t":"2026-08-14T04:00:00Z","v":332035,"vw":8.246678},{"c":8.24,"h":8.4,"l":7.89,"n":5851,"o":8.1,"t":"2026-08-17T04:00:00Z","v":470348,"vw":8.222112},{"c":8.22,"h":8.45,"l":8,"n":5243,"o":8.23,"t":"2026-08-18T04:00:00Z","v":300458,"vw":8.26975},{"c":8.47,"h":8.85,"l":8.3349,"n":6642,"o":8.44,"t":"2026-08-19T04:00:00Z","v":464009,"vw":8.611835},{"c":8.15,"h":8.448,"l":8.13,"n":4043,"o":8.36,"t":"2026-08-20T04:00:00Z","v":162773,"vw":8.237151},{"c":8.26,"h":8.35,"l":8.05,"n":3254,"o":8.25,"t":"2026-08-21T04:00:00Z","v":180503,"vw":8.259749},{"c":8.38,"h":8.5,"l":8.2,"n":4232,"o":8.23,"t":"2026-08-24T04:00:00Z","v":169688,"vw":8.395336},{"c":8.32,"h":8.42,"l":8.205,"n":3674,"o":8.37,"t":"2026-08-25T04:00:00Z","v":125856,"vw":8.306474},{"c":8.37,"h":8.435,"l":8.18,"n":3176,"o":8.3,"t":"2026-08-26T04:00:00Z","v":117131,"vw":8.350592},{"c":8.41,"h":8.548,"l":8.25,"n":2610,"o":8.3,"t":"2026-08-27T04:00:00Z","v":165324,"vw":8.403685},{"c":8.55,"h":8.55,"l":8.32,"n":3044,"o":8.35,"t":"2026-08-28T04:00:00Z","v":118427,"vw":8.4948},{"c":8.5,"h":8.57,"l":8.3,"n":4047,"o":8.54,"t":"2026-08-31T04:00:00Z","v":205494,"vw":8.477487},{"c":8.19,"h":8.53,"l":8.18,"n":3732,"o":8.39,"t":"2026-09-01T04:00:00Z","v":133281,"vw":8.278967},{"c":8.42,"h":8.79,"l":7.822,"n":4723,"o":8.02,"t":"2026-09-02T04:00:00Z","v":268894,"vw":8.519504},{"c":8.38,"h":8.64,"l":8.31,"n":3406,"o":8.5,"t":"2026-09-03T04:00:00Z","v":93651,"vw":8.406623},{"c":8.35,"h":8.45,"l":8.14,"n":2554,"o":8.27,"t":"2026-09-04T04:00:00Z","v":102374,"vw":8.305068},{"c":8.1,"h":8.37,"l":8.06,"n":5292,"o":8.36,"t":"2026-09-08T04:00:00Z","v":166960,"vw":8.119466},{"c":8.05,"h":8.24,"l":7.9,"n":3765,"o":8.01,"t":"2026-09-09T04:00:00Z","v":166465,"vw":8.067667},{"c":8.005,"h":8.095,"l":7.7,"n":4179,"o":7.93,"t":"2026-09-10T04:00:00Z","v":167701,"vw":7.986418},{"c":8.14,"h":8.315,"l":7.9917,"n":3569,"o":8.13,"t":"2026-09-11T04:00:00Z","v":179369,"vw":8.149672},{"c":8.13,"h":8.21,"l":8.0701,"n":2181,"o":8.1,"t":"2026-09-14T04:00:00Z","v":120630,"vw":8.125067},{"c":8.11,"h":8.22,"l":7.95,"n":2034,"o":8.11,"t":"2026-09-15T04:00:00Z","v":88809,"vw":8.101878},{"c":8.14,"h":8.355,"l":7.99,"n":3680,"o":8.18,"t":"2026-09-16T04:00:00Z","v":168182,"vw":8.128727},{"c":8.08,"h":8.32,"l":7.97,"n":4636,"o":8.32,"t":"2026-09-17T04:00:00Z","v":201229,"vw":8.049241},{"c":8.02,"h":8.14,"l":7.925,"n":2945,"o":8.03,"t":"2026-09-18T04:00:00Z","v":452913,"vw":8.03173},{"c":8.49,"h":8.5,"l":7.97,"n":3833,"o":8.11,"t":"2026-09-21T04:00:00Z","v":223562,"vw":8.281346},{"c":8.59,"h":8.635,"l":8.43,"n":4313,"o":8.62,"t":"2026-09-22T04:00:00Z","v":220416,"vw":8.574766},{"c":8.5,"h":8.61,"l":8.38,"n":4680,"o":8.5,"t":"2026-09-23T04:00:00Z","v":217753,"vw":8.470526},{"c":8.68,"h":8.8,"l":8.5,"n":4832,"o":8.54,"t":"2026-09-24T04:00:00Z","v":432133,"vw":8.687875},{"c":8.93,"h":9.0689,"l":8.6,"n":5499,"o":8.68,"t":"2026-09-25T04:00:00Z","v":353129,"vw":8.906162},{"c":9.27,"h":9.34,"l":8.825,"n":6797,"o":8.86,"t":"2026-09-28T04:00:00Z","v":468482,"vw":9.214169},{"c":9.35,"h":9.7126,"l":9.31,"n":7780,"o":9.31,"t":"2026-09-29T04:00:00Z","v":495517,"vw":9.500285},{"c":9.36,"h":9.58,"l":9.19,"n":5456,"o":9.39,"t":"2026-09-30T04:00:00Z","v":571361,"vw":9.39441},{"c":9.03,"h":9.36,"l":8.86,"n":6128,"o":9.25,"t":"2026-10-01T04:00:00Z","v":339300,"vw":9.042824},{"c":8.53,"h":9.07,"l":8.49,"n":6473,"o":9.07,"t":"2026-10-02T04:00:00Z","v":398485,"vw":8.705229},{"c":8.92,"h":8.995,"l":8.35,"n":8109,"o":8.88,"t":"2026-10-05T04:00:00Z","v":564950,"vw":8.783011},{"c":8.56,"h":9,"l":8.49,"n":5790,"o":8.98,"t":"2026-10-06T04:00:00Z","v":316700,"vw":8.627669},{"c":8.47,"h":8.64,"l":8.35,"n":3803,"o":8.4,"t":"2026-10-07T04:00:00Z","v":233491,"vw":8.517436},{"c":8.47,"h":8.49,"l":7.84,"n":5306,"o":8.35,"t":"2026-10-08T04:00:00Z","v":438501,"vw":8.298286},{"c":8.89,"h":8.91,"l":8.435,"n":4086,"o":8.65,"t":"2026-10-09T04:00:00Z","v":289471,"vw":8.756896},{"c":8.965,"h":9.045,"l":8.77,"n":5727,"o":8.88,"t":"2026-10-12T04:00:00Z","v":348562,"vw":8.893074},{"c":8.39,"h":8.99,"l":8.3,"n":6268,"o":8.96,"t":"2026-10-13T04:00:00Z","v":413510,"vw":8.501066},{"c":8.25,"h":8.65,"l":8.21,"n":4591,"o":8.21,"t":"2026-10-14T04:00:00Z","v":304675,"vw":8.29157},{"c":8.8,"h":9.01,"l":8.53,"n":4340,"o":8.53,"t":"2026-10-15T04:00:00Z","v":282045,"vw":8.809618},{"c":8.28,"h":8.9,"l":8.215,"n":5454,"o":8.85,"t":"2026-10-16T04:00:00Z","v":289305,"vw":8.390724},{"c":8.26,"h":8.43,"l":8.21,"n":3246,"o":8.31,"t":"2026-10-19T04:00:00Z","v":186115,"vw":8.289613},{"c":8.62,"h":8.755,"l":8.09,"n":3314,"o":8.09,"t":"2026-10-20T04:00:00Z","v":258555,"vw":8.624509},{"c":8.7,"h":8.96,"l":8.55,"n":3571,"o":8.67,"t":"2026-10-21T04:00:00Z","v":154714,"vw":8.714071},{"c":9.09,"h":9.1,"l":8.575,"n":3544,"o":8.61,"t":"2026-10-22T04:00:00Z","v":225092,"vw":8.983444}],"volatilityBars":[{"c":7.98,"h":8.11,"l":7.98,"n":55,"o":8.11,"t":"2026-09-21T13:30:00Z","v":3804,"vw":8.046273},{"c":7.995,"h":8.005,"l":7.985,"n":15,"o":7.985,"t":"2026-09-21T13:45:00Z","v":877,"vw":7.997083},{"c":8.05,"h":8.05,"l":7.97,"n":48,"o":7.99,"t":"2026-09-21T14:00:00Z","v":2889,"vw":8.008095},{"c":8.13,"h":8.13,"l":8.06,"n":87,"o":8.06,"t":"2026-09-21T14:15:00Z","v":3047,"vw":8.0825},{"c":8.2,"h":8.2,"l":8.14,"n":68,"o":8.14,"t":"2026-09-21T14:30:00Z","v":2840,"vw":8.184311},{"c":8.18,"h":8.21,"l":8.18,"n":34,"o":8.21,"t":"2026-09-21T14:45:00Z","v":1387,"vw":8.183333},{"c":8.19,"h":8.19,"l":8.14,"n":61,"o":8.16,"t":"2026-09-21T15:00:00Z","v":2849,"vw":8.16134},{"c":8.19,"h":8.2,"l":8.19,"n":24,"o":8.2,"t":"2026-09-21T15:15:00Z","v":1044,"vw":8.19875},{"c":8.2,"h":8.2,"l":8.19,"n":46,"o":8.195,"t":"2026-09-21T15:30:00Z","v":1509,"vw":8.1975},{"c":8.22,"h":8.22,"l":8.2,"n":66,"o":8.2,"t":"2026-09-21T15:45:00Z","v":2736,"vw":8.216563},{"c":8.2,"h":8.255,"l":8.2,"n":158,"o":8.23,"t":"2026-09-21T16:00:00Z","v":8368,"vw":8.235384},{"c":8.2,"h":8.225,"l":8.2,"n":58,"o":8.22,"t":"2026-09-21T16:15:00Z","v":3497,"vw":8.22},{"c":8.16,"h":8.2,"l":8.16,"n":60,"o":8.2,"t":"2026-09-21T16:30:00Z","v":1862,"vw":8.183089},{"c":8.16,"h":8.16,"l":8.15,"n":30,"o":8.16,"t":"2026-09-21T16:45:00Z","v":668,"vw":8.156667},{"c":8.17,"h":8.17,"l":8.16,"n":40,"o":8.16,"t":"2026-09-21T17:00:00Z","v":1304,"vw":8.163719},{"c":8.18,"h":8.18,"l":8.16,"n":115,"o":8.16,"t":"2026-09-21T17:15:00Z","v":4874,"vw":8.172603},{"c":8.2,"h":8.2,"l":8.18,"n":40,"o":8.18,"t":"2026-09-21T17:30:00Z","v":1641,"vw":8.189381},{"c":8.28,"h":8.28,"l":8.175,"n":388,"o":8.2,"t":"2026-09-21T17:45:00Z","v":64059,"vw":8.184735},{"c":8.28,"h":8.315,"l":8.26,"n":128,"o":8.29,"t":"2026-09-21T18:00:00Z","v":7520,"vw":8.299191},{"c":8.24,"h":8.305,"l":8.24,"n":81,"o":8.3,"t":"2026-09-21T18:15:00Z","v":6622,"vw":8.272201},{"c":8.28,"h":8.28,"l":8.26,"n":90,"o":8.26,"t":"2026-09-21T18:30:00Z","v":2985,"vw":8.268355},{"c":8.295,"h":8.3,"l":8.28,"n":76,"o":8.3,"t":"2026-09-21T18:45:00Z","v":4267,"vw":8.284259},{"c":8.29,"h":8.3,"l":8.29,"n":108,"o":8.29,"t":"2026-09-21T19:00:00Z","v":4130,"vw":8.291924},{"c":8.38,"h":8.38,"l":8.3,"n":105,"o":8.3,"t":"2026-09-21T19:15:00Z","v":4754,"vw":8.327411},{"c":8.39,"h":8.39,"l":8.36,"n":182,"o":8.38,"t":"2026-09-21T19:30:00Z","v":10084,"vw":8.370275},{"c":8.48,"h":8.5,"l":8.36,"n":779,"o":8.39,"t":"2026-09-21T19:45:00Z","v":38029,"vw":8.443541},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-09-21T20:00:00Z","v":21666,"vw":8.49},{"c":8.58,"h":8.62,"l":8.54,"n":165,"o":8.62,"t":"2026-09-22T13:30:00Z","v":10895,"vw":8.586667},{"c":8.62,"h":8.63,"l":8.56,"n":116,"o":8.58,"t":"2026-09-22T13:45:00Z","v":10534,"vw":8.60045},{"c":8.625,"h":8.625,"l":8.57,"n":97,"o":8.57,"t":"2026-09-22T14:00:00Z","v":7216,"vw":8.597994},{"c":8.515,"h":8.625,"l":8.51,"n":146,"o":8.625,"t":"2026-09-22T14:15:00Z","v":4662,"vw":8.583672},{"c":8.53,"h":8.53,"l":8.53,"n":9,"o":8.53,"t":"2026-09-22T14:30:00Z","v":350,"vw":8.53},{"c":8.525,"h":8.54,"l":8.52,"n":77,"o":8.52,"t":"2026-09-22T14:45:00Z","v":3849,"vw":8.529961},{"c":8.555,"h":8.555,"l":8.52,"n":141,"o":8.53,"t":"2026-09-22T15:00:00Z","v":12026,"vw":8.533347},{"c":8.55,"h":8.55,"l":8.54,"n":53,"o":8.55,"t":"2026-09-22T15:15:00Z","v":1913,"vw":8.548024},{"c":8.59,"h":8.59,"l":8.54,"n":118,"o":8.55,"t":"2026-09-22T15:30:00Z","v":3381,"vw":8.556579},{"c":8.59,"h":8.605,"l":8.57,"n":114,"o":8.59,"t":"2026-09-22T15:45:00Z","v":4347,"vw":8.592201},{"c":8.605,"h":8.605,"l":8.585,"n":66,"o":8.585,"t":"2026-09-22T16:00:00Z","v":5376,"vw":8.595699},{"c":8.47,"h":8.6093,"l":8.47,"n":143,"o":8.605,"t":"2026-09-22T16:15:00Z","v":7272,"vw":8.566595},{"c":8.48,"h":8.49,"l":8.48,"n":34,"o":8.48,"t":"2026-09-22T16:30:00Z","v":1582,"vw":8.481189},{"c":8.48,"h":8.51,"l":8.475,"n":117,"o":8.48,"t":"2026-09-22T16:45:00Z","v":4756,"vw":8.495474},{"c":8.45,"h":8.49,"l":8.44,"n":204,"o":8.48,"t":"2026-09-22T17:00:00Z","v":7385,"vw":8.471202},{"c":8.44,"h":8.45,"l":8.43,"n":67,"o":8.45,"t":"2026-09-22T17:15:00Z","v":2588,"vw":8.437188},{"c":8.55,"h":8.55,"l":8.44,"n":100,"o":8.44,"t":"2026-09-22T17:30:00Z","v":6227,"vw":8.501182},{"c":8.585,"h":8.6099,"l":8.54,"n":84,"o":8.54,"t":"2026-09-22T17:45:00Z","v":4004,"vw":8.585072},{"c":8.5878,"h":8.61,"l":8.58,"n":185,"o":8.585,"t":"2026-09-22T18:00:00Z","v":11228,"vw":8.595658},{"c":8.58,"h":8.59,"l":8.55,"n":82,"o":8.58,"t":"2026-09-22T18:15:00Z","v":4354,"vw":8.57},{"c":8.53,"h":8.57,"l":8.53,"n":59,"o":8.57,"t":"2026-09-22T18:30:00Z","v":2680,"vw":8.545355},{"c":8.63,"h":8.635,"l":8.54,"n":123,"o":8.54,"t":"2026-09-22T18:45:00Z","v":17378,"vw":8.594313},{"c":8.575,"h":8.62,"l":8.575,"n":59,"o":8.62,"t":"2026-09-22T19:00:00Z","v":3076,"vw":8.599949},{"c":8.6,"h":8.6,"l":8.58,"n":115,"o":8.58,"t":"2026-09-22T19:15:00Z","v":10134,"vw":8.597506},{"c":8.59,"h":8.635,"l":8.59,"n":147,"o":8.59,"t":"2026-09-22T19:30:00Z","v":8993,"vw":8.60751},{"c":8.595,"h":8.6,"l":8.55,"n":543,"o":8