{"symbol":"SGML","url":"https://intraalpha.com/companies/SGML","capturedAt":"2026-10-22T21:27:02.508Z","state":"ready","quote":{"symbol":"SGML","last_price":7.5,"prev_close":8.14,"regular_close":7.48,"change":-0.64,"change_pct":-7.8624,"regular_change":-0.66,"regular_change_pct":-8.1081,"extended_change":0.02,"extended_change_pct":0.2674,"bid":7.45,"ask":7.56,"bid_size":25000,"ask_size":1000,"volume":2274379,"vwap":7.542933,"open":7.78,"high":7.855,"low":7.38,"close":7.48,"trade_count":22227,"last_trade_at":"2026-10-22T20:16:50.641089457Z","last_quote_at":"2026-10-22T21:10:30.472569014Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:27:00.839850148-04:00","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":"SGML","fetched_at":"2026-10-22T21:27:01.885383+00:00","name":"Sigma Lithium Resources Corp","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Sigma Lithium Corporation is engaged in the exploration and development of lithium deposits in Brazil. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":952328000,"ebitda":41579000,"pe_ratio":null,"peg_ratio":null,"book_value":0.734,"dividend_per_share":null,"dividend_yield":null,"eps":-0.24,"revenue_ttm":142494000,"gross_profit_ttm":69932000,"profit_margin":-0.193,"operating_margin_ttm":0.246,"return_on_assets_ttm":0.0415,"return_on_equity_ttm":-0.316,"quarterly_earnings_growth":1.352,"quarterly_revenue_growth":2.239,"analyst_target_price":11.33,"analyst_number":2,"beta":0.676,"fifty_two_week_high":24.48,"fifty_two_week_low":4.615,"fifty_day_ma":10.38,"two_hundred_day_ma":13.16,"shares_outstanding":112568000,"forward_pe":5.13,"price_to_sales":6.68,"price_to_book":13.9,"ev_to_revenue":9.86,"ev_to_ebitda":55.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:27:01.885383+00:00"},"optionObservedAt":"2026-10-22T19:49:58.273Z","bars":[{"c":8.41,"h":8.43,"l":8.41,"n":5,"o":8.43,"t":"2026-10-15T08:00:00Z","v":1065,"vw":8.426853},{"c":8.42,"h":8.43,"l":8.42,"n":3,"o":8.43,"t":"2026-10-15T08:05:00Z","v":2545,"vw":8.426597},{"c":8.43,"h":8.43,"l":8.42,"n":4,"o":8.42,"t":"2026-10-15T08:10:00Z","v":3462,"vw":8.424997},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-15T08:15:00Z","v":1730,"vw":8.43},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-15T09:15:00Z","v":869,"vw":8.38},{"c":8.4454,"h":8.4454,"l":8.4454,"n":1,"o":8.4454,"t":"2026-10-15T09:45:00Z","v":215,"vw":8.4454},{"c":8.39,"h":8.3917,"l":8.39,"n":2,"o":8.3917,"t":"2026-10-15T10:35:00Z","v":200,"vw":8.39085},{"c":8.54,"h":8.59,"l":8.48,"n":26,"o":8.48,"t":"2026-10-15T10:40:00Z","v":18197,"vw":8.48841},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-15T11:05:00Z","v":500,"vw":8.5},