.595,"t":"2026-09-22T19:45:00Z","v":25887,"vw":8.572107},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-09-22T20:00:00Z","v":23675,"vw":8.59},{"c":8.52,"h":8.555,"l":8.5,"n":31,"o":8.51,"t":"2026-09-23T13:30:00Z","v":5051,"vw":8.509271},{"c":8.58,"h":8.61,"l":8.5,"n":105,"o":8.52,"t":"2026-09-23T13:45:00Z","v":5271,"vw":8.56359},{"c":8.51,"h":8.57,"l":8.49,"n":131,"o":8.57,"t":"2026-09-23T14:00:00Z","v":5290,"vw":8.528182},{"c":8.455,"h":8.53,"l":8.455,"n":139,"o":8.52,"t":"2026-09-23T14:15:00Z","v":5303,"vw":8.495966},{"c":8.425,"h":8.47,"l":8.425,"n":115,"o":8.44,"t":"2026-09-23T14:30:00Z","v":3871,"vw":8.448869},{"c":8.44,"h":8.44,"l":8.4,"n":93,"o":8.4,"t":"2026-09-23T14:45:00Z","v":4466,"vw":8.410816},{"c":8.44,"h":8.45,"l":8.42,"n":68,"o":8.43,"t":"2026-09-23T15:00:00Z","v":2682,"vw":8.442362},{"c":8.43,"h":8.46,"l":8.41,"n":217,"o":8.44,"t":"2026-09-23T15:15:00Z","v":6126,"vw":8.438826},{"c":8.445,"h":8.445,"l":8.435,"n":133,"o":8.44,"t":"2026-09-23T15:30:00Z","v":4929,"vw":8.437452},{"c":8.405,"h":8.44,"l":8.405,"n":105,"o":8.44,"t":"2026-09-23T15:45:00Z","v":1915,"vw":8.424375},{"c":8.445,"h":8.445,"l":8.38,"n":59,"o":8.39,"t":"2026-09-23T16:00:00Z","v":1921,"vw":8.408429},{"c":8.43,"h":8.44,"l":8.42,"n":55,"o":8.44,"t":"2026-09-23T16:15:00Z","v":1573,"vw":8.43},{"c":8.41,"h":8.44,"l":8.41,"n":50,"o":8.44,"t":"2026-09-23T16:30:00Z","v":1268,"vw":8.42409},{"c":8.405,"h":8.405,"l":8.38,"n":71,"o":8.4,"t":"2026-09-23T16:45:00Z","v":2901,"vw":8.400267},{"c":8.445,"h":8.445,"l":8.39,"n":269,"o":8.4,"t":"2026-09-23T17:00:00Z","v":14581,"vw":8.416833},{"c":8.465,"h":8.475,"l":8.43,"n":174,"o":8.445,"t":"2026-09-23T17:15:00Z","v":8366,"vw":8.45778},{"c":8.5,"h":8.5,"l":8.43,"n":290,"o":8.47,"t":"2026-09-23T17:30:00Z","v":18973,"vw":8.474893},{"c":8.48,"h":8.5,"l":8.47,"n":167,"o":8.485,"t":"2026-09-23T17:45:00Z","v":10968,"vw":8.489264},{"c":8.45,"h":8.47,"l":8.45,"n":55,"o":8.47,"t":"2026-09-23T18:00:00Z","v":1691,"vw":8.452765},{"c":8.47,"h":8.48,"l":8.46,"n":70,"o":8.46,"t":"2026-09-23T18:15:00Z","v":2259,"vw":8.466728},{"c":8.41,"h":8.47,"l":8.395,"n":213,"o":8.47,"t":"2026-09-23T18:30:00Z","v":14173,"vw":8.423024},{"c":8.42,"h":8.42,"l":8.38,"n":154,"o":8.42,"t":"2026-09-23T18:45:00Z","v":8669,"vw":8.405736},{"c":8.44,"h":8.44,"l":8.42,"n":65,"o":8.42,"t":"2026-09-23T19:00:00Z","v":2940,"vw":8.429359},{"c":8.3899,"h":8.45,"l":8.385,"n":132,"o":8.45,"t":"2026-09-23T19:15:00Z","v":6327,"vw":8.41788},{"c":8.465,"h":8.48,"l":8.38,"n":122,"o":8.38,"t":"2026-09-23T19:30:00Z","v":6426,"vw":8.43691},{"c":8.51,"h":8.53,"l":8.48,"n":786,"o":8.48,"t":"2026-09-23T19:45:00Z","v":40660,"vw":8.513517},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-09-23T20:00:00Z","v":19367,"vw":8.5},{"c":8.51,"h":8.64,"l":8.505,"n":75,"o":8.54,"t":"2026-09-24T13:30:00Z","v":5221,"vw":8.567894},{"c":8.55,"h":8.55,"l":8.55,"n":29,"o":8.55,"t":"2026-09-24T13:45:00Z","v":1104,"vw":8.55},{"c":8.53,"h":8.55,"l":8.52,"n":104,"o":8.55,"t":"2026-09-24T14:00:00Z","v":4576,"vw":8.535813},{"c":8.55,"h":8.56,"l":8.5,"n":103,"o":8.545,"t":"2026-09-24T14:15:00Z","v":7359,"vw":8.516457},{"c":8.58,"h":8.58,"l":8.53,"n":111,"o":8.56,"t":"2026-09-24T14:30:00Z","v":6485,"vw":8.56099},{"c":8.55,"h":8.6,"l":8.55,"n":60,"o":8.59,"t":"2026-09-24T14:45:00Z","v":3202,"vw":8.568155},{"c":8.56,"h":8.56,"l":8.53,"n":51,"o":8.54,"t":"2026-09-24T15:00:00Z","v":1661,"vw":8.545},{"c":8.56,"h":8.58,"l":8.55,"n":67,"o":8.58,"t":"2026-09-24T15:15:00Z","v":3081,"vw":8.565278},{"c":8.575,"h":8.58,"l":8.565,"n":53,"o":8.565,"t":"2026-09-24T15:30:00Z","v":2032,"vw":8.578011},{"c":8.6,"h":8.6,"l":8.57,"n":48,"o":8.585,"t":"2026-09-24T15:45:00Z","v":1664,"vw":8.584798},{"c":8.59,"h":8.59,"l":8.58,"n":51,"o":8.58,"t":"2026-09-24T16:00:00Z","v":1461,"vw":8.585647},{"c":8.69,"h":8.75,"l":8.59,"n":334,"o":8.6,"t":"2026-09-24T16:15:00Z","v":35903,"vw":8.674251},{"c":8.7317,"h":8.77,"l":8.665,"n":128,"o":8.68,"t":"2026-09-24T16:30:00Z","v":19185,"vw":8.733056},{"c":8.78,"h":8.78,"l":8.71,"n":93,"o":8.71,"t":"2026-09-24T16:45:00Z","v":9631,"vw":8.733708},{"c":8.73,"h":8.8,"l":8.7,"n":245,"o":8.78,"t":"2026-09-24T17:00:00Z","v":22682,"vw":8.751496},{"c":8.75,"h":8.76,"l":8.7,"n":190,"o":8.72,"t":"2026-09-24T17:15:00Z","v":15857,"vw":8.720881},{"c":8.73,"h":8.76,"l":8.73,"n":24,"o":8.76,"t":"2026-09-24T17:30:00Z","v":765,"vw":8.742451},{"c":8.71,"h":8.72,"l":8.71,"n":79,"o":8.72,"t":"2026-09-24T17:45:00Z","v":3761,"vw":8.717693},{"c":8.77,"h":8.77,"l":8.71,"n":112,"o":8.71,"t":"2026-09-24T18:00:00Z","v":8676,"vw":8.730458},{"c":8.705,"h":8.785,"l":8.705,"n":164,"o":8.785,"t":"2026-09-24T18:15:00Z","v":15643,"vw":8.747006},{"c":8.72,"h":8.73,"l":8.72,"n":40,"o":8.72,"t":"2026-09-24T18:30:00Z","v":1969,"vw":8.724167},{"c":8.7,"h":8.75,"l":8.685,"n":249,"o":8.73,"t":"2026-09-24T18:45:00Z","v":16700,"vw":8.711849},{"c":8.69,"h":8.705,"l":8.675,"n":112,"o":8.705,"t":"2026-09-24T19:00:00Z","v":11852,"vw":8.689414},{"c":8.685,"h":8.705,"l":8.68,"n":130,"o":8.69,"t":"2026-09-24T19:15:00Z","v":5733,"vw":8.690839},{"c":8.66,"h":8.705,"l":8.65,"n":285,"o":8.685,"t":"2026-09-24T19:30:00Z","v":23518,"vw":8.679009},{"c":8.68,"h":8.76,"l":8.63,"n":871,"o":8.66,"t":"2026-09-24T19:45:00Z","v":92850,"vw":8.685394},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-09-24T20:00:00Z","v":36710,"vw":8.68},{"c":8.63,"h":8.69,"l":8.61,"n":69,"o":8.68,"t":"2026-09-25T13:30:00Z","v":2720,"vw":8.649735},{"c":8.7,"h":8.7,"l":8.6,"n":56,"o":8.6,"t":"2026-09-25T13:45:00Z","v":2799,"vw":8.635164},{"c":8.74,"h":8.75,"l":8.67,"n":93,"o":8.67,"t":"2026-09-25T14:00:00Z","v":4130,"vw":8.695011},{"c":8.8,"h":8.8,"l":8.705,"n":98,"o":8.7131,"t":"2026-09-25T14:15:00Z","v":3719,"vw":8.736194},{"c":8.745,"h":8.79,"l":8.72,"n":143,"o":8.79,"t":"2026-09-25T14:30:00Z","v":6392,"vw":8.746707},{"c":8.83,"h":8.83,"l":8.75,"n":177,"o":8.75,"t":"2026-09-25T14:45:00Z","v":8274,"vw":8.781208},{"c":8.82,"h":8.84,"l":8.815,"n":68,"o":8.84,"t":"2026-09-25T15:00:00Z","v":2807,"vw":8.832743},{"c":8.9205,"h":8.94,"l":8.82,"n":177,"o":8.82,"t":"2026-09-25T15:15:00Z","v":14073,"vw":8.876991},{"c":8.86,"h":8.96,"l":8.85,"n":118,"o":8.94,"t":"2026-09-25T15:30:00Z","v":8815,"vw":8.926006},{"c":8.84,"h":8.84,"l":8.81,"n":64,"o":8.82,"t":"2026-09-25T15:45:00Z","v":3276,"vw":8.824538},{"c":8.84,"h":8.89,"l":8.84,"n":124,"o":8.85,"t":"2026-09-25T16:00:00Z","v":6285,"vw":8.863447},{"c":8.84,"h":8.86,"l":8.84,"n":78,"o":8.85,"t":"2026-09-25T16:15:00Z","v":2249,"vw":8.853764},{"c":8.845,"h":8.87,"l":8.84,"n":117,"o":8.84,"t":"2026-09-25T16:30:00Z","v":4167,"vw":8.851177},{"c":8.84,"h":8.84,"l":8.83,"n":38,"o":8.835,"t":"2026-09-25T16:45:00Z","v":1710,"vw":8.833563},{"c":8.82,"h":8.82,"l":8.82,"n":8,"o":8.82,"t":"2026-09-25T17:00:00Z","v":277,"vw":8.82},{"c":8.81,"h":8.81,"l":8.78,"n":190,"o":8.81,"t":"2026-09-25T17:15:00Z","v":13140,"vw":8.794276},{"c":8.78,"h":8.785,"l":8.76,"n":111,"o":8.78,"t":"2026-09-25T17:30:00Z","v":4776,"vw":8.772866},{"c":8.87,"h":8.87,"l":8.75,"n":207,"o":8.79,"t":"2026-09-25T17:45:00Z","v":21604,"vw":8.776901},{"c":8.88,"h":8.89,"l":8.865,"n":27,"o":8.865,"t":"2026-09-25T18:00:00Z","v":1155,"vw":8.8775},{"c":8.89,"h":8.92,"l":8.88,"n":142,"o":8.89,"t":"2026-09-25T18:15:00Z","v":15079,"vw":8.899859},{"c":8.89,"h":8.89,"l":8.87,"n":85,"o":8.885,"t":"2026-09-25T18:30:00Z","v":4156,"vw":8.879595},{"c":8.92,"h":8.92,"l":8.9,"n":118,"o":8.9,"t":"2026-09-25T18:45:00Z","v":5411,"vw":8.90679},{"c":8.95,"h":8.9652,"l":8.9,"n":213,"o":8.935,"t":"2026-09-25T19:00:00Z","v":17810,"vw":8.931044},{"c":8.89,"h":8.95,"l":8.87,"n":271,"o":8.95,"t":"2026-09-25T19:15:00Z","v":29688,"vw":8.905968},{"c":8.95,"h":8.955,"l":8.88,"n":204,"o":8.89,"t":"2026-09-25T19:30:00Z","v":13009,"vw":8.920894},{"c":8.925,"h":9.0689,"l":8.89,"n":1136,"o":8.96,"t":"2026-09-25T19:45:00Z","v":105436,"vw":8.988},{"c":8.93,"h":8.93,"l":8.93,"n":11,"o":8.93,"t":"2026-09-25T20:00:00Z","v":32327,"vw":8.93},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-09-28T11:00:00Z","v":225,"vw":9.04},{"c":8.97,"h":8.97,"l":8.825,"n":93,"o":8.86,"t":"2026-09-28T13:30:00Z","v":6057,"vw":8.883015},{"c":8.88,"h":8.96,"l":8.865,"n":116,"o":8.95,"t":"2026-09-28T13:45:00Z","v":5804,"vw":8.93026},{"c":8.94,"h":8.96,"l":8.895,"n":125,"o":8.895,"t":"2026-09-28T14:00:00Z","v":4170,"vw":8.936178},{"c":9,"h":9,"l":8.9143,"n":157,"o":8.925,"t":"2026-09-28T14:15:00Z","v":5705,"vw":8.945575},{"c":8.96,"h":9.005,"l":8.96,"n":88,"o":9.005,"t":"2026-09-28T14:30:00Z","v":4703,"vw":8.987889},{"c":8.97,"h":9,"l":8.9663,"n":96,"o":8.97,"t":"2026-09-28T14:45:00Z","v":4370,"vw":8.985291},{"c":9.135,"h":9.1563,"l":8.975,"n":268,"o":8.975,"t":"2026-09-28T15:00:00Z","v":28346,"vw":9.065871},{"c":9.14,"h":9.17,"l":9.12,"n":177,"o":9.12,"t":"2026-09-28T15:15:00Z","v":11653,"vw":9.139069},{"c":9.11,"h":9.16,"l":9.09,"n":216,"o":9.15,"t":"2026-09-28T15:30:00Z","v":20710,"vw":9.143026},{"c":9.17,"h":9.17,"l":9.12,"n":111,"o":9.12,"t":"2026-09-28T15:45:00Z","v":6147,"vw":9.145462},{"c":9.22,"h":9.24,"l":9.13,"n":207,"o":9.16,"t":"2026-09-28T16:00:00Z","v":14661,"vw":9.200918},{"c":9.275,"h":9.32,"l":9.23,"n":307,"o":9.23,"t":"2026-09-28T16:15:00Z","v":22101,"vw":9.267162},{"c":9.25,"h":9.34,"l":9.25,"n":250,"o":9.275,"t":"2026-09-28T16:30:00Z","v":20574,"vw":9.304072},{"c":9.21,"h":9.25,"l":9.17,"n":276,"o":9.25,"t":"2026-09-28T16:45:00Z","v":22026,"vw":9.21804},{"c":9.28,"h":9.29,"l":9.165,"n":247,"o":9.21,"t":"2026-09-28T17:00:00Z","v":27843,"vw":9.233964},{"c":9.29,"h":9.31,"l":9.22,"n":193,"o":9.26,"t":"2026-09-28T17:15:00Z","v":19342,"vw":9.253762},{"c":9.26,"h":9.28,"l":9.245,"n":76,"o":9.275,"t":"2026-09-28T17:30:00Z","v":2990,"vw":9.266203},{"c":9.255,"h":9.3,"l":9.24,"n":140,"o":9.26,"t":"2026-09-28T17:45:00Z","v":5414,"vw":9.262931},{"c":9.3,"h":9.3,"l":9.255,"n":207,"o":9.255,"t":"2026-09-28T18:00:00Z","v":16869,"vw":9.28816},{"c":9.255,"h":9.3,"l":9.25,"n":248,"o":9.3,"t":"2026-09-28T18:15:00Z","v":17691,"vw":9.27657},{"c":9.24,"h":9.3,"l":9.24,"n":213,"o":9.255,"t":"2026-09-28T18:30:00Z","v":15606,"vw":9.280798},{"c":9.25,"h":9.275,"l":9.24,"n":270,"o":9.26,"t":"2026-09-28T18:45:00Z","v":12383,"vw":9.253939},{"c":9.22,"h":9.25,"l":9.205,"n":146,"o":9.25,"t":"2026-09-28T19:00:00Z","v":6360,"vw":9.236027},{"c":9.23,"h":9.27,"l":9.22,"n":244,"o":9.22,"t":"2026-09-28T19:15:00Z","v":18215,"vw":9.245362},{"c":9.22,"h":9.255,"l":9.19,"n":382,"o":9.24,"t":"2026-09-28T19:30:00Z","v":30504,"vw":9.210555},{"c":9.27,"h":9.29,"l":9.22,"n":920,"o":9.23,"t":"2026-09-28T19:45:00Z","v":60739,"vw":9.259537},{"c":9.9668,"h":9.9668,"l":9.27,"n":8,"o":9.27,"t":"2026-09-28T20:00:00Z","v":36769,"vw":9.273792},{"c":9.4999,"h":9.4999,"l":9.4999,"n":1,"o":9.4999,"t":"2026-09-28T20:30:00Z","v":100,"vw":9.4999},{"c":9.625,"h":9.64,"l":9.31,"n":352,"o":9.31,"t":"2026-09-29T13:30:00Z","v":47629,"vw":9.515532},{"c":9.67,"h":9.7126,"l":9.615,"n":204,"o":9.62,"t":"2026-09-29T13:45:00Z","v":24006,"vw":9.646774},{"c":9.55,"h":9.7,"l":9.49,"n":226,"o":9.69,"t":"2026-09-29T14:00:00Z","v":26190,"vw":9.622147},{"c":9.495,"h":9.56,"l":9.405,"n":332,"o":9.535,"t":"2026-09-29T14:15:00Z","v":14481,"vw":9.466065},{"c":9.49,"h":9.5,"l":9.45,"n":93,"o":9.5,"t":"2026-09-29T14:30:00Z","v":3582,"vw":9.476848},{"c":9.47,"h":9.525,"l":9.47,"n":171,"o":9.5,"t":"2026-09-29T14:45:00Z","v":9413,"vw":9.502156},{"c":9.46,"h":9.48,"l":9.45,"n":263,"o":9.475,"t":"2026-09-29T15:00:00Z","v":12332,"vw":9.466003},{"c":9.465,"h":9.48,"l":9.43,"n":189,"o":9.4651,"t":"2026-09-29T15:15:00Z","v":13479,"vw":9.451784},{"c":9.525,"h":9.55,"l":9.4502,"n":192,"o":9.47,"t":"2026-09-29T15:30:00Z","v":10690,"vw":9.508075},{"c":9.54,"h":9.555,"l":9.51,"n":244,"o":9.5221,"t":"2026-09-29T15:45:00Z","v":11288,"vw":9.528885},{"c":9.505,"h":9.53,"l":9.5,"n":151,"o":9.53,"t":"2026-09-29T16:00:00Z","v":6462,"vw":9.514728},{"c":9.505,"h":9.51,"l":9.505,"n":28,"o":9.51,"t":"2026-09-29T16:15:00Z","v":456,"vw":9.507674},{"c":9.575,"h":9.58,"l":9.51,"n":126,"o":9.51,"t":"2026-09-29T16:30:00Z","v":7158,"vw":9.557044},{"c":9.52,"h":9.575,"l":9.515,"n":124,"o":9.575,"t":"2026-09-29T16:45:00Z","v":12580,"vw":9.53695},{"c":9.57,"h":9.59,"l":9.515,"n":85,"o":9.515,"t":"2026-09-29T17:00:00Z","v":3073,"vw":9.554338},{"c":9.56,"h":9.59,"l":9.535,"n":110,"o":9.57,"t":"2026-09-29T17:15:00Z","v":5542,"vw":9.568855},{"c":9.53,"h":9.55,"l":9.515,"n":123,"o":9.545,"t":"2026-09-29T17:30:00Z","v":4861,"vw":9.534441},{"c":9.51,"h":9.54,"l":9.51,"n":154,"o":9.52,"t":"2026-09-29T17:45:00Z","v":8898,"vw":9.521884},{"c":9.545,"h":9.56,"l":9.525,"n":200,"o":9.53,"t":"2026-09-29T18:00:00Z","v":8152,"vw":9.540274},{"c":9.565,"h":9.565,"l":9.55,"n":162,"o":9.55,"t":"2026-09-29T18:15:00Z","v":4937,"vw":9.558801},{"c":9.45,"h":9.6,"l":9.45,"n":456,"o":9.58,"t":"2026-09-29T18:30:00Z","v":33842,"vw":9.561075},{"c":9.48,"h":9.48,"l":9.41,"n":244,"o":9.445,"t":"2026-09-29T18:45:00Z","v":6990,"vw":9.447711},{"c":9.48,"h":9.52,"l":9.47,"n":451,"o":9.47,"t":"2026-09-29T19:00:00Z","v":39733,"vw":9.490899},{"c":9.48,"h":9.4931,"l":9.42,"n":476,"o":9.475,"t":"2026-09-29T19:15:00Z","v":48567,"vw":9.474169},{"c":9.48,"h":9.55,"l":9.48,"n":442,"o":9.48,"t":"2026-09-29T19:30:00Z","v":34613,"vw":9.522796},{"c":9.39,"h":9.48,"l":9.34,"n":995,"o":9.47,"t":"2026-09-29T19:45:00Z","v":59385,"vw":9.398545},{"c":9.35,"h":9.35,"l":9.35,"n":10,"o":9.35,"t":"2026-09-29T20:00:00Z","v":28231,"vw":9.35},{"c":9.48,"h":9.48,"l":9.43,"n":4,"o":9.47,"t":"2026-09-29T20:30:00Z","v":800,"vw":9.44625},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-30T11:45:00Z","v":700,"vw":9.35},{"c":9.35,"h":9.42,"l":9.21,"n":193,"o":9.39,"t":"2026-09-30T13:30:00Z","v":12356,"vw":9.33722},{"c":9.265,"h":9.36,"l":9.19,"n":127,"o":9.36,"t":"2026-09-30T13:45:00Z","v":5676,"vw":9.26035},{"c":9.32,"h":9.39,"l":9.225,"n":162,"o":9.235,"t":"2026-09-30T14:00:00Z","v":14701,"vw":9.303958},{"c":9.3238,"h":9.38,"l":9.26,"n":187,"o":9.325,"t":"2026-09-30T14:15:00Z","v":16889,"vw":9.313392},{"c":9.43,"h":9.43,"l":9.32,"n":95,"o":9.33,"t":"2026-09-30T14:30:00Z","v":4410,"vw":9.358757},{"c":9.55,"h":9.56,"l":9.43,"n":291,"o":9.44,"t":"2026-09-30T14:45:00Z","v":43194,"vw":9.499729},{"c":9.475,"h":9.545,"l":9.475,"n":165,"o":9.53,"t":"2026-09-30T15:00:00Z","v":9301,"vw":9.509999},{"c":9.52,"h":9.545,"l":9.47,"n":145,"o":9.49,"t":"2026-09-30T15:15:00Z","v":5061,"vw":9.513272},{"c":9.49,"h":9.58,"l":9.49,"n":113,"o":9.56,"t":"2026-09-30T15:30:00Z","v":8453,"vw":9.548566},{"c":9.49,"h":9.495,"l":9.47,"n":18,"o":9.47,"t":"2026-09-30T15:45:00Z","v":612,"vw":9.486324},{"c":9.49,"h":9.5,"l":9.48,"n":90,"o":9.48,"t":"2026-09-30T16:00:00Z","v":3940,"vw":9.490543},{"c":9.5,"h":9.5,"l":9.5,"n":30,"o":9.5,"t":"2026-09-30T16:15:00Z","v":859,"vw":9.5},{"c":9.46,"h":9.515,"l":9.46,"n":233,"o":9.5,"t":"2026-09-30T16:30:00Z","v":21633,"vw":9.496184},{"c":9.46,"h":9.47,"l":9.44,"n":61,"o":9.455,"t":"2026-09-30T16:45:00Z","v":2768,"vw":9.451556},{"c":9.49,"h":9.505,"l":9.46,"n":83,"o":9.46,"t":"2026-09-30T17:00:00Z","v":5169,"vw":9.490115},{"c":9.47,"h":9.515,"l":9.46,"n":135,"o":9.48,"t":"2026-09-30T17:15:00Z","v":10352,"vw":9.492144},{"c":9.45,"h":9.48,"l":9.45,"n":173,"o":9.47,"t":"2026-09-30T17:30:00Z","v":8371,"vw":9.469387},{"c":9.43,"h":9.43,"l":9.39,"n":78,"o":9.42,"t":"2026-09-30T17:45:00Z","v":3681,"vw":9.417108},{"c":9.475,"h":9.49,"l":9.44,"n":101,"o":9.44,"t":"2026-09-30T18:00:00Z","v":5332,"vw":9.46339},{"c":9.48,"h":9.48,"l":9.45,"n":117,"o":9.46,"t":"2026-09-30T18:15:00Z","v":6047,"vw":9.465852},{"c":9.445,"h":9.49,"l":9.445,"n":80,"o":9.48,"t":"2026-09-30T18:30:00Z","v":5372,"vw":9.470654},{"c":9.43,"h":9.46,"l":9.43,"n":149,"o":9.445,"t":"2026-09-30T18:45:00Z","v":5054,"vw":9.446},{"c":9.43,"h":9.45,"l":9.42,"n":162,"o":9.44,"t":"2026-09-30T19:00:00Z","v":7276,"vw":9.431995},{"c":9.46,"h":9.46,"l":9.44,"n":120,"o":9.44,"t":"2026-09-30T19:15:00Z","v":3571,"vw":9.448631},{"c":9.445,"h":9.475,"l":9.44,"n":157,"o":9.45,"t":"2026-09-30T19:30:00Z","v":10685,"vw":9.45587},{"c":9.36,"h":9.47,"l":9.33,"n":967,"o":9.445,"t":"2026-09-30T19:45:00Z","v":80286,"vw":9.38985},{"c":9.36,"h":9.36,"l":9.36,"n":9,"o":9.36,"t":"2026-09-30T20:00:00Z","v":252601,"vw":9.36},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-30T23:15:00Z","v":500,"vw":9.45},{"c":9.31,"h":9.36,"l":9.22,"n":113,"o":9.25,"t":"2026-10-01T13:30:00Z","v":9180,"vw":9.295356},{"c":9.1,"h":9.3,"l":9.1,"n":190,"o":9.3,"t":"2026-10-01T13:45:00Z","v":14943,"vw":9.20382},{"c":8.95,"h":9.125,"l":8.94,"n":265,"o":9.095,"t":"2026-10-01T14:00:00Z","v":33460,"vw":9.030881},{"c":9.0164,"h":9.1,"l":8.97,"n":189,"o":8.97,"t":"2026-10-01T14:15:00Z","v":11574,"vw":9.028127},{"c":9.13,"h":9.175,"l":9,"n":583,"o":9.0001,"t":"2026-10-01T14:30:00Z","v":49086,"vw":9.104175},{"c":9.035,"h":9.13,"l":9.02,"n":100,"o":9.13,"t":"2026-10-01T14:45:00Z","v":4316,"vw":9.049997},{"c":8.99,"h":9.03,"l":8.99,"n":95,"o":9.03,"t":"2026-10-01T15:00:00Z","v":3486,"vw":9.022809},{"c":8.87,"h":8.94,"l":8.86,"n":262,"o":8.94,"t":"2026-10-01T15:15:00Z","v":18775,"vw":8.900812},{"c":9,"h":9.025,"l":8.86,"n":255,"o":8.86,"t":"2026-10-01T15:30:00Z","v":15595,"vw":8.932666},{"c":9.015,"h":9.0228,"l":8.97,"n":78,"o":9,"t":"2026-10-01T15:45:00Z","v":3213,"vw":9.000357},{"c":9.04,"h":9.06,"l":9,"n":148,"o":9,"t":"2026-10-01T16:00:00Z","v":7416,"vw":9.025951},{"c":8.96,"h":9.03,"l":8.96,"n":115,"o":9.02,"t":"2026-10-01T16:15:00Z","v":3349,"vw":8.995997},{"c":8.975,"h":8.99,"l":8.95,"n":69,"o":8.96,"t":"2026-10-01T16:30:00Z","v":1794,"vw":8.967222},{"c":8.93,"h":8.965,"l":8.93,"n":74,"o":8.96,"t":"2026-10-01T16:45:00Z","v":2355,"vw":8.95004},{"c":8.9501,"h":8.97,"l":8.93,"n":106,"o":8.93,"t":"2026-10-01T17:00:00Z","v":4816,"vw":8.944734},{"c":9.02,"h":9.03,"l":8.95,"n":94,"o":8.95,"t":"2026-10-01T17:15:00Z","v":2704,"vw":8.986906},{"c":9.03,"h":9.035,"l":9,"n":68,"o":9.03,"t":"2026-10-01T17:30:00Z","v":3669,"vw":9.027491},{"c":8.955,"h":9.03,"l":8.94,"n":200,"o":9.03,"t":"2026-10-01T17:45:00Z","v":9778,"vw":8.974266},{"c":8.975,"h":8.975,"l":8.945,"n":117,"o":8.95,"t":"2026-10-01T18:00:00Z","v":5354,"vw":8.95274},{"c":9.03,"h":9.03,"l":8.98,"n":104,"o":8.98,"t":"2026-10-01T18:15:00Z","v":3062,"vw":9.007901},{"c":9.05,"h":9.0599,"l":9.03,"n":120,"o":9.03,"t":"2026-10-01T18:30:00Z","v":4034,"vw":9.050618},{"c":9.05,"h":9.06,"l":9.02,"n":134,"o":9.05,"t":"2026-10-01T18:45:00Z","v":5173,"vw":9.03533},{"c":9.03,"h":9.03,"l":9.025,"n":125,"o":9.03,"t":"2026-10-01T19:00:00Z","v":3658,"vw":9.029763},{"c":9.05,"h":9.05,"l":9.02,"n":118,"o":9.025,"t":"2026-10-01T19:15:00Z","v":3134,"vw":9.038133},{"c":9,"h":9.11,"l":9,"n":336,"o":9.06,"t":"2026-10-01T19:30:00Z","v":18899,"vw":9.064816},{"c":9.02,"h":9.08,"l":9,"n":713,"o":9,"t":"2026-10-01T19:45:00Z","v":38828,"vw":9.024244},{"c":9.03,"h":9.03,"l":9.03,"n":8,"o":9.03,"t":"2026-10-01T20:00:00Z","v":40725,"vw":9.03},{"c":8.92,"h":9.07,"l":8.79,"n":302,"o":9.07,"t":"2026-10-02T13:30:00Z","v":28729,"vw":8.901413},{"c":8.99,"h":8.99,"l":8.9,"n":273,"o":8.92,"t":"2026-10-02T13:45:00Z","v":11178,"vw":8.941828},{"c":8.935,"h":9,"l":8.89,"n":235,"o":8.98,"t":"2026-10-02T14:00:00Z","v":17940,"vw":8.949003},{"c":8.82,"h":8.94,"l":8.8,"n":315,"o":8.94,"t":"2026-10-02T14:15:00Z","v":22267,"vw":8.865225},{"c":8.83,"h":8.83,"l":8.76,"n":209,"o":8.8,"t":"2026-10-02T14:30:00Z","v":26587,"vw":8.781199},{"c":8.865,"h":8.865,"l":8.8,"n":294,"o":8.84,"t":"2026-10-02T14:45:00Z","v":17674,"vw":8.832968},{"c":8.77,"h":8.87,"l":8.75,"n":268,"o":8.87,"t":"2026-10-02T15:00:00Z","v":12814,"vw":8.813451},{"c":8.755,"h":8.77,"l":8.68,"n":366,"o":8.75,"t":"2026-10-02T15:15:00Z","v":22523,"vw":8.736457},{"c":8.67,"h":8.78,"l":8.64,"n":246,"o":8.755,"t":"2026-10-02T15:30:00