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-15T11:35:00Z","v":114,"vw":8.55},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-15T12:25:00Z","v":4000,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-15T12:30:00Z","v":620,"vw":8.52},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-10-15T12:50:00Z","v":153,"vw":8.49},{"c":8.31,"h":8.4,"l":8.31,"n":23,"o":8.4,"t":"2026-10-15T13:25:00Z","v":2077,"vw":8.364},{"c":8.36,"h":8.57,"l":8.28,"n":385,"o":8.28,"t":"2026-10-15T13:30:00Z","v":66883,"vw":8.360933},{"c":8.4,"h":8.4,"l":8.32,"n":249,"o":8.385,"t":"2026-10-15T13:35:00Z","v":26328,"vw":8.362748},{"c":8.405,"h":8.42,"l":8.37,"n":214,"o":8.41,"t":"2026-10-15T13:40:00Z","v":17016,"vw":8.399306},{"c":8.38,"h":8.42,"l":8.3116,"n":299,"o":8.39,"t":"2026-10-15T13:45:00Z","v":20003,"vw":8.371081},{"c":8.3494,"h":8.41,"l":8.33,"n":169,"o":8.39,"t":"2026-10-15T13:50:00Z","v":11540,"vw":8.365451},{"c":8.375,"h":8.375,"l":8.2909,"n":294,"o":8.34,"t":"2026-10-15T13:55:00Z","v":52130,"vw":8.325956},{"c":8.485,"h":8.485,"l":8.365,"n":232,"o":8.365,"t":"2026-10-15T14:00:00Z","v":22217,"vw":8.44308},{"c":8.45,"h":8.48,"l":8.45,"n":193,"o":8.47,"t":"2026-10-15T14:05:00Z","v":18207,"vw":8.469946},{"c":8.45,"h":8.4977,"l":8.435,"n":235,"o":8.46,"t":"2026-10-15T14:10:00Z","v":22906,"vw":8.471363},{"c":8.4495,"h":8.46,"l":8.41,"n":311,"o":8.46,"t":"2026-10-15T14:15:00Z","v":23465,"vw":8.433638},{"c":8.51,"h":8.51,"l":8.45,"n":247,"o":8.45,"t":"2026-10-15T14:20:00Z","v":20010,"vw":8.490908},{"c":8.485,"h":8.52,"l":8.47,"n":288,"o":8.51,"t":"2026-10-15T14:25:00Z","v":21286,"vw":8.4969},{"c":8.56,"h":8.57,"l":8.48,"n":314,"o":8.485,"t":"2026-10-15T14:30:00Z","v":25118,"vw":8.52973},{"c":8.67,"h":8.68,"l":8.55,"n":347,"o":8.57,"t":"2026-10-15T14:35:00Z","v":36797,"vw":8.61624},{"c":8.725,"h":8.75,"l":8.66,"n":476,"o":8.67,"t":"2026-10-15T14:40:00Z","v":43242,"vw":8.70987},{"c":8.71,"h":8.7313,"l":8.68,"n":324,"o":8.72,"t":"2026-10-15T14:45:00Z","v":26818,"vw":8.708867},{"c":8.73,"h":8.76,"l":8.7,"n":260,"o":8.71,"t":"2026-10-15T14:50:00Z","v":16159,"vw":8.730844},{"c":8.775,"h":8.81,"l":8.73,"n":316,"o":8.735,"t":"2026-10-15T14:55:00Z","v":32075,"vw":8.772045},{"c":8.84,"h":8.845,"l":8.77,"n":283,"o":8.7797,"t":"2026-10-15T15:00:00Z","v":25135,"vw":8.800545},{"c":8.91,"h":8.91,"l":8.8204,"n":240,"o":8.85,"t":"2026-10-15T15:05:00Z","v":31141,"vw":8.868493},{"c":8.95,"h":8.975,"l":8.91,"n":286,"o":8.92,"t":"2026-10-15T15:10:00Z","v":27441,"vw":8.950778},{"c":8.93,"h":8.98,"l":8.905,"n":217,"o":8.94,"t":"2026-10-15T15:15:00Z","v":13123,"vw":8.935452},{"c":8.91,"h":8.945,"l":8.905,"n":183,"o":8.93,"t":"2026-10-15T15:20:00Z","v":12489,"vw":8.927422},{"c":8.8251,"h":8