Z","v":13401,"vw":8.706131},{"c":8.675,"h":8.695,"l":8.64,"n":86,"o":8.655,"t":"2026-10-02T15:45:00Z","v":4795,"vw":8.674687},{"c":8.65,"h":8.73,"l":8.65,"n":250,"o":8.675,"t":"2026-10-02T16:00:00Z","v":16791,"vw":8.690173},{"c":8.68,"h":8.68,"l":8.65,"n":77,"o":8.66,"t":"2026-10-02T16:15:00Z","v":4199,"vw":8.6606},{"c":8.625,"h":8.68,"l":8.57,"n":269,"o":8.68,"t":"2026-10-02T16:30:00Z","v":22907,"vw":8.599487},{"c":8.625,"h":8.625,"l":8.61,"n":17,"o":8.625,"t":"2026-10-02T16:45:00Z","v":1895,"vw":8.624},{"c":8.63,"h":8.65,"l":8.625,"n":75,"o":8.64,"t":"2026-10-02T17:00:00Z","v":2463,"vw":8.640313},{"c":8.665,"h":8.68,"l":8.64,"n":166,"o":8.65,"t":"2026-10-02T17:15:00Z","v":7194,"vw":8.652996},{"c":8.66,"h":8.66,"l":8.65,"n":38,"o":8.66,"t":"2026-10-02T17:30:00Z","v":2146,"vw":8.654158},{"c":8.65,"h":8.66,"l":8.64,"n":124,"o":8.66,"t":"2026-10-02T17:45:00Z","v":4388,"vw":8.650456},{"c":8.615,"h":8.65,"l":8.6,"n":138,"o":8.64,"t":"2026-10-02T18:00:00Z","v":4762,"vw":8.623195},{"c":8.61,"h":8.68,"l":8.57,"n":334,"o":8.61,"t":"2026-10-02T18:15:00Z","v":18415,"vw":8.624695},{"c":8.605,"h":8.61,"l":8.5901,"n":15,"o":8.5901,"t":"2026-10-02T18:30:00Z","v":683,"vw":8.600808},{"c":8.615,"h":8.64,"l":8.59,"n":208,"o":8.5975,"t":"2026-10-02T18:45:00Z","v":14730,"vw":8.616189},{"c":8.6,"h":8.615,"l":8.595,"n":132,"o":8.615,"t":"2026-10-02T19:00:00Z","v":5324,"vw":8.605437},{"c":8.57,"h":8.59,"l":8.55,"n":199,"o":8.59,"t":"2026-10-02T19:15:00Z","v":7681,"vw":8.574913},{"c":8.525,"h":8.61,"l":8.5169,"n":281,"o":8.56,"t":"2026-10-02T19:30:00Z","v":15694,"vw":8.558148},{"c":8.52,"h":8.58,"l":8.49,"n":791,"o":8.53,"t":"2026-10-02T19:45:00Z","v":41676,"vw":8.527348},{"c":8.53,"h":8.55,"l":8.53,"n":9,"o":8.53,"t":"2026-10-02T20:00:00Z","v":35230,"vw":8.531783},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-05T11:45:00Z","v":100,"vw":8.77},{"c":8.45,"h":8.88,"l":8.35,"n":226,"o":8.88,"t":"2026-10-05T13:30:00Z","v":33119,"vw":8.440707},{"c":8.62,"h":8.635,"l":8.46,"n":221,"o":8.46,"t":"2026-10-05T13:45:00Z","v":12420,"vw":8.574151},{"c":8.635,"h":8.66,"l":8.62,"n":268,"o":8.625,"t":"2026-10-05T14:00:00Z","v":15727,"vw":8.63836},{"c":8.68,"h":8.68,"l":8.635,"n":228,"o":8.64,"t":"2026-10-05T14:15:00Z","v":10531,"vw":8.656689},{"c":8.595,"h":8.72,"l":8.58,"n":469,"o":8.69,"t":"2026-10-05T14:30:00Z","v":27903,"vw":8.661581},{"c":8.54,"h":8.59,"l":8.53,"n":232,"o":8.59,"t":"2026-10-05T14:45:00Z","v":7554,"vw":8.5528},{"c":8.605,"h":8.605,"l":8.525,"n":246,"o":8.54,"t":"2026-10-05T15:00:00Z","v":9833,"vw":8.574811},{"c":8.67,"h":8.67,"l":8.615,"n":183,"o":8.615,"t":"2026-10-05T15:15:00Z","v":7715,"vw":8.646563},{"c":8.695,"h":8.7,"l":8.68,"n":222,"o":8.68,"t":"2026-10-05T15:30:00Z","v":8817,"vw":8.689139},{"c":8.69,"h":8.72,"l":8.68,"n":188,"o":8.68,"t":"2026-10-05T15:45:00Z","v":6568,"vw":8.700208},{"c":8.77,"h":8.77,"l":8.66,"n":169,"o":8.67,"t":"2026-10-05T16:00:00Z","v":8650,"vw":8.719954},{"c":8.795,"h":8.795,"l":8.75,"n":183,"o":8.77,"t":"2026-10-05T16:15:00Z","v":10501,"vw":8.763651},{"c":8.79,"h":8.81,"l":8.79,"n":105,"o":8.805,"t":"2026-10-05T16:30:00Z","v":4183,"vw":8.797096},{"c":8.825,"h":8.825,"l":8.8,"n":149,"o":8.81,"t":"2026-10-05T16:45:00Z","v":11436,"vw":8.818063},{"c":8.78,"h":8.81,"l":8.78,"n":144,"o":8.81,"t":"2026-10-05T17:00:00Z","v":8734,"vw":8.800109},{"c":8.75,"h":8.79,"l":8.74,"n":116,"o":8.78,"t":"2026-10-05T17:15:00Z","v":7224,"vw":8.765081},{"c":8.625,"h":8.745,"l":8.625,"n":339,"o":8.745,"t":"2026-10-05T17:30:00Z","v":24192,"vw":8.687941},{"c":8.57,"h":8.63,"l":8.57,"n":172,"o":8.63,"t":"2026-10-05T17:45:00Z","v":8302,"vw":8.605395},{"c":8.65,"h":8.65,"l":8.57,"n":120,"o":8.57,"t":"2026-10-05T18:00:00Z","v":6695,"vw":8.605225},{"c":8.79,"h":8.805,"l":8.66,"n":371,"o":8.66,"t":"2026-10-05T18:15:00Z","v":35579,"vw":8.767629},{"c":8.81,"h":8.84,"l":8.79,"n":199,"o":8.79,"t":"2026-10-05T18:30:00Z","v":16806,"vw":8.813003},{"c":8.84,"h":8.84,"l":8.76,"n":394,"o":8.8,"t":"2026-10-05T18:45:00Z","v":38331,"vw":8.80158},{"c":8.87,"h":8.895,"l":8.825,"n":255,"o":8.86,"t":"2026-10-05T19:00:00Z","v":23977,"vw":8.84948},{"c":8.86,"h":8.89,"l":8.849,"n":223,"o":8.87,"t":"2026-10-05T19:15:00Z","v":23046,"vw":8.872312},{"c":8.945,"h":8.96,"l":8.87,"n":289,"o":8.87,"t":"2026-10-05T19:30:00Z","v":20293,"vw":8.932988},{"c":8.93,"h":8.995,"l":8.88,"n":1669,"o":8.945,"t":"2026-10-05T19:45:00Z","v":105107,"vw":8.93822},{"c":8.92,"h":8.93,"l":8.92,"n":6,"o":8.93,"t":"2026-10-05T20:00:00Z","v":63544,"vw":8.920031},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-06T11:15:00Z","v":120,"vw":9.09},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-06T11:30:00Z","v":500,"vw":9.1},{"c":8.88,"h":9,"l":8.88,"n":108,"o":8.98,"t":"2026-10-06T13:30:00Z","v":8820,"vw":8.952071},{"c":8.775,"h":8.925,"l":8.775,"n":134,"o":8.89,"t":"2026-10-06T13:45:00Z","v":10337,"vw":8.896166},{"c":8.8,"h":8.88,"l":8.77,"n":178,"o":8.8,"t":"2026-10-06T14:00:00Z","v":10554,"vw":8.814837},{"c":8.71,"h":8.76,"l":8.7,"n":137,"o":8.75,"t":"2026-10-06T14:15:00Z","v":10852,"vw":8.727743},{"c":8.63,"h":8.7,"l":8.57,"n":232,"o":8.7,"t":"2026-10-06T14:30:00Z","v":18716,"vw":8.613325},{"c":8.62,"h":8.64,"l":8.62,"n":70,"o":8.63,"t":"2026-10-06T14:45:00Z","v":3122,"vw":8.634094},{"c":8.53,"h":8.635,"l":8.53,"n":123,"o":8.635,"t":"2026-10-06T15:00:00Z","v":7921,"vw":8.565873},{"c":8.6,"h":8.6,"l":8.53,"n":180,"o":8.54,"t":"2026-10-06T15:15:00Z","v":8315,"vw":8.573818},{"c":8.625,"h":8.65,"l":8.59,"n":271,"o":8.6,"t":"2026-10-06T15:30:00Z","v":23260,"vw":8.629921},{"c":8.65,"h":8.67,"l":8.595,"n":158,"o":8.625,"t":"2026-10-06T15:45:00Z","v":8998,"vw":8.632024},{"c":8.595,"h":8.64,"l":8.58,"n":57,"o":8.64,"t":"2026-10-06T16:00:00Z","v":2593,"vw":8.602063},{"c":8.61,"h":8.61,"l":8.59,"n":48,"o":8.595,"t":"2026-10-06T16:15:00Z","v":2426,"vw":8.598282},{"c":8.635,"h":8.635,"l":8.62,"n":86,"o":8.62,"t":"2026-10-06T16:30:00Z","v":2873,"vw":8.627353},{"c":8.61,"h":8.625,"l":8.61,"n":120,"o":8.62,"t":"2026-10-06T16:45:00Z","v":5599,"vw":8.619087},{"c":8.61,"h":8.65,"l":8.57,"n":171,"o":8.61,"t":"2026-10-06T17:00:00Z","v":9848,"vw":8.60846},{"c":8.59,"h":8.615,"l":8.585,"n":57,"o":8.615,"t":"2026-10-06T17:15:00Z","v":2207,"vw":8.597941},{"c":8.52,"h":8.6,"l":8.49,"n":303,"o":8.59,"t":"2026-10-06T17:30:00Z","v":33770,"vw":8.550021},{"c":8.595,"h":8.6,"l":8.5,"n":217,"o":8.5,"t":"2026-10-06T17:45:00Z","v":8092,"vw":8.560477},{"c":8.63,"h":8.63,"l":8.585,"n":136,"o":8.585,"t":"2026-10-06T18:00:00Z","v":8835,"vw":8.617316},{"c":8.65,"h":8.67,"l":8.64,"n":80,"o":8.64,"t":"2026-10-06T18:15:00Z","v":3586,"vw":8.656532},{"c":8.65,"h":8.67,"l":8.64,"n":76,"o":8.64,"t":"2026-10-06T18:30:00Z","v":3142,"vw":8.655493},{"c":8.65,"h":8.65,"l":8.63,"n":113,"o":8.64,"t":"2026-10-06T18:45:00Z","v":4905,"vw":8.636623},{"c":8.63,"h":8.66,"l":8.63,"n":99,"o":8.66,"t":"2026-10-06T19:00:00Z","v":3492,"vw":8.63932},{"c":8.56,"h":8.64,"l":8.56,"n":116,"o":8.64,"t":"2026-10-06T19:15:00Z","v":4190,"vw":8.60395},{"c":8.58,"h":8.59,"l":8.525,"n":374,"o":8.54,"t":"2026-10-06T19:30:00Z","v":14170,"vw":8.567164},{"c":8.555,"h":8.645,"l":8.55,"n":1081,"o":8.59,"t":"2026-10-06T19:45:00Z","v":53768,"vw":8.59509},{"c":8.56,"h":8.56,"l":8.56,"n":12,"o":8.56,"t":"2026-10-06T20:00:00Z","v":28561,"vw":8.56},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-07T12:30:00Z","v":100,"vw":8.55},{"c":8.595,"h":8.64,"l":8.35,"n":289,"o":8.4,"t":"2026-10-07T13:30:00Z","v":34175,"vw":8.536712},{"c":8.59,"h":8.61,"l":8.5,"n":139,"o":8.59,"t":"2026-10-07T13:45:00Z","v":7852,"vw":8.574211},{"c":8.49,"h":8.6,"l":8.49,"n":55,"o":8.6,"t":"2026-10-07T14:00:00Z","v":3165,"vw":8.556804},{"c":8.49,"h":8.5,"l":8.465,"n":47,"o":8.47,"t":"2026-10-07T14:15:00Z","v":2573,"vw":8.479697},{"c":8.5,"h":8.51,"l":8.5,"n":45,"o":8.5,"t":"2026-10-07T14:30:00Z","v":2531,"vw":8.508333},{"c":8.4928,"h":8.54,"l":8.49,"n":135,"o":8.5,"t":"2026-10-07T14:45:00Z","v":9638,"vw":8.512878},{"c":8.435,"h":8.475,"l":8.435,"n":117,"o":8.47,"t":"2026-10-07T15:00:00Z","v":5899,"vw":8.455947},{"c":8.425,"h":8.445,"l":8.41,"n":99,"o":8.43,"t":"2026-10-07T15:15:00Z","v":5581,"vw":8.427538},{"c":8.44,"h":8.45,"l":8.425,"n":97,"o":8.44,"t":"2026-10-07T15:30:00Z","v":4995,"vw":8.437049},{"c":8.46,"h":8.48,"l":8.44,"n":91,"o":8.44,"t":"2026-10-07T15:45:00Z","v":3980,"vw":8.459736},{"c":8.495,"h":8.495,"l":8.46,"n":54,"o":8.47,"t":"2026-10-07T16:00:00Z","v":2503,"vw":8.485265},{"c":8.58,"h":8.58,"l":8.49,"n":44,"o":8.49,"t":"2026-10-07T16:15:00Z","v":2268,"vw":8.521471},{"c":8.58,"h":8.6,"l":8.58,"n":56,"o":8.58,"t":"2026-10-07T16:30:00Z","v":2652,"vw":8.587895},{"c":8.59,"h":8.605,"l":8.58,"n":26,"o":8.58,"t":"2026-10-07T16:45:00Z","v":1052,"vw":8.59125},{"c":8.575,"h":8.6,"l":8.575,"n":67,"o":8.58,"t":"2026-10-07T17:00:00Z","v":3972,"vw":8.586359},{"c":8.62,"h":8.62,"l":8.52,"n":179,"o":8.56,"t":"2026-10-07T17:15:00Z","v":13820,"vw":8.577819},{"c":8.585,"h":8.61,"l":8.54,"n":146,"o":8.61,"t":"2026-10-07T17:30:00Z","v":12815,"vw":8.579741},{"c":8.55,"h":8.605,"l":8.55,"n":65,"o":8.6,"t":"2026-10-07T17:45:00Z","v":3810,"vw":8.573734},{"c":8.57,"h":8.58,"l":8.55,"n":151,"o":8.55,"t":"2026-10-07T18:00:00Z","v":10378,"vw":8.56347},{"c":8.56,"h":8.57,"l":8.55,"n":68,"o":8.56,"t":"2026-10-07T18:15:00Z","v":2795,"vw":8.559211},{"c":8.55,"h":8.56,"l":8.54,"n":84,"o":8.55,"t":"2026-10-07T18:30:00Z","v":3378,"vw":8.552098},{"c":8.56,"h":8.57,"l":8.55,"n":75,"o":8.55,"t":"2026-10-07T18:45:00Z","v":3057,"vw":8.558821},{"c":8.51,"h":8.57,"l":8.51,"n":102,"o":8.56,"t":"2026-10-07T19:00:00Z","v":5494,"vw":8.530553},{"c":8.49,"h":8.52,"l":8.48,"n":173,"o":8.515,"t":"2026-10-07T19:15:00Z","v":8172,"vw":8.499129},{"c":8.47,"h":8.48,"l":8.455,"n":138,"o":8.48,"t":"2026-10-07T19:30:00Z","v":6282,"vw":8.466711},{"c":8.47,"h":8.49,"l":8.45,"n":559,"o":8.48,"t":"2026-10-07T19:45:00Z","v":32825,"vw":8.466096},{"c":8.47,"h":8.47,"l":8.47,"n":12,"o":8.47,"t":"2026-10-07T20:00:00Z","v":23745,"vw":8.47},{"c":8.29,"h":8.3,"l":8.29,"n":7,"o":8.3,"t":"2026-10-08T13:15:00Z","v":1240,"vw":8.292098},{"c":8.21,"h":8.36,"l":8.1701,"n":139,"o":8.35,"t":"2026-10-08T13:30:00Z","v":25928,"vw":8.299777},{"c":8.085,"h":8.24,"l":8.0806,"n":200,"o":8.21,"t":"2026-10-08T13:45:00Z","v":14353,"vw":8.188905},{"c":7.93,"h":8.095,"l":7.88,"n":343,"o":8.09,"t":"2026-10-08T14:00:00Z","v":36654,"vw":7.966845},{"c":7.86,"h":7.9687,"l":7.86,"n":148,"o":7.915,"t":"2026-10-08T14:15:00Z","v":9399,"vw":7.92656},{"c":7.87,"h":7.895,"l":7.86,"n":99,"o":7.875,"t":"2026-10-08T14:30:00Z","v":5747,"vw":7.8795},{"c":7.895,"h":7.895,"l":7.84,"n":108,"o":7.875,"t":"2026-10-08T14:45:00Z","v":7294,"vw":7.8742},{"c":8.115,"h":8.115,"l":7.895,"n":265,"o":7.9,"t":"2026-10-08T15:00:00Z","v":23543,"vw":8.001482},{"c":8.109,"h":8.13,"l":8.109,"n":69,"o":8.115,"t":"2026-10-08T15:15:00Z","v":3886,"vw":8.117124},{"c":8.12,"h":8.12,"l":8.11,"n":58,"o":8.115,"t":"2026-10-08T15:30:00Z","v":2966,"vw":8.118505},{"c":8.14,"h":8.14,"l":8.1,"n":75,"o":8.11,"t":"2026-10-08T15:45:00Z","v":3672,"vw":8.12},{"c":8.08,"h":8.13,"l":8.08,"n":141,"o":8.13,"t":"2026-10-08T16:00:00Z","v":9967,"vw":8.104975},{"c":8.095,"h":8.14,"l":8.08,"n":135,"o":8.09,"t":"2026-10-08T16:15:00Z","v":6604,"vw":8.102251},{"c":8.13,"h":8.13,"l":8.09,"n":52,"o":8.09,"t":"2026-10-08T16:30:00Z","v":2472,"vw":8.105455},{"c":8.16,"h":8.165,"l":8.12,"n":74,"o":8.12,"t":"2026-10-08T16:45:00Z","v":4863,"vw":8.127101},{"c":8.2,"h":8.21,"l":8.16,"n":69,"o":8.16,"t":"2026-10-08T17:00:00Z","v":4850,"vw":8.189408},{"c":8.29,"h":8.31,"l":8.25,"n":195,"o":8.26,"t":"2026-10-08T17:15:00Z","v":10242,"vw":8.273634},{"c":8.275,"h":8.28,"l":8.25,"n":141,"o":8.28,"t":"2026-10-08T17:30:00Z","v":4681,"vw":8.263663},{"c":8.27,"h":8.3,"l":8.27,"n":112,"o":8.28,"t":"2026-10-08T17:45:00Z","v":4554,"vw":8.290326},{"c":8.29,"h":8.29,"l":8.255,"n":124,"o":8.255,"t":"2026-10-08T18:00:00Z","v":6052,"vw":8.277197},{"c":8.3,"h":8.31,"l":8.295,"n":145,"o":8.295,"t":"2026-10-08T18:15:00Z","v":6234,"vw":8.3025},{"c":8.285,"h":8.29,"l":8.26,"n":115,"o":8.29,"t":"2026-10-08T18:30:00Z","v":7357,"vw":8.281258},{"c":8.27,"h":8.285,"l":8.265,"n":165,"o":8.285,"t":"2026-10-08T18:45:00Z","v":7191,"vw":8.27768},{"c":8.4,"h":8.4,"l":8.27,"n":235,"o":8.28,"t":"2026-10-08T19:00:00Z","v":20851,"vw":8.309669},{"c":8.47,"h":8.47,"l":8.405,"n":161,"o":8.41,"t":"2026-10-08T19:15:00Z","v":13407,"vw":8.422881},{"c":8.475,"h":8.49,"l":8.47,"n":140,"o":8.47,"t":"2026-10-08T19:30:00Z","v":8087,"vw":8.476933},{"c":8.46,"h":8.49,"l":8.455,"n":814,"o":8.475,"t":"2026-10-08T19:45:00Z","v":46483,"vw":8.471904},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-10-08T20:00:00Z","v":116413,"vw":8.47},{"c":8.435,"h":8.65,"l":8.435,"n":13,"o":8.65,"t":"2026-10-09T13:30:00Z","v":1308,"vw":8.458332},{"c":8.66,"h":8.69,"l":8.47,"n":323,"o":8.47,"t":"2026-10-09T13:45:00Z","v":39598,"vw":8.624648},{"c":8.72,"h":8.77,"l":8.685,"n":67,"o":8.685,"t":"2026-10-09T14:00:00Z","v":9090,"vw":8.705527},{"c":8.705,"h":8.77,"l":8.7,"n":69,"o":8.75,"t":"2026-10-09T14:15:00Z","v":3061,"vw":8.723947},{"c":8.665,"h":8.69,"l":8.64,"n":65,"o":8.69,"t":"2026-10-09T14:30:00Z","v":3646,"vw":8.659392},{"c":8.64,"h":8.67,"l":8.615,"n":115,"o":8.665,"t":"2026-10-09T14:45:00Z","v":5679,"vw":8.632696},{"c":8.57,"h":8.63,"l":8.57,"n":94,"o":8.63,"t":"2026-10-09T15:00:00Z","v":3679,"vw":8.593243},{"c":8.555,"h":8.57,"l":8.55,"n":17,"o":8.57,"t":"2026-10-09T15:15:00Z","v":457,"vw":8.558333},{"c":8.58,"h":8.58,"l":8.555,"n":41,"o":8.555,"t":"2026-10-09T15:30:00Z","v":2227,"vw":8.570745},{"c":8.58,"h":8.58,"l":8.54,"n":95,"o":8.57,"t":"2026-10-09T15:45:00Z","v":4414,"vw":8.555684},{"c":8.565,"h":8.57,"l":8.56,"n":55,"o":8.57,"t":"2026-10-09T16:00:00Z","v":2577,"vw":8.562396},{"c":8.57,"h":8.585,"l":8.57,"n":80,"o":8.57,"t":"2026-10-09T16:15:00Z","v":3912,"vw":8.57278},{"c":8.6,"h":8.6,"l":8.58,"n":62,"o":8.58,"t":"2026-10-09T16:30:00Z","v":3229,"vw":8.592726},{"c":8.6,"h":8.61,"l":8.6,"n":107,"o":8.605,"t":"2026-10-09T16:45:00Z","v":4110,"vw":8.603432},{"c":8.61,"h":8.61,"l":8.6,"n":74,"o":8.61,"t":"2026-10-09T17:00:00Z","v":2483,"vw":8.609092},{"c":8.605,"h":8.61,"l":8.595,"n":37,"o":8.6,"t":"2026-10-09T17:15:00Z","v":1605,"vw":8.600555},{"c":8.665,"h":8.685,"l":8.6,"n":184,"o":8.605,"t":"2026-10-09T17:30:00Z","v":12499,"vw":8.642513},{"c":8.69,"h":8.69,"l":8.65,"n":67,"o":8.665,"t":"2026-10-09T17:45:00Z","v":3816,"vw":8.664858},{"c":8.69,"h":8.69,"l":8.675,"n":97,"o":8.685,"t":"2026-10-09T18:00:00Z","v":6458,"vw":8.680106},{"c":8.78,"h":8.78,"l":8.69,"n":100,"o":8.69,"t":"2026-10-09T18:15:00Z","v":7704,"vw":8.740049},{"c":8.82,"h":8.83,"l":8.77,"n":177,"o":8.78,"t":"2026-10-09T18:30:00Z","v":13761,"vw":8.793636},{"c":8.745,"h":8.82,"l":8.745,"n":121,"o":8.81,"t":"2026-10-09T18:45:00Z","v":9662,"vw":8.784146},{"c":8.765,"h":8.765,"l":8.7,"n":78,"o":8.72,"t":"2026-10-09T19:00:00Z","v":4265,"vw":8.723681},{"c":8.84,"h":8.875,"l":8.76,"n":250,"o":8.76,"t":"2026-10-09T19:15:00Z","v":35824,"vw":8.810706},{"c":8.8101,"h":8.88,"l":8.81,"n":272,"o":8.845,"t":"2026-10-09T19:30:00Z","v":25525,"vw":8.845536},{"c":8.88,"h":8.91,"l":8.83,"n":808,"o":8.83,"t":"2026-10-09T19:45:00Z","v":44794,"vw":8.876691},{"c":8.89,"h":8.89,"l":8.89,"n":7,"o":8.89,"t":"2026-10-09T20:00:00Z","v":23821,"vw":8.89},{"c":8.95,"h":9.045,"l":8.88,"n":41,"o":8.88,"t":"2026-10-12T13:30:00Z","v":2621,"vw":8.914343},{"c":8.845,"h":8.92,"l":8.84,"n":69,"o":8.92,"t":"2026-10-12T13:45:00Z","v":26348,"vw":8.86451},{"c":8.88,"h":8.89,"l":8.82,"n":73,"o":8.88,"t":"2026-10-12T14:00:00Z","v":3511,"vw":8.85242},{"c":8.96,"h":8.96,"l":8.85,"n":66,"o":8.85,"t":"2026-10-12T14:15:00Z","v":4380,"vw":8.892991},{"c":8.935,"h":8.94,"l":8.92,"n":13,"o":8.92,"t":"2026-10-12T14:30:00Z","v":595,"vw":8.9325},{"c":8.97,"h":8.97,"l":8.935,"n":37,"o":8.935,"t":"2026-10-12T14:45:00Z","v":1453,"vw":8.942738},{"c":8.88,"h":8.95,"l":8.87,"n":249,"o":8.94,"t":"2026-10-12T15:00:00Z","v":21136,"vw":8.907818},{"c":8.9,"h":8.905,"l":8.84,"n":286,"o":8.86,"t":"2026-10-12T15:15:00Z","v":23897,"vw":8.871188},{"c":8.9,"h":8.915,"l":8.89,"n":35,"o":8.915,"t":"2026-10-12T15:30:00Z","v":1892,"vw":8.899375},{"c":8.9,"h":8.9,"l":8.87,"n":61,"o":8.8901,"t":"2026-10-12T15:45:00Z","v":3520,"vw":8.886646},{"c":8.91,"h":8.91,"l":8.88,"n":51,"o":8.885,"t":"2026-10-12T16:00:00Z","v":2413,"vw":8.897084},{"c":8.82,"h":8.96,"l":8.79,"n":219,"o":8.92,"t":"2026-10-12T16:15:00Z","v":43278,"vw":8.844987},{"c":8.84,"h":8.84,"l":8.795,"n":104,"o":8.82,"t":"2026-10-12T16:30:00Z","v":16303,"vw":8.816258},{"c":8.78,"h":8.83,"l":8.77,"n":118,"o":8.83,"t":"2026-10-12T16:45:00Z","v":6584,"vw":8.792262},{"c":8.89,"h":8.9,"l":8.805,"n":70,"o":8.805,"t":"2026-10-12T17:00:00Z","v":3880,"vw":8.858889},{"c":8.895,"h":8.9,"l":8.87,"n":116,"o":8.88,"t":"2026-10-12T17:15:00Z","v":4260,"vw":8.891032},{"c":8.935,"h":8.935,"l":8.915,"n":51,"o":8.915,"t":"2026-10-12T17:30:00Z","v":2267,"vw":8.925476},{"c":8.9,"h":8.95,"l":8.89,"n":255,"o":8.94,"t":"2026-10-12T17:45:00Z","v":16499,"vw":8.935741},{"c":8.91,"h":8.92,"l":8.89,"n":155,"o":8.92,"t":"2026-10-12T18:00:00Z","v":4134,"vw":8.902414},{"c":8.91,"h":8.92,"l":8.89,"n":301,"o":8.91,"t":"2026-10-12T18:15:00Z","v":8392,"vw":8.902216},{"c":8.91,"h":8.93,"l":8.89,"n":364,"o":8.92,"t":"2026-10-12T18:30:00Z","v":11374,"vw":8.910175},{"c":8.93,"h":8.94,"l":8.9,"n":228,"o":8.915,"t":"2026-10-12T18:45:00Z","v":5536,"vw":8.917858},{"c":8.91,"h":8.94,"l":8.89,"n":161,"o":8.93,"t":"2026-10-12T19:00:00Z","v":9027,"vw":8.919485},{"c":8.905,"h":8.93,"l":8.88,"n":390,"o":8.9,"t":"2026-10-12T19:15:00Z","v":14143,"vw":8.900701},{"c":8.92,"h":8.93,"l":8.9,"n":302,"o":8.92,"t":"2026-10-12T19:30:00Z","v":8870,"vw":8.91675},{"c":8.97,"h":8.97,"l":8.89,"n":1114,"o":8.92,"t":"2026-10-12T19:45:00Z","v":66033,"vw":8.924275},{"c":8.965,"h":8.965,"l":8.965,"n":2,"o":8.965,"t":"2026-10-12T20:00:00Z","v":24265,"vw":8.965},{"c":8.9,"h":8.99,"l":8.89,"n":62,"o":8.96,"t":"2026-10-13T13:30:00Z","v":6437,"vw":8.929009},{"c":8.71,"h":8.895,"l":8.71,"n":27,"o":8.895,"t":"2026-10-13T13:45:00Z","v":1140,"vw":8.784326},{"c":8.64,"h":8.75,"l":8.64,"n":100,"o":8.7375,"t":"2026-10-13T14:00:00Z","v":11765,"vw":8.690912},{"c":8.7,"h":8.71,"l":8.7,"n":36,"o":8.71,"t":"2026-10-13T14:15:00Z","v":1424,"vw":8.708214},{"c":8.7,"h":8.76,"l":8.65,"n":305,"o":8.725,"t":"2026-10-13T14:30:00Z","v":29169,"vw":8.711763},{"c":8.68,"h":8.74,"l":8.68,"n":64,"o":8.69,"t":"2026-10-13T14:45:00Z","v":4012,"vw":8.706538},{"c":8.73,"h":8.74,"l":8.69,"n":89,"o":8.69,"t":"2026-10-13T15:00:00Z","v":3203,"vw":8.720132},{"c":8.72,"h":8.73,"l":8.71,"n":95,"o":8.72,"t":"2026-10-13T15:15:00Z","v":3531,"vw":8.721516},{"c":8.72,"h":8.73,"l":8.72,"n":92,"o":8.72,"t":"2026-10-13T15:30:00Z","v":4324,"vw":8.723188},{"c":8.74,"h":8.74,"l":8.71,"n":80,"o":8.71,"t":"2026-10-13T15:45:00Z","v":2533,"vw":8.731667},{"c":8.74,"h":8.775,"l":8.725,"n":87,"o":8.725,"t":"2026-10-13T16:00:00Z","v":5941,"vw":8.75626},{"c":8.71,"h":8.745,"l":8.71,"n":50,"o":8.74,"t":"2026-10-13T16:15:00Z","v":2000,"vw":8.733077},{"c":8.63,"h":8.72,"l":8.63,"n":224,"o":8.72,"t":"2026-10-13T16:30:00Z","v":23918,"vw":8.683253},{"c":8.65,"h":8.65,"l":8.6101,"n":79,"o":8.63,"t":"2026-10-13T16:45:00Z","v":4379,"vw":8.630634},{"c":8.54,"h":8.6399,"l":8.54,"n":220,"o":8.62,"t":"2026-10-13T17:00:00Z","v":18372,"vw":8.590578},{"c":8.52,"h":8.53,"l":8.505,"n":112,"o":8.52,"t":"2026-10-13T17:15:00Z","v":9054,"vw":8.518993},{"c":8.515,"h":8.52,"l":8.5,"n":46,"o":8.5,"t":"2026-10-13T17:30:00Z","v":1743,"vw":8.512778},{"c":8.43,"h":8.5,"l":8.43,"n":90,"o":8.5,"t":"2026-10-13T17:45:00Z","v":3778,"vw":8.467083},{"c":8.405,"h":8.46,"l":8.4,"n":217,"o":8.44,"t":"2026-10-13T18:00:00Z","v":12179,