.905,"l":8.8251,"n":169,"o":8.905,"t":"2026-10-15T15:25:00Z","v":9042,"vw":8.876024},{"c":8.835,"h":8.85,"l":8.82,"n":218,"o":8.825,"t":"2026-10-15T15:30:00Z","v":26644,"vw":8.830964},{"c":8.845,"h":8.845,"l":8.83,"n":106,"o":8.83,"t":"2026-10-15T15:35:00Z","v":8693,"vw":8.839061},{"c":8.795,"h":8.8699,"l":8.795,"n":210,"o":8.845,"t":"2026-10-15T15:40:00Z","v":13777,"vw":8.843073},{"c":8.8,"h":8.8,"l":8.77,"n":128,"o":8.79,"t":"2026-10-15T15:45:00Z","v":10534,"vw":8.787532},{"c":8.82,"h":8.8281,"l":8.78,"n":107,"o":8.78,"t":"2026-10-15T15:50:00Z","v":5558,"vw":8.806421},{"c":8.84,"h":8.85,"l":8.81,"n":151,"o":8.82,"t":"2026-10-15T15:55:00Z","v":9955,"vw":8.830447},{"c":8.8,"h":8.84,"l":8.79,"n":147,"o":8.84,"t":"2026-10-15T16:00:00Z","v":8575,"vw":8.814109},{"c":8.77,"h":8.82,"l":8.75,"n":481,"o":8.79,"t":"2026-10-15T16:05:00Z","v":51046,"vw":8.783126},{"c":8.74,"h":8.7699,"l":8.74,"n":135,"o":8.76,"t":"2026-10-15T16:10:00Z","v":9956,"vw":8.755267},{"c":8.75,"h":8.76,"l":8.74,"n":138,"o":8.745,"t":"2026-10-15T16:15:00Z","v":10465,"vw":8.753045},{"c":8.75,"h":8.76,"l":8.74,"n":71,"o":8.75,"t":"2026-10-15T16:20:00Z","v":5326,"vw":8.752414},{"c":8.77,"h":8.78,"l":8.75,"n":102,"o":8.75,"t":"2026-10-15T16:25:00Z","v":5823,"vw":8.762274},{"c":8.74,"h":8.78,"l":8.74,"n":108,"o":8.77,"t":"2026-10-15T16:30:00Z","v":9920,"vw":8.763899},{"c":8.74,"h":8.775,"l":8.74,"n":144,"o":8.75,"t":"2026-10-15T16:35:00Z","v":9790,"vw":8.761143},{"c":8.76,"h":8.76,"l":8.735,"n":113,"o":8.74,"t":"2026-10-15T16:40:00Z","v":7512,"vw":8.74248},{"c":8.755,"h":8.78,"l":8.75,"n":182,"o":8.76,"t":"2026-10-15T16:45:00Z","v":12577,"vw":8.764863},{"c":8.77,"h":8.77,"l":8.74,"n":116,"o":8.75,"t":"2026-10-15T16:50:00Z","v":6640,"vw":8.749056},{"c":8.74,"h":8.76,"l":8.74,"n":59,"o":8.76,"t":"2026-10-15T16:55:00Z","v":3866,"vw":8.754021},{"c":8.745,"h":8.745,"l":8.732,"n":94,"o":8.745,"t":"2026-10-15T17:00:00Z","v":6012,"vw":8.74057},{"c":8.74,"h":8.76,"l":8.73,"n":108,"o":8.75,"t":"2026-10-15T17:05:00Z","v":7119,"vw":8.748218},{"c":8.755,"h":8.77,"l":8.75,"n":105,"o":8.75,"t":"2026-10-15T17:10:00Z","v":6585,"vw":8.759556},{"c":8.765,"h":8.77,"l":8.75,"n":77,"o":8.755,"t":"2026-10-15T17:15:00Z","v":3822,"vw":8.761614},{"c":8.76,"h":8.77,"l":8.755,"n":111,"o":8.762,"t":"2026-10-15T17:20:00Z","v":5933,"vw":8.762591},{"c":8.77,"h":8.7802,"l":8.765,"n":111,"o":8.765,"t":"2026-10-15T17:25:00Z","v":6925,"vw":8.777465},{"c":8.785,"h":8.785,"l":8.76,"n":136,"o":8.77,"t":"2026-10-15T17:30:00Z","v":9984,"vw":8.773413},{"c":8.82,"h":8.82,"l":8.785,"n":160,"o":8.785,"t":"2026-10-15T17:35:00Z","v":8966,"vw":8.805321},{"c":8.855,"h":8.87,"l":8.815,"n":142,"o":8.815,"t":"2026-10-15T17:40:00Z","v":16095,"vw":8.854263},{"c":8.83,"h":8.855,"l":8.83,"n":137,"o":8.855,"t":"2026-10-15T17:45:00Z","v":6331,"vw":8.848167},{"c":8.82,"h":8.835,"l":8.81,"n":154,"o":8.835,"t":"2026-10-15T17:50:00Z","v":10773,"vw":8.826094},{"c":8.81,"h":8.8295,"l":8.81,"n":165,"o":8.82,"t":"2026-10-15T17:55:00Z","v":13921,"vw":8.821877},{"c":8.795,"h":8.825,"l":8.78,"n":225,"o":8.81,"t":"2026-10-15T18:00:00Z","v":17492,"vw":8.809612},{"c":8.77,"h":8.81,"l":8.77,"n":135,"o":8.795,"t":"2026-10-15T18:05:00Z","v":6802,"vw":8.794497},{"c":8.755,"h":8.78,"l":8.755,"n":135,"o":8.77,"t":"2026-10-15T18:10:00Z","v":7200,"vw":8.76769},{"c":8.755,"h":8.775,"l":8.75,"n":123,"o":8.75,"t":"2026-10-15T18:15:00Z","v":8750,"vw":8.764225},{"c":8.76,"h":8.775,"l":8.75,"n":126,"o":8.76,"t":"2026-10-15T18:20:00Z","v":7006,"vw":8.766772},{"c":8.75,"h":8.77,"l":8.745,"n":171,"o":8.76,"t":"2026-10-15T18:25:00Z","v":11787,"vw":8.760519},{"c":8.775,"h":8.775,"l":8.75,"n":74,"o":8.75,"t":"2026-10-15T18:30:00Z","v":5145,"vw":8.766643},{"c":8.765,"h":8.775,"l":8.765,"n":123,"o":8.775,"t":"2026-10-15T18:35:00Z","v":7891,"vw":8.77111},{"c":8.8,"h":8.8,"l":8.7678,"n":110,"o":8.77,"t":"2026-10-15T18:40:00Z","v":7408,"vw":8.778202},{"c":8.815,"h":8.815,"l":8.8,"n":74,"o":8.8,"t":"2026-10-15T18:45:00Z","v":5051,"vw":8.809917},{"c":8.81,"h":8.82,"l":8.81,"n":87,"o":8.8101,"t":"2026-10-15T18:50:00Z","v":7127,"vw":8.814142},{"c":8.805,"h":8.825,"l":8.805,"n":181,"o":8.815,"t":"2026-10-15T18:55:00Z","v":11893,"vw":8.818176},{"c":8.85,"h":8.86,"l":8.79,"n":395,"o":8.805,"t":"2026-10-15T19:00:00Z","v":61341,"vw":8.84179},{"c":8.85,"h":8.86,"l":8.835,"n":149,"o":8.845,"t":"2026-10-15T19:05:00Z","v":10305,"vw":8.84692},{"c":8.86,"h":8.87,"l":8.85,"n":282,"o":8.86,"t":"2026-10-15T19:10:00Z","v":24878,"vw":8.8598},{"c":8.865,"h":8.88,"l":8.86,"n":159,"o":8.86,"t":"2026-10-15T19:15:00Z","v":14643,"vw":8.872657},{"c":8.865,"h":8.8899,"l":8.865,"n":206,"o":8.865,"t":"2026-10-15T19:20:00Z","v":15882,"vw":8.877687},{"c":8.84,"h":8.86,"l":8.84,"n":247,"o":8.86,"t":"2026-10-15T19:25:00Z","v":22197,"vw":8.853138},{"c":8.81,"h":8.84,"l":8.81,"n":230,"o":8.835,"t":"2026-10-15T19:30:00Z","v":20423,"vw":8.829253},{"c":8.765,"h":8.8,"l":8.75,"n":533,"o":8.79,"t":"2026-10-15T19:35:00Z","v":54394,"vw":8.785109},{"c":8.82,"h":8.83,"l":8.749,"n":451,"o":8.76,"t":"2026-10-15T19:40:00Z","v":43035,"vw":8.782202},{"c":8.87,"h":8.87,"l":8.82,"n":467,"o":8.82,"t":"2026-10-15T19:45:00Z","v":42064,"vw":8.851266},{"c":8.85,"h":8.87,"l":8.84,"n":520,"o":8.87,"t":"2026-10-15T19:50:00Z","v":53247,"vw":8.856099},{"c":8.77,"h":8.85,"l":8.77,"n":1521,"o":8.85,"t":"2026-10-15T19:55:00Z","v":184819,"vw":8.815443},{"c":8.79,