"vw":8.429754},{"c":8.31,"h":8.41,"l":8.31,"n":140,"o":8.405,"t":"2026-10-13T18:15:00Z","v":10246,"vw":8.344238},{"c":8.405,"h":8.41,"l":8.3,"n":335,"o":8.32,"t":"2026-10-13T18:30:00Z","v":17763,"vw":8.359905},{"c":8.44,"h":8.445,"l":8.3,"n":945,"o":8.395,"t":"2026-10-13T18:45:00Z","v":71363,"vw":8.352507},{"c":8.52,"h":8.52,"l":8.43,"n":385,"o":8.43,"t":"2026-10-13T19:00:00Z","v":21082,"vw":8.465022},{"c":8.56,"h":8.56,"l":8.54,"n":174,"o":8.54,"t":"2026-10-13T19:15:00Z","v":5142,"vw":8.548858},{"c":8.525,"h":8.55,"l":8.51,"n":240,"o":8.54,"t":"2026-10-13T19:30:00Z","v":8538,"vw":8.533919},{"c":8.37,"h":8.53,"l":8.35,"n":901,"o":8.52,"t":"2026-10-13T19:45:00Z","v":76428,"vw":8.431357},{"c":8.39,"h":8.4,"l":8.39,"n":9,"o":8.39,"t":"2026-10-13T20:00:00Z","v":33728,"vw":8.391022},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-13T20:30:00Z","v":300,"vw":8.39},{"c":8.15,"h":8.3,"l":8.15,"n":2,"o":8.3,"t":"2026-10-14T12:30:00Z","v":600,"vw":8.18225},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-14T13:00:00Z","v":100,"vw":8.44},{"c":8.26,"h":8.65,"l":8.21,"n":108,"o":8.21,"t":"2026-10-14T13:30:00Z","v":11781,"vw":8.362235},{"c":8.3,"h":8.3,"l":8.24,"n":28,"o":8.24,"t":"2026-10-14T13:45:00Z","v":1480,"vw":8.267513},{"c":8.365,"h":8.405,"l":8.26,"n":89,"o":8.26,"t":"2026-10-14T14:00:00Z","v":5009,"vw":8.366772},{"c":8.35,"h":8.385,"l":8.35,"n":153,"o":8.36,"t":"2026-10-14T14:15:00Z","v":19139,"vw":8.369304},{"c":8.375,"h":8.38,"l":8.3,"n":282,"o":8.37,"t":"2026-10-14T14:30:00Z","v":31568,"vw":8.332287},{"c":8.305,"h":8.35,"l":8.3,"n":63,"o":8.35,"t":"2026-10-14T14:45:00Z","v":2865,"vw":8.323916},{"c":8.285,"h":8.315,"l":8.28,"n":81,"o":8.315,"t":"2026-10-14T15:00:00Z","v":3987,"vw":8.292284},{"c":8.315,"h":8.345,"l":8.29,"n":192,"o":8.3,"t":"2026-10-14T15:15:00Z","v":17205,"vw":8.306133},{"c":8.3,"h":8.33,"l":8.3,"n":77,"o":8.33,"t":"2026-10-14T15:30:00Z","v":3031,"vw":8.31225},{"c":8.24,"h":8.3,"l":8.225,"n":151,"o":8.3,"t":"2026-10-14T15:45:00Z","v":8080,"vw":8.254667},{"c":8.28,"h":8.29,"l":8.22,"n":204,"o":8.235,"t":"2026-10-14T16:00:00Z","v":14290,"vw":8.252169},{"c":8.28,"h":8.28,"l":8.28,"n":10,"o":8.28,"t":"2026-10-14T16:15:00Z","v":576,"vw":8.28},{"c":8.31,"h":8.31,"l":8.26,"n":172,"o":8.28,"t":"2026-10-14T16:30:00Z","v":9346,"vw":8.287599},{"c":8.32,"h":8.32,"l":8.305,"n":19,"o":8.31,"t":"2026-10-14T16:45:00Z","v":738,"vw":8.315},{"c":8.32,"h":8.32,"l":8.305,"n":25,"o":8.32,"t":"2026-10-14T17:00:00Z","v":938,"vw":8.316667},{"c":8.27,"h":8.305,"l":8.25,"n":188,"o":8.305,"t":"2026-10-14T17:15:00Z","v":12104,"vw":8.276543},{"c":8.245,"h":8.28,"l":8.245,"n":39,"o":8.28,"t":"2026-10-14T17:30:00Z","v":1781,"vw":8.257857},{"c":8.24,"h":8.25,"l":8.235,"n":80,"o":8.25,"t":"2026-10-14T17:45:00Z","v":4212,"vw":8.245668},{"c":8.255,"h":8.26,"l":8.24,"n":126,"o":8.24,"t":"2026-10-14T18:00:00Z","v":7458,"vw":8.248247},{"c":8.31,"h":8.325,"l":8.245,"n":181,"o":8.245,"t":"2026-10-14T18:15:00Z","v":10911,"vw":8.2729},{"c":8.29,"h":8.305,"l":8.29,"n":82,"o":8.3,"t":"2026-10-14T18:30:00Z","v":3746,"vw":8.296797},{"c":8.315,"h":8.315,"l":8.285,"n":141,"o":8.285,"t":"2026-10-14T18:45:00Z","v":7724,"vw":8.295433},{"c":8.31,"h":8.32,"l":8.305,"n":153,"o":8.31,"t":"2026-10-14T19:00:00Z","v":8289,"vw":8.312213},{"c":8.3,"h":8.34,"l":8.295,"n":261,"o":8.3,"t":"2026-10-14T19:15:00Z","v":14702,"vw":8.309133},{"c":8.25,"h":8.305,"l":8.24,"n":200,"o":8.305,"t":"2026-10-14T19:30:00Z","v":10292,"vw":8.283393},{"c":8.26,"h":8.28,"l":8.23,"n":895,"o":8.24,"t":"2026-10-14T19:45:00Z","v":54505,"vw":8.248288},{"c":8.25,"h":8.25,"l":8.25,"n":12,"o":8.25,"t":"2026-10-14T20:00:00Z","v":27853,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-14T20:45:00Z","v":611,"vw":8.25},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-10-15T11:30:00Z","v":199,"vw":8.33},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-15T13:15:00Z","v":159,"vw":8.43},{"c":8.77,"h":8.9299,"l":8.53,"n":115,"o":8.53,"t":"2026-10-15T13:30:00Z","v":13809,"vw":8.621898},{"c":8.71,"h":8.825,"l":8.675,"n":171,"o":8.755,"t":"2026-10-15T13:45:00Z","v":14548,"vw":8.772863},{"c":8.855,"h":8.86,"l":8.71,"n":146,"o":8.71,"t":"2026-10-15T14:00:00Z","v":17157,"vw":8.808132},{"c":8.865,"h":8.91,"l":8.84,"n":143,"o":8.88,"t":"2026-10-15T14:15:00Z","v":7603,"vw":8.876822},{"c":8.92,"h":8.92,"l":8.84,"n":176,"o":8.87,"t":"2026-10-15T14:30:00Z","v":12886,"vw":8.885},{"c":8.99,"h":8.99,"l":8.9,"n":54,"o":8.9,"t":"2026-10-15T14:45:00Z","v":2689,"vw":8.936905},{"c":8.97,"h":9.01,"l":8.95,"n":146,"o":8.975,"t":"2026-10-15T15:00:00Z","v":10213,"vw":8.982016},{"c":8.865,"h":8.9402,"l":8.86,"n":113,"o":8.9402,"t":"2026-10-15T15:15:00Z","v":7414,"vw":8.898022},{"c":8.8747,"h":8.8747,"l":8.85,"n":18,"o":8.85,"t":"2026-10-15T15:30:00Z","v":1318,"vw":8.864729},{"c":8.92,"h":8.92,"l":8.865,"n":63,"o":8.865,"t":"2026-10-15T15:45:00Z","v":2335,"vw":8.900323},{"c":8.88,"h":8.9124,"l":8.875,"n":138,"o":8.9,"t":"2026-10-15T16:00:00Z","v":13096,"vw":8.894934},{"c":8.87,"h":8.88,"l":8.84,"n":170,"o":8.87,"t":"2026-10-15T16:15:00Z","v":9020,"vw":8.865472},{"c":8.89,"h":8.895,"l":8.87,"n":69,"o":8.88,"t":"2026-10-15T16:30:00Z","v":3137,"vw":8.880144},{"c":8.87,"h":8.87,"l":8.87,"n":12,"o":8.87,"t":"2026-10-15T16:45:00Z","v":1081,"vw":8.87},{"c":8.865,"h":8.89,"l":8.865,"n":86,"o":8.8776,"t":"2026-10-15T17:00:00Z","v":4790,"vw":8.87611},{"c":8.85,"h":8.87,"l":8.85,"n":98,"o":8.865,"t":"2026-10-15T17:15:00Z","v":6094,"vw":8.851487},{"c":8.865,"h":8.87,"l":8.85,"n":65,"o":8.85,"t":"2026-10-15T17:30:00Z","v":2461,"vw":8.858333},{"c":8.865,"h":8.88,"l":8.8575,"n":85,"o":8.865,"t":"2026-10-15T17:45:00Z","v":5947,"vw":8.86546},{"c":8.835,"h":8.87,"l":8.825,"n":87,"o":8.87,"t":"2026-10-15T18:00:00Z","v":5173,"vw":8.837351},{"c":8.86,"h":8.86,"l":8.85,"n":55,"o":8.85,"t":"2026-10-15T18:15:00Z","v":3981,"vw":8.859316},{"c":8.715,"h":8.86,"l":8.7,"n":125,"o":8.86,"t":"2026-10-15T18:30:00Z","v":9590,"vw":8.768504},{"c":8.735,"h":8.745,"l":8.7,"n":129,"o":8.71,"t":"2026-10-15T18:45:00Z","v":5099,"vw":8.728853},{"c":8.74,"h":8.74,"l":8.715,"n":186,"o":8.74,"t":"2026-10-15T19:00:00Z","v":9301,"vw":8.725273},{"c":8.765,"h":8.77,"l":8.74,"n":228,"o":8.74,"t":"2026-10-15T19:15:00Z","v":13624,"vw":8.76399},{"c":8.76,"h":8.785,"l":8.75,"n":176,"o":8.76,"t":"2026-10-15T19:30:00Z","v":12092,"vw":8.772376},{"c":8.8,"h":8.82,"l":8.74,"n":841,"o":8.77,"t":"2026-10-15T19:45:00Z","v":46050,"vw":8.780619},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-15T20:00:00Z","v":30608,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T20:30:00Z","v":189,"vw":8.8},{"c":8.9997,"h":8.9997,"l":8.99,"n":2,"o":8.99,"t":"2026-10-16T12:00:00Z","v":200,"vw":8.99485},{"c":8.83,"h":8.9,"l":8.825,"n":57,"o":8.83,"t":"2026-10-16T13:30:00Z","v":13365,"vw":8.860723},{"c":8.635,"h":8.8,"l":8.63,"n":112,"o":8.8,"t":"2026-10-16T13:45:00Z","v":18671,"vw":8.657693},{"c":8.48,"h":8.62,"l":8.475,"n":376,"o":8.62,"t":"2026-10-16T14:00:00Z","v":18421,"vw":8.568129},{"c":8.485,"h":8.51,"l":8.465,"n":100,"o":8.495,"t":"2026-10-16T14:15:00Z","v":5536,"vw":8.493067},{"c":8.465,"h":8.5,"l":8.46,"n":166,"o":8.47,"t":"2026-10-16T14:30:00Z","v":6324,"vw":8.479583},{"c":8.44,"h":8.485,"l":8.43,"n":46,"o":8.47,"t":"2026-10-16T14:45:00Z","v":2196,"vw":8.451816},{"c":8.43,"h":8.45,"l":8.43,"n":43,"o":8.45,"t":"2026-10-16T15:00:00Z","v":2303,"vw":8.44},{"c":8.395,"h":8.44,"l":8.395,"n":72,"o":8.43,"t":"2026-10-16T15:15:00Z","v":3672,"vw":8.418577},{"c":8.39,"h":8.45,"l":8.39,"n":109,"o":8.43,"t":"2026-10-16T15:30:00Z","v":5641,"vw":8.415965},{"c":8.345,"h":8.42,"l":8.31,"n":134,"o":8.41,"t":"2026-10-16T15:45:00Z","v":12843,"vw":8.335503},{"c":8.3201,"h":8.34,"l":8.3201,"n":59,"o":8.33,"t":"2026-10-16T16:00:00Z","v":3147,"vw":8.335187},{"c":8.35,"h":8.35,"l":8.34,"n":97,"o":8.34,"t":"2026-10-16T16:15:00Z","v":4092,"vw":8.342786},{"c":8.32,"h":8.38,"l":8.32,"n":168,"o":8.34,"t":"2026-10-16T16:30:00Z","v":15451,"vw":8.358621},{"c":8.315,"h":8.3208,"l":8.315,"n":15,"o":8.3208,"t":"2026-10-16T16:45:00Z","v":547,"vw":8.317747},{"c":8.29,"h":8.315,"l":8.29,"n":24,"o":8.315,"t":"2026-10-16T17:00:00Z","v":408,"vw":8.298333},{"c":8.29,"h":8.31,"l":8.29,"n":97,"o":8.29,"t":"2026-10-16T17:15:00Z","v":4457,"vw":8.296514},{"c":8.315,"h":8.315,"l":8.26,"n":112,"o":8.28,"t":"2026-10-16T17:30:00Z","v":4635,"vw":8.277143},{"c":8.275,"h":8.315,"l":8.275,"n":40,"o":8.315,"t":"2026-10-16T17:45:00Z","v":1351,"vw":8.300209},{"c":8.295,"h":8.295,"l":8.265,"n":67,"o":8.275,"t":"2026-10-16T18:00:00Z","v":3796,"vw":8.277686},{"c":8.23,"h":8.3,"l":8.225,"n":120,"o":8.29,"t":"2026-10-16T18:15:00Z","v":5265,"vw":8.252721},{"c":8.252,"h":8.275,"l":8.25,"n":76,"o":8.25,"t":"2026-10-16T18:30:00Z","v":2611,"vw":8.261238},{"c":8.255,"h":8.26,"l":8.215,"n":144,"o":8.24,"t":"2026-10-16T18:45:00Z","v":6776,"vw":8.226015},{"c":8.29,"h":8.3,"l":8.24,"n":228,"o":8.27,"t":"2026-10-16T19:00:00Z","v":13241,"vw":8.275493},{"c":8.37,"h":8.38,"l":8.285,"n":364,"o":8.3,"t":"2026-10-16T19:15:00Z","v":16430,"vw":8.320471},{"c":8.285,"h":8.36,"l":8.285,"n":235,"o":8.36,"t":"2026-10-16T19:30:00Z","v":17344,"vw":8.34309},{"c":8.295,"h":8.31,"l":8.23,"n":958,"o":8.295,"t":"2026-10-16T19:45:00Z","v":49599,"vw":8.266561},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-16T20:00:00Z","v":30522,"vw":8.28},{"c":8.385,"h":8.385,"l":8.3092,"n":14,"o":8.31,"t":"2026-10-19T13:30:00Z","v":4596,"vw":8.31175},{"c":8.24,"h":8.315,"l":8.24,"n":14,"o":8.315,"t":"2026-10-19T13:45:00Z","v":785,"vw":8.303152},{"c":8.29,"h":8.29,"l":8.25,"n":50,"o":8.25,"t":"2026-10-19T14:30:00Z","v":1032,"vw":8.27},{"c":8.325,"h":8.325,"l":8.265,"n":71,"o":8.29,"t":"2026-10-19T14:45:00Z","v":3459,"vw":8.288185},{"c":8.37,"h":8.39,"l":8.345,"n":124,"o":8.35,"t":"2026-10-19T15:00:00Z","v":4365,"vw":8.357005},{"c":8.41,"h":8.41,"l":8.38,"n":54,"o":8.38