"h":8.79,"l":8.79,"n":17,"o":8.79,"t":"2026-10-15T20:00:00Z","v":128038,"vw":8.79},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-16T08:00:00Z","v":105,"vw":8.81},{"c":8.9,"h":8.9,"l":8.8997,"n":3,"o":8.8997,"t":"2026-10-16T11:25:00Z","v":2610,"vw":8.899723},{"c":8.75,"h":8.81,"l":8.75,"n":19,"o":8.8,"t":"2026-10-16T13:25:00Z","v":1193,"vw":8.776341},{"c":8.6764,"h":8.8,"l":8.56,"n":373,"o":8.8,"t":"2026-10-16T13:30:00Z","v":39125,"vw":8.648413},{"c":8.71,"h":8.77,"l":8.64,"n":425,"o":8.65,"t":"2026-10-16T13:35:00Z","v":33345,"vw":8.720924},{"c":8.875,"h":8.88,"l":8.695,"n":467,"o":8.725,"t":"2026-10-16T13:40:00Z","v":50913,"vw":8.772768},{"c":8.835,"h":8.9,"l":8.8,"n":306,"o":8.86,"t":"2026-10-16T13:45:00Z","v":31268,"vw":8.85707},{"c":8.84,"h":8.86,"l":8.8,"n":339,"o":8.83,"t":"2026-10-16T13:50:00Z","v":26325,"vw":8.829564},{"c":8.82,"h":8.89,"l":8.81,"n":422,"o":8.84,"t":"2026-10-16T13:55:00Z","v":37022,"vw":8.846708},{"c":8.85,"h":8.86,"l":8.815,"n":446,"o":8.82,"t":"2026-10-16T14:00:00Z","v":32216,"vw":8.833993},{"c":8.825,"h":8.88,"l":8.815,"n":380,"o":8.84,"t":"2026-10-16T14:05:00Z","v":26932,"vw":8.854656},{"c":8.83,"h":8.86,"l":8.78,"n":481,"o":8.81,"t":"2026-10-16T14:10:00Z","v":38134,"vw":8.842353},{"c":8.94,"h":9,"l":8.84,"n":353,"o":8.84,"t":"2026-10-16T14:15:00Z","v":51510,"vw":8.926154},{"c":8.975,"h":8.975,"l":8.91,"n":180,"o":8.94,"t":"2026-10-16T14:20:00Z","v":6277,"vw":8.940477},{"c":8.95,"h":8.96,"l":8.935,"n":160,"o":8.96,"t":"2026-10-16T14:25:00Z","v":6160,"vw":8.954027},{"c":8.93,"h":8.98,"l":8.93,"n":182,"o":8.94,"t":"2026-10-16T14:30:00Z","v":7973,"vw":8.96291},{"c":8.85,"h":8.94,"l":8.84,"n":162,"o":8.94,"t":"2026-10-16T14:35:00Z","v":12078,"vw":8.860614},{"c":8.84,"h":8.855,"l":8.83,"n":206,"o":8.85,"t":"2026-10-16T14:40:00Z","v":17275,"vw":8.842717},{"c":8.87,"h":8.89,"l":8.84,"n":180,"o":8.84,"t":"2026-10-16T14:45:00Z","v":9964,"vw":8.864775},{"c":8.88,"h":8.92,"l":8.875,"n":276,"o":8.88,"t":"2026-10-16T14:50:00Z","v":18496,"vw":8.898818},{"c":8.85,"h":8.89,"l":8.84,"n":272,"o":8.88,"t":"2026-10-16T14:55:00Z","v":23523,"vw":8.859581},{"c":8.82,"h":8.85,"l":8.82,"n":159,"o":8.85,"t":"2026-10-16T15:00:00Z","v":12390,"vw":8.827452},{"c":8.78,"h":8.835,"l":8.78,"n":116,"o":8.835,"t":"2026-10-16T15:05:00Z","v":6409,"vw":8.796615},{"c":8.77,"h":8.78,"l":8.755,"n":118,"o":8.765,"t":"2026-10-16T15:10:00Z","v":9506,"vw":8.771157},{"c":8.74,"h":8.78,"l":8.74,"n":225,"o":8.7696,"t":"2026-10-16T15:15:00Z","v":21258,"vw":8.761658},{"c":8.71,"h":8.755,"l":8.71,"n":106,"o":8.75,"t":"2026-10-16T15:20:00Z","v":4955,"vw":8.736025},{"c":8.715,"h":8.735,"l":8.71,"n":134,"o":8.72,"t":"2026-10-16T15:25:00Z","v":7463,"vw":8.72062},{"c":8.75,"h":8.75,"l":8.71,"n":180,"o":8.72,"t":"2026-10-16T15:30:00Z","v":8272,"vw":8.730813},{"c":8.74,"h":8.75,"l":8.74,"n":87,"o":8.75,"t":"2026-10-16T15:35:00Z","v":3487,"vw":8.742088},{"c":8.74,"h":8.75,"l":8.71,"n":221,"o":8.73,"t":"2026-10-16T15:40:00Z","v":21247,"vw":8.728545},{"c":8.74,"h":8.755,"l":8.73,"n":150,"o":8.74,"t":"2026-10-16T15:45:00Z","v":7702,"vw":8.748159},{"c":8.67,"h":8.735,"l":8.67,"n":222,"o":8.735,"t":"2026-10-16T15:50:00Z","v":19267,"vw":8.694139},{"c":8.665,"h":8.69,"l":8.665,"n":152,"o":8.67,"t":"2026-10-16T15:55:00Z","v":11284,"vw":8.679178},{"c":8.66,"h":8.67,"l":8.645,"n":137,"o":8.665,"t":"2026-10-16T16:00:00Z","v":7715,"vw":8.65735},{"c":8.64,"h":8.675,"l":8.635,"n":131,"o":8.66,"t":"2026-10-16T16:05:00Z","v":5714,"vw":8.660972},{"c":8.69,"h":8.69,"l":8.64,"n":119,"o":8.64,"t":"2026-10-16T16:10:00Z","v":4976,"vw":8.668576},{"c":8.73,"h":8.74,"l":8.69,"n":537,"o":8.7,"t":"2026-10-16T16:15:00Z","v":43871,"vw":8.727218},{"c":8.73,"h":8.74,"l":8.73,"n":92,"o":8.73,"t":"2026-10-16T16:20:00Z","v":4670,"vw":8.73506},{"c":8.71,"h":8.71,"l":8.71,"n":81,"o":8.71,"t":"2026-10-16T16:25:00Z","v":4232,"vw":8.71},{"c":8.695,"h":8.71,"l":8.69,"n":75,"o":8.705,"t":"2026-10-16T16:30:00Z","v":3818,"vw":8.697804},{"c":8.695,"h":8.7,"l":8.68,"n":103,"o":8.69,"t":"2026-10-16T16:35:00Z","v":4770,"vw":8.693096},{"c":8.69,"h":8.7,"l":8.685,"n":144,"o":8.69,"t":"2026-10-16T16:40:00Z","v":5490,"vw":8.69045},{"c":8.735,"h":8.735,"l":8.68,"n":272,"o":8.7,"t":"2026-10-16T16:45:00Z","v":19492,"vw":8.696598},{"c":8.72,"h":8.73,"l":8.71,"n":188,"o":8.73,"t":"2026-10-16T16:50:00Z","v":7881,"vw":8.725344},{"c":8.72,"h":8.73,"l":8.72,"n":90,"o":8.72,"t":"2026-10-16T16:55:00Z","v":4245,"vw":8.725337},{"c":8.67,"h":8.72,"l":8.67,"n":139,"o":8.72,"t":"2026-10-16T17:00:00Z","v":8067,"vw":8.695717},{"c":8.64,"h":8.66,"l":8.62,"n":198,"o":8.66,"t":"2026-10-16T17:05:00Z","v":10375,"vw":8.640446},{"c":8.625,"h":8.645,"l":8.62,"n":129,"o":8.635,"t":"2026-10-16T17:10:00Z","v":6107,"vw":8.627975},{"c":8.62,"h":8.63,"l":8.61,"n":101,"o":8.61,"t":"2026-10-16T17:15:00Z","v":3850,"vw":8.617089},{"c":8.65,"h":8.65,"l":8.61,"n":154,"o":8.62,"t":"2026-10-16T17:20:00Z","v":7548,"vw":8.634736},{"c":8.66,"h":8.67,"l":8.64,"n":179,"o":8.655,"t":"2026-10-16T17:25:00Z","v":10367,"vw":8.6571},{"c":8.67,"h":8.67,"l":8.65,"n":108,"o":8.655,"t":"2026-10-16T17:30:00Z","v":3813,"vw":8.663215},{"c":8.65,"h":8.67,"l":8.64,"n":207,"o":8.67,"t":"2026-10-16T17:35:00Z","v":9077,"vw":8.65633},{"c":8.67,"h":8.7,"l":8.645,"n":161,"o":8.645,"t":"2026-10-16T17:40:00Z","v":9151,"vw":8.67246},{"c":8.645,"h":8.67,"l":8.645,"n":70,"o":8.67,"t":"2026-10-16T17:45:00