,"t":"2026-10-19T15:30:00Z","v":2415,"vw":8.403978},{"c":8.42,"h":8.425,"l":8.41,"n":79,"o":8.42,"t":"2026-10-19T15:45:00Z","v":3825,"vw":8.418009},{"c":8.41,"h":8.42,"l":8.375,"n":30,"o":8.42,"t":"2026-10-19T16:00:00Z","v":2099,"vw":8.398911},{"c":8.365,"h":8.43,"l":8.36,"n":116,"o":8.41,"t":"2026-10-19T16:15:00Z","v":6151,"vw":8.400951},{"c":8.4,"h":8.4,"l":8.37,"n":31,"o":8.37,"t":"2026-10-19T16:30:00Z","v":1281,"vw":8.383},{"c":8.38,"h":8.405,"l":8.38,"n":24,"o":8.3904,"t":"2026-10-19T16:45:00Z","v":1174,"vw":8.38857},{"c":8.355,"h":8.38,"l":8.355,"n":37,"o":8.38,"t":"2026-10-19T17:00:00Z","v":1707,"vw":8.362804},{"c":8.37,"h":8.38,"l":8.355,"n":37,"o":8.355,"t":"2026-10-19T17:15:00Z","v":1251,"vw":8.370833},{"c":8.35,"h":8.38,"l":8.35,"n":52,"o":8.38,"t":"2026-10-19T17:30:00Z","v":1646,"vw":8.359167},{"c":8.325,"h":8.33,"l":8.315,"n":22,"o":8.32,"t":"2026-10-19T17:45:00Z","v":1217,"vw":8.324286},{"c":8.335,"h":8.335,"l":8.335,"n":5,"o":8.335,"t":"2026-10-19T18:00:00Z","v":173,"vw":8.335},{"c":8.33,"h":8.35,"l":8.33,"n":86,"o":8.34,"t":"2026-10-19T18:15:00Z","v":2695,"vw":8.340971},{"c":8.33,"h":8.34,"l":8.325,"n":64,"o":8.34,"t":"2026-10-19T18:30:00Z","v":2570,"vw":8.335166},{"c":8.32,"h":8.33,"l":8.31,"n":56,"o":8.33,"t":"2026-10-19T18:45:00Z","v":2454,"vw":8.323288},{"c":8.33,"h":8.36,"l":8.33,"n":65,"o":8.34,"t":"2026-10-19T19:00:00Z","v":2780,"vw":8.35054},{"c":8.24,"h":8.35,"l":8.23,"n":336,"o":8.33,"t":"2026-10-19T19:15:00Z","v":22105,"vw":8.316104},{"c":8.32,"h":8.33,"l":8.21,"n":455,"o":8.24,"t":"2026-10-19T19:30:00Z","v":28694,"vw":8.259104},{"c":8.27,"h":8.31,"l":8.23,"n":824,"o":8.3,"t":"2026-10-19T19:45:00Z","v":40664,"vw":8.272159},{"c":8.26,"h":8.26,"l":8.26,"n":6,"o":8.26,"t":"2026-10-19T20:00:00Z","v":37291,"vw":8.26},{"c":8.48,"h":8.48,"l":8.09,"n":23,"o":8.27,"t":"2026-10-20T13:30:00Z","v":3127,"vw":8.268426},{"c":8.54,"h":8.54,"l":8.36,"n":71,"o":8.38,"t":"2026-10-20T13:45:00Z","v":3839,"vw":8.457587},{"c":8.51,"h":8.51,"l":8.51,"n":8,"o":8.51,"t":"2026-10-20T14:00:00Z","v":565,"vw":8.51},{"c":8.485,"h":8.52,"l":8.47,"n":245,"o":8.51,"t":"2026-10-20T14:15:00Z","v":19942,"vw":8.498055},{"c":8.57,"h":8.57,"l":8.5,"n":259,"o":8.5,"t":"2026-10-20T14:30:00Z","v":21137,"vw":8.53474},{"c":8.665,"h":8.67,"l":8.6,"n":77,"o":8.6,"t":"2026-10-20T14:45:00Z","v":4472,"vw":8.645718},{"c":8.64,"h":8.71,"l":8.64,"n":167,"o":8.6527,"t":"2026-10-20T15:00:00Z","v":11920,"vw":8.676987},{"c":8.71,"h":8.71,"l":8.66,"n":65,"o":8.68,"t":"2026-10-20T15:15:00Z","v":5542,"vw":8.688289},{"c":8.755,"h":8.755,"l":8.7,"n":85,"o":8.71,"t":"2026-10-20T15:30:00Z","v":8967,"vw":8.725049},{"c":8.745,"h":8.755,"l":8.71,"n":60,"o":8.755,"t":"2026-10-20T15:45:00Z","v":7397,"vw":8.74315},{"c":8.71,"h":8.745,"l":8.7,"n":69,"o":8.745,"t":"2026-10-20T16:00:00Z","v":5763,"vw":8.721637},{"c":8.7,"h":8.75,"l":8.69,"n":195,"o":8.705,"t":"2026-10-20T16:15:00Z","v":15192,"vw":8.714635},{"c":8.73,"h":8.74,"l":8.7,"n":34,"o":8.72,"t":"2026-10-20T16:30:00Z","v":3603,"vw":8.721169},{"c":8.68,"h":8.7328,"l":8.68,"n":52,"o":8.7328,"t":"2026-10-20T16:45:00Z","v":6345,"vw":8.714266},{"c":8.73,"h":8.73,"l":8.7,"n":27,"o":8.7,"t":"2026-10-20T17:00:00Z","v":1570,"vw":8.714},{"c":8.655,"h":8.74,"l":8.65,"n":103,"o":8.74,"t":"2026-10-20T17:15:00Z","v":8054,"vw":8.697207},{"c":8.63,"h":8.67,"l":8.63,"n":48,"o":8.655,"t":"2026-10-20T17:30:00Z","v":2329,"vw":8.646875},{"c":8.58,"h":8.635,"l":8.56,"n":117,"o":8.63,"t":"2026-10-20T17:45:00Z","v":6913,"vw":8.577869},{"c":8.62,"h":8.62,"l":8.58,"n":17,"o":8.58,"t":"2026-10-20T18:00:00Z","v":1639,"vw":8.6075},{"c":8.63,"h":8.63,"l":8.6,"n":50,"o":8.62,"t":"2026-10-20T18:15:00Z","v":2657,"vw":8.6192},{"c":8.6,"h":8.63,"l":8.6,"n":69,"o":8.63,"t":"2026-10-20T18:30:00Z","v":3009,"vw":8.62},{"c":8.605,"h":8.625,"l":8.6,"n":60,"o":8.6,"t":"2026-10-20T18:45:00Z","v":2835,"vw":8.614244},{"c":8.625,"h":8.625,"l":8.58,"n":127,"o":8.605,"t":"2026-10-20T19:00:00Z","v":7388,"vw":8.600636},{"c":8.585,"h":8.625,"l":8.565,"n":138,"o":8.625,"t":"2026-10-20T19:15:00Z","v":10036,"vw":8.60953},{"c":8.62,"h":8.625,"l":8.59,"n":166,"o":8.6,"t":"2026-10-20T19:30:00Z","v":10502,"vw":8.612356},{"c":8.63,"h":8.68,"l":8.6,"n":599,"o":8.62,"t":"2026-10-20T19:45:00Z","v":40743,"vw":8.638338},{"c":8.62,"h":8.62,"l":8.62,"n":4,"o":8.62,"t":"2026-10-20T20:00:00Z","v":35460,"vw":8.62},{"c":8.67,"h":8.96,"l":8.65,"n":111,"o":8.67,"t":"2026-10-21T13:30:00Z","v":4316,"vw":8.802324},{"c":8.66,"h":8.72,"l":8.66,"n":40,"o":8.68,"t":"2026-10-21T13:45:00Z","v":2932,"vw":8.699329},{"c":8.635,"h":8.635,"l":8.55,"n":87,"o":8.6,"t":"2026-10-21T14:00:00Z","v":3273,"vw":8.583036},{"c":8.67,"h":8.67,"l":8.635,"n":38,"o":8.635,"t":"2026-10-21T14:15:00Z","v":808,"vw":8.654293},{"c":8.68,"h":8.71,"l":8.6784,"n":39,"o":8.6784,"t":"2026-10-21T14:30:00Z","v":1095,"vw":8.688694},{"c":8.66,"h":8.7,"l":8.66,"n":43,"o":8.7,"t":"2026-10-21T14:45:00Z","v":1983,"vw":8.674036},{"c":8.66,"h":8.66,"l":8.64,"n":28,"o":8.64,"t":"2026-10-21T15:00:00Z","v":974,"vw":8.65},{"c":8.67,"h":8.67,"l":8.66,"n":30,"o":8.66,"t":"2026-10-21T15:15:00Z","v":868,"vw":8.665},{"c":8.69,"h":8.69,"l":8.67,"n":50,"o":8.685,"t":"2026-10-21T15:30:00Z","v":1835,"vw":8.677759},{"c":8.6836,"h":8.695,"l":8.6836,"n":12,"o":8.695,"t":"2026-10-21T15:45:00Z","v":349,"vw":8.687671},{"c":8.7,"h":8.71,"l":8.69,"n":108,"o":8.71,"t":"2026-10-21T16:00:00Z","v":3431,"vw":8.701374},{"c":8.73,"h":8.73,"l":8.73,"n":7,"o":8.73,"t":"2026-10-21T16:15:00Z","v":266,"vw":8.73},{"c":8.74,"h":8.755,"l":8.72,"n":61,"o":8.72,"t":"2026-10-21T16:30:00Z","v":4192,"vw":8.728732},{"c":8.748,"h":8.76,"l":8.748,"n":29,"o":8.75,"t":"2026-10-21T16:45:00Z","v":2583,"vw":8.748636},{"c":8.755,"h":8.76,"l":8.755,"n":23,"o":8.76,"t":"2026-10-21T17:00:00Z","v":942,"vw":8.755833},{"c":8.73,"h":8.74,"l":8.73,"n":27,"o":8.74,"t":"2026-10-21T17:15:00Z","v":983,"vw":8.7375},{"c":8.695,"h":8.765,"l":8.69,"n":192,"o":8.74,"t":"2026-10-21T17:30:00Z","v":9681,"vw":8.745875},{"c":8.71,"h":8.71,"l":8.695,"n":15,"o":8.695,"t":"2026-10-21T17:45:00Z","v":436,"vw":8.7025},{"c":8.78,"h":8.79,"l":8.72,"n":120,"o":8.72,"t":"2026-10-21T18:00:00Z","v":4247,"vw":8.754501},{"c":8.79,"h":8.79,"l":8.77,"n":64,"o":8.77,"t":"2026-10-21T18:15:00Z","v":2565,"vw":8.78199},{"c":8.8,"h":8.8,"l":8.79,"n":56,"o":8.79,"t":"2026-10-21T18:30:00Z","v":4107,"vw":8.790758},{"c":8.76,"h":8.81,"l":8.76,"n":95,"o":8.8,"t":"2026-10-21T18:45:00Z","v":2516,"vw":8.789816},{"c":8.69,"h":8.72,"l":8.69,"n":80,"o":8.72,"t":"2026-10-21T19:00:00Z","v":2055,"vw":8.710333},{"c":8.745,"h":8.745,"l":8.705,"n":177,"o":8.71,"t":"2026-10-21T19:15:00Z","v":6986,"vw":8.718138},{"c":8.725,"h":8.75,"l":8.725,"n":89,"o":8.745,"t":"2026-10-21T19:30:00Z","v":3795,"vw":8.738165},{"c":8.71,"h":8.745,"l":8.68,"n":700,"o":8.73,"t":"2026-10-21T19:45:00Z","v":34059,"vw":8.713809},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-21T20:00:00Z","v":37333,"vw":8.7},{"c":8.685,"h":8.685,"l":8.575,"n":30,"o":8.61,"t":"2026-10-22T13:30:00Z","v":1809,"vw":8.620292},{"c":8.835,"h":8.88,"l":8.8,"n":55,"o":8.8099,"t":"2026-10-22T14:00:00Z","v":7666,"vw":8.816697},{"c":8.79,"h":8.875,"l":8.79,"n":38,"o":8.875,"t":"2026-10-22T14:15:00Z","v":1603,"vw":8.816569},{"c":8.875,"h":8.875,"l":8.79,"n":92,"o":8.8,"t":"2026-10-22T14:30:00Z","v":5139,"vw":8.823467},{"c":8.92,"h":8.92,"l":8.84,"n":54,"o":8.86,"t":"2026-10-22T14:45:00Z","v":4800,"vw":8.858571},{"c":8.92,"h":8.92,"l":8.86,"n":68,"o":8.88,"t":"2026-10-22T15:00:00Z","v":6038,"vw":8.889336},{"c":9.005,"h":9.03,"l":8.91,"n":53,"o":8.91,"t":"2026-10-22T15:15:00Z","v":6625,"vw":8.972666},{"c":9.02,"h":9.02,"l":8.9821,"n":66,"o":9.005,"t":"2026-10-22T15:30:00Z","v":3300,"vw":9.000534},{"c":9.035,"h":9.035,"l":9.005,"n":67,"o":9.005,"t":"2026-10-22T15:45:00Z","v":3186,"vw":9.021624},{"c":9.03,"h":9.03,"l":9.03,"n":7,"o":9.03,"t":"2026-10-22T16:00:00Z","v":231,"vw":9.03},{"c":9.025,"h":9.025,"l":9.025,"n":6,"o":9.025,"t":"2026-10-22T16:15:00Z","v":174,"vw":9.025},{"c":8.935,"h":9.02,"l":8.92,"n":134,"o":9.02,"t":"2026-10-22T16:30:00Z","v":5289,"vw":8.978092},{"c":8.94,"h":8.94,"l":8.91,"n":42,"o":8.93,"t":"2026-10-22T16:45:00Z","v":2523,"vw":8.920476},{"c":8.9,"h":8.94,"l":8.9,"n":22,"o":8.94,"t":"2026-10-22T17:00:00Z","v":958,"vw":8.933333},{"c":8.895,"h":8.92,"l":8.885,"n":180,"o":8.9,"t":"2026-10-22T17:15:00Z","v":5342,"vw":8.896778},{"c":8.91,"h":8.91,"l":8.91,"n":43,"o":8.91,"t":"2026-10-22T17:30:00Z","v":1199,"vw":8.91},{"c":8.9,"h":8.935,"l":8.9,"n":49,"o":8.935,"t":"2026-10-22T17:45:00Z","v":1884,"vw":8.911574},{"c":8.89,"h":8.9,"l":8.88,"n":51,"o":8.9,"t":"2026-10-22T18:00:00Z","v":4381,"vw":8.894136},{"c":8.94,"h":8.94,"l":8.8747,"n":83,"o":8.8747,"t":"2026-10-22T18:15:00Z","v":3983,"vw":8.922887},{"c":8.915,"h":8.93,"l":8.9,"n":45,"o":8.915,"t":"2026-10-22T18:30:00Z","v":2076,"vw":8.911139},{"c":8.91,"h":8.94,"l":8.895,"n":169,"o":8.9,"t":"2026-10-22T18:45:00Z","v":12565,"vw":8.913151},{"c":8.89,"h":8.94,"l":8.88,"n":69,"o":8.88,"t":"2026-10-22T19:00:00Z","v":4544,"vw":8.906425},{"c":8.95,"h":8.95,"l":8.905,"n":211,"o":8.92,"t":"2026-10-22T19:15:00Z","v":13412,"vw":8.924902},{"c":8.95,"h":8.96,"l":8.91,"n":214,"o":8.95,"t":"2026-10-22T19:30:00Z","v":10922,"vw":8.933363},{"c":9.1,"h":9.1,"l":8.91,"n":866,"o":8.959,"t":"2026-10-22T19:45:00Z","v":66897,"vw":9.025991},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-10-22T20:00:00Z","v":39075,"vw":9.