Z","v":3998,"vw":8.657602},{"c":8.635,"h":8.645,"l":8.63,"n":118,"o":8.64,"t":"2026-10-16T17:50:00Z","v":4583,"vw":8.638198},{"c":8.635,"h":8.6399,"l":8.625,"n":114,"o":8.63,"t":"2026-10-16T17:55:00Z","v":3170,"vw":8.635612},{"c":8.59,"h":8.62,"l":8.58,"n":172,"o":8.62,"t":"2026-10-16T18:00:00Z","v":8623,"vw":8.596689},{"c":8.57,"h":8.595,"l":8.57,"n":182,"o":8.595,"t":"2026-10-16T18:05:00Z","v":10416,"vw":8.576989},{"c":8.555,"h":8.57,"l":8.555,"n":197,"o":8.56,"t":"2026-10-16T18:10:00Z","v":8413,"vw":8.564328},{"c":8.5388,"h":8.56,"l":8.535,"n":148,"o":8.56,"t":"2026-10-16T18:15:00Z","v":9987,"vw":8.549862},{"c":8.54,"h":8.545,"l":8.52,"n":236,"o":8.53,"t":"2026-10-16T18:20:00Z","v":22354,"vw":8.537711},{"c":8.555,"h":8.555,"l":8.535,"n":175,"o":8.55,"t":"2026-10-16T18:25:00Z","v":7592,"vw":8.54689},{"c":8.565,"h":8.57,"l":8.545,"n":163,"o":8.555,"t":"2026-10-16T18:30:00Z","v":12207,"vw":8.56476},{"c":8.56,"h":8.575,"l":8.545,"n":151,"o":8.57,"t":"2026-10-16T18:35:00Z","v":8565,"vw":8.558794},{"c":8.55,"h":8.555,"l":8.535,"n":197,"o":8.555,"t":"2026-10-16T18:40:00Z","v":11060,"vw":8.542139},{"c":8.48,"h":8.545,"l":8.465,"n":355,"o":8.5418,"t":"2026-10-16T18:45:00Z","v":26752,"vw":8.501645},{"c":8.48,"h":8.5,"l":8.47,"n":162,"o":8.47,"t":"2026-10-16T18:50:00Z","v":12395,"vw":8.482436},{"c":8.5,"h":8.51,"l":8.475,"n":158,"o":8.485,"t":"2026-10-16T18:55:00Z","v":7042,"vw":8.488921},{"c":8.49,"h":8.515,"l":8.49,"n":238,"o":8.505,"t":"2026-10-16T19:00:00Z","v":11947,"vw":8.500537},{"c":8.485,"h":8.5051,"l":8.46,"n":239,"o":8.49,"t":"2026-10-16T19:05:00Z","v":12584,"vw":8.486579},{"c":8.535,"h":8.54,"l":8.485,"n":193,"o":8.485,"t":"2026-10-16T19:10:00Z","v":11348,"vw":8.522034},{"c":8.505,"h":8.54,"l":8.5,"n":163,"o":8.54,"t":"2026-10-16T19:15:00Z","v":11822,"vw":8.520771},{"c":8.56,"h":8.56,"l":8.505,"n":399,"o":8.505,"t":"2026-10-16T19:20:00Z","v":33692,"vw":8.544518},{"c":8.58,"h":8.59,"l":8.555,"n":323,"o":8.565,"t":"2026-10-16T19:25:00Z","v":20345,"vw":8.566588},{"c":8.555,"h":8.595,"l":8.5501,"n":224,"o":8.59,"t":"2026-10-16T19:30:00Z","v":17688,"vw":8.575053},{"c":8.555,"h":8.575,"l":8.55,"n":313,"o":8.555,"t":"2026-10-16T19:35:00Z","v":20230,"vw":8.55884},{"c":8.525,"h":8.57,"l":8.515,"n":455,"o":8.555,"t":"2026-10-16T19:40:00Z","v":41209,"vw":8.544108},{"c":8.515,"h":8.525,"l":8.515,"n":348,"o":8.52,"t":"2026-10-16T19:45:00Z","v":19926,"vw":8.519125},{"c":8.52,"h":8.54,"l":8.51,"n":601,"o":8.515,"t":"2026-10-16T19:50:00Z","v":41839,"vw":8.522793},{"c":8.54,"h":8.55,"l":8.51,"n":1518,"o":8.53,"t":"2026-10-16T19:55:00Z","v":137972,"vw":8.530758},{"c":8.55,"h":8.55,"l":8.53,"n":15,"o":8.53,"t":"2026-10-16T20:00:00Z","v":124498,"vw