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.7323229707752561,"strike":10.686194588734017,"iv":1.1905818435495426,"gamma":0.16876039105220908,"theta":-0.020808793245996084,"vega":0.009815886992045534,"rho":0.0022701284536315223,"breakevenPct":25.616254780080006},{"delta":0.45,"premium":1.4065011588430654,"strike":12.484003090248175,"iv":2.2461609668811517,"gamma":0.11584858260921582,"theta":-0.03959528031085655,"vega":0.009976127666984937,"rho":0.0021078551119471977,"breakevenPct":52.81082782278593},{"delta":0.5,"premium":2.080679346910875,"strike":14.281811591762335,"iv":3.3017400902127614,"gamma":0.06293677416622256,"theta":-0.05838176737571703,"vega":0.010136368341924343,"rho":0.001945581770262873,"breakevenPct":80.00540086549186},{"delta":0.55,"premium":2.396163575503469,"strike":12.691821224826558,"iv":3.356005112134698,"gamma":0.0460969634100698,"theta":-0.05904030444013104,"vega":0.010130448227578264,"rho":0.0020602136025487405,"breakevenPct":65.98443124675498},{"delta":0.6,"premium":2.315773476211719,"strike":11.509099720137872,"iv":2.872139760153103,"gamma":0.05859181463898444,"theta":-0.0495985562536777,"vega":0.009564849832887365,"rho":0.00248340573489816,"breakevenPct":52.088814041249634},{"delta":0.65,"premium":2.227122727977661,"strike":10.466149740913659,"iv":2.3949962221320042,"gamma":0.0713670969909656,"theta":-0.04025970186926622,"vega":0.008975658929430714,"rho":0.002913130028340743,"breakevenPct":39.63996115391991},{"delta":0.7,"premium":2.138471979743603,"strike":9.423199761689448,"iv":1.9178526841109063,"gamma":0.08414237934294674,"theta":-0.03092084748485476,"vega":0.008386468025974064,"rho":0.003342854321783325,"breakevenPct":27.191108266590227},{"delta":0.75,"premium":2.049821231509545,"strike":8.380249782465235,"iv":1.4407091460898074,"gamma":0.09691766169492791,"theta":-0.02158199310044328,"vega":0.007797277122517413,"rho":0.003772578615225908,"breakevenPct":14.742255379260506}],"put":[{"delta":0.1,"premium":0.29313345523123585,"strike":5.3211498456249515,"iv":1.8107963321769907,"gamma":0.036171531633259035,"theta":-0.0131444566685994,"vega":0.004270944247175273,"rho":-0.0009642674272544946,"breakevenPct":44.686288334502585},{"delta":0.15,"premium":0.4908215005401023,"strike":6.002832760483111,"iv":1.7912951292576147,"gamma":0.047517962444197835,"theta":-0.016747492396845143,"vega":0.005531770413764311,"rho":-0.0014857252277721868,"breakevenPct":39.361812321859084},{"delta":0.2,"premium":0.688509545848969,"strike":6.684515675341272,"iv":1.7717939263382385,"gamma":0.05886439325513665,"theta":-0.020350528125090885,"vega":0.00679259658035335,"rho":-0.002007183028289879,"breakevenPct":34.03733630921559},{"delta":0.25,"premium":0.8861975911578355,"strike":7.366198590199432,"iv":1.7522927234188626,"gamma":0.07021082406607544,"theta":-0.023953563853336628,"vega":0.008053422746942387,"rho":-0.002528640828807571,"breakevenPct":28.712860296572092},{"delta":0.3,"premium":1.3246703027274593,"strike":8.055097642677026,"iv":1.8356453111234259,"gamma":0.0723184752619913,"theta":-0.027311746412772564,"vega":0.00870036967256574,"rho":-0.0032385364173013885,"breakevenPct":25.95789505005976},{"delta":0.35,"premium":1.821946473633901,"strike":8.745758991158196,"iv":1.9441164364347092,"gamma":0.07216986898997735,"theta":-0.030610131919600488,"vega":0.009197397487705747,"rho":-0.003994451521800324,"breakevenPct":23.83044535176793},{"delta":0.4,"premium":2.3192226445403437,"strike":9.436420339639366,"iv":2.0525875617459928,"gamma":0.07202126271796339,"theta":-0.03390851742642841,"vega":0.009694425302845755,"rho":-0.0047503666262992605,"breakevenPct":21.702995653476098},{"delta":0.45,"premium":2.767576501700038,"strike":10.086890819795995,"iv":2.118511862485833,"gamma":0.0725360408009067,"theta":-0.03607865508122403,"vega":0.010054816773706081,"rho":-0.005467730089464084,"breakevenPct":19.47949044998946},{"delta":0.5,"premium":2.998970532678504,"strike":10.55912353607858,"iv":1.9957502455610123,"gamma":0.0759927842840952,"theta":-0.03324525878352853,"vega":0.009809255761239139,"rho":-0.006014125404103716,"breakevenPct":16.829999962595423},{"delta":0.55,"premium":3.2303645636569707,"strike":11.031356252361164,"iv":1.8729886286361919,"gamma":0.07944952776728373,"theta":-0.030411862485833017,"vega":0.009563694748772195,"rho":-0.006560520718743348,"breakevenPct":14.180509475201385},{"delta":0.6,"premium":3.4617585946354366,"strike":11.503588968643747,"iv":1.7502270117113714,"gamma":0.08290627125047223,"theta":-0.027578466188137515,"vega":0.009318133736305252,"rho":-0.00710691603338298,"breakevenPct":11.531018987807352},{"delta":0.65,"premium":3.693152625613903,"strike":11.975821684926332,"iv":1.627465394786551,"gamma":0.08636301473366076,"theta":-0.02474506989044201,"vega":0.009072572723838308,"rho":-0.007653311348022612,"breakevenPct":8.881528500413312},{"delta":0.7,"premium":3.9245466565923683,"strike":12.448054401208914,"iv":1.5047037778617305,"gamma":0.08981975821684926,"theta":-0.02191167359274651,"vega":0.008827011711371364,"rho":-0.008199706662662242,"breakevenPct":6.232038013019279}]},"raw":{"call":[{"delta":0.4,"premium":0.7323229707752561,"strike":10.686194588734017,"iv":1.1905818435495426,"gamma":0.16876039105220908,"theta":-0.020808793245996084,"vega":0.009815886992045534,"rho":0.0022701284536315223,"breakevenPct":25.616254780080006},{"delta":0.45,"premium":1.4065011588430654,"strike":12.484003090248175,"iv":2.2461609668811517,"gamma":0.11584858260921582,"theta":-0.03959528031085655,"vega":0.009976127666984937,"rho":0.0021078551119471977,"breakevenPct":52.81082782278593},{"delta":0.5,"premium":2.080679346910875,"strike":14.281811591762335,"iv":3.3017400902127614,"gamma":0.06293677416622256,"theta":-0.05838176737571703,"vega":0.010136368341924343,"rho":0.001945581770262873,"breakevenPct":80.00540086549186},{"delta":0.55,"premium":2.396163575503469,"strike":12.691821224826558,"iv":3.356005112134698,"gamma":0.0460969634100698,"theta":-0.05904030444013104,"vega":0.010130448227578264,"rho":0.0020602136025487405,"breakevenPct":65.98443124675498},{"delta":0.6,"premium":2.315773476211719,"strike":11.509099720137872,"iv":2.872139760153103,"gamma":0.05859181463898444,"theta":-0.0495985562536777,"vega":0.009564849832887365,"rho":0.00248340573489816,"breakevenPct":52.088814041249634},{"delta":0.65,"premium":2.227122727977661,"strike":10.466149740913659,"iv":2.3949962221320042,"gamma":0.0713670969909656,"theta":-0.04025970186926622,"vega":0.008975658929430714,"rho":0.002913130028340743,"breakevenPct":39.63996115391991},{"delta":0.7,"premium":2.138471979743603,"strike":9.423199761689448,"iv":1.9178526841109063,"gamma":0.08414237934294674,"theta":-0.03092084748485476,"vega":0.008386468025974064,"rho":0.003342854321783325,"breakevenPct":27.191108266590227},{"delta":0.75,"premium":2.049821231509545,"strike":8.380249782465235,"iv":1.4407091460898074,"gamma":0.09691766169492791,"theta":-0.02158199310044328,"vega":0.007797277122517413,"rho":0.003772578615225908,"breakevenPct":14.742255379260506}],"put":[{"delta":0.1,"premium":0.29313345523123585,"strike":5.3211498456249515,"iv":1.8107963321769907,"gamma":0.036171531633259035,"theta":-0.0131444566685994,"vega":0.004270944247175273,"rho":-0.0009642674272544946,"breakevenPct":44.686288334502585},{"delta":0.15,"premium":0.4908215005401023,"strike":6.002832760483111,"iv":1.7912951292576147,"gamma":0.047517962444197835,"theta":-0.016747492396845143,"vega":0.005531770413764311,"rho":-0.0014857252277721868,"breakevenPct":39.361812321859084},{"delta":0.2,"premium":0.688509545848969,"strike":6.684515675341272,"iv":1.7717939263382385,"gamma":0.05886439325513665,"theta":-0.020350528125090885,"vega":0.00679259658035335,"rho":-0.002007183028289879,"breakevenPct":34.03733630921559},{"delta":0.25,"premium":0.8861975911578355,"strike":7.366198590199432,"iv":1.7522927234188626,"gamma":0.07021082406607544,"theta":-0.023953563853336628,"vega":0.008053422746942387,"rho":-0.002528640828807571,"breakevenPct":28.712860296572092},{"delta":0.3,"premium":1.3246703027274593,"strike":8.055097642677026,"iv":1.8356453111234259,"gamma":0.0723184752619913,"theta":-0.027311746412772564,"vega":0.00870036967256574,"rho":-0.0032385364173013885,"breakevenPct":25.95789505005976},{"delta":0.35,"premium":1.821946473633901,"strike":8.745758991158196,"iv":1.9441164364347092,"gamma":0.07216986898997735,"theta":-0.030610131919600488,"vega":0.009197397487705747,"rho":-0.003994451521800324,"breakevenPct":23.83044535176793},{"delta":0.4,"premium":2.3192226445403437,"strike":9.436420339639366,"iv":2.0525875617459928,"gamma":0.07202126271796339,"theta":-0.03390851742642841,"vega":0.009694425302845755,"rho":-0.0047503666262992605,"breakevenPct":21.702995653476098},{"delta":0.45,"premium":2.767576501700038,"strike":10.086890819795995,"iv":2.118511862485833,"gamma":0.0725360408009067,"theta":-0.03607865508122403,"vega":0.010054816773706081,"rho":-0.005467730089464084,"breakevenPct":19.47949044998946},{"delta":0.5,"premium":2.998970532678504,"strike":10.55912353607858,"iv":1.9957502455610123,"gamma":0.0759927842840952,"theta":-0.03324525878352853,"vega":0.009809255761239139,"rho":-0.006014125404103716,"breakevenPct":16.829999962595423},{"delta":0.55,"premium":3.2303645636569707,"strike":11.031356252361164,"iv":1.8729886286361919,"gamma":0.07944952776728373,"theta":-0.030411862485833017,"vega":0.009563694748772195,"rho":-0.006560520718743348,"breakevenPct":14.180509475201385},{"delta":0.6,"premium":3.4617585946354366,"strike":11.503588968643747,"iv":1.7502270117113714,"gamma":0.08290627125047223,"theta":-0.027578466188137515,"vega":0.009318133736305252,"rho":-0.00710691603338298,"breakevenPct":11.531018987807352},{"delta":0.65,"premium":3.693152625613903,"strike":11.975821684926332,"iv":1.627465394786551,"gamma":0.08636301473366076,"theta":-0.02474506989044201,"vega":0.009072572723838308,"rho":-0.007653311348022612,"breakevenPct":8.881528500413312},{"delta":0.7,"premium":3.9245466565923683,"strike":12.448054401208914,"iv":1.5047037778617305,"gamma":0.08981975821684926,"theta":-0.02191167359274651,"vega":0.008827011711371364,"rho":-0.008199706662662242,"breakevenPct":6.232038013019279}]}},"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"}}