":8.530026},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-16T23:30:00Z","v":263,"vw":8.42},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-19T08:00:00Z","v":2531,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-19T08:05:00Z","v":200,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-19T08:35:00Z","v":229,"vw":8.7},{"c":8.69,"h":8.6905,"l":8.69,"n":4,"o":8.6905,"t":"2026-10-19T13:10:00Z","v":700,"vw":8.690154},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-19T13:25:00Z","v":234,"vw":8.58},{"c":8.55,"h":8.665,"l":8.55,"n":217,"o":8.66,"t":"2026-10-19T13:30:00Z","v":24148,"vw":8.640705},{"c":8.45,"h":8.54,"l":8.45,"n":122,"o":8.54,"t":"2026-10-19T13:35:00Z","v":8265,"vw":8.499474},{"c":8.45,"h":8.47,"l":8.42,"n":129,"o":8.45,"t":"2026-10-19T13:40:00Z","v":6761,"vw":8.438486},{"c":8.46,"h":8.48,"l":8.455,"n":161,"o":8.455,"t":"2026-10-19T13:45:00Z","v":15427,"vw":8.465283},{"c":8.396,"h":8.455,"l":8.34,"n":268,"o":8.455,"t":"2026-10-19T13:50:00Z","v":22871,"vw":8.401879},{"c":8.41,"h":8.42,"l":8.39,"n":156,"o":8.395,"t":"2026-10-19T13:55:00Z","v":8184,"vw":8.407497},{"c":8.4,"h":8.43,"l":8.39,"n":203,"o":8.4,"t":"2026-10-19T14:00:00Z","v":17559,"vw":8.404991},{"c":8.355,"h":8.39,"l":8.35,"n":132,"o":8.39,"t":"2026-10-19T14:05:00Z","v":7872,"vw":8.373679},{"c":8.39,"h":8.39,"l":8.34,"n":93,"o":8.35,"t":"2026-10-19T14:10:00Z","v":4984,"vw":8.364836},{"c":8.445,"h":8.46,"l":8.41,"n":107,"o":8.41,"t":"2026-10-19T14:15:00Z","v":9107,"vw":8.448899},{"c":8.425,"h":8.44,"l":8.41,"n":75,"o":8.43,"t":"2026-10-19T14:20:00Z","v":3430,"vw":8.424068},{"c":8.4,"h":8.42,"l":8.4,"n":80,"o":8.42,"t":"2026-10-19T14:25:00Z","v":4817,"vw":8.405031},{"c":8.37,"h":8.41,"l":8.37,"n":98,"o":8.4,"t":"2026-10-19T14:30:00Z","v":5180,"vw":8.386753},{"c":8.36,"h":8.38,"l":8.35,"n":120,"o":8.37,"t":"2026-10-19T14:35:00Z","v":6666,"vw":8.363566},{"c":8.385,"h":8.39,"l":8.365,"n":93,"o":8.365,"t":"2026-10-19T14:40:00Z","v":5628,"vw":8.382064},{"c":8.3801,"h":8.42,"l":8.3801,"n":162,"o":8.39,"t":"2026-10-19T14:45:00Z","v":14015,"vw":8.397386},{"c":8.4,"h":8.41,"l":8.38,"n":122,"o":8.39,"t":"2026-10-19T14:50:00Z","v":6226,"vw":8.395094},{"c":8.45,"h":8.45,"l":8.41,"n":167,"o":8.41,"t":"2026-10-19T14:55:00Z","v":10275,"vw":8.440128},{"c":8.44,"h":8.45,"l":8.43,"n":126,"o":8.44,"t":"2026-10-19T15:00:00Z","v":7937,"vw":8.442532},{"c":8.47,"h":8.475,"l":8.44,"n":62,"o":8.44,"t":"2026-10-19T15:05:00Z","v":2866,"vw":8.461395},{"c":8.49,"h":8.505,"l":8.475,"n":138,"o":8.48,"t":"2026-10-19T15:10:00Z","v":10969,"vw":8.491309},{"c":8.5,"h":8.5,"l":8.48,"n":53,"o":8.485,"t":"2026-10-19T15:15:00Z","v":3394,"vw":8.486516},{"c":8.505,"h":8.505,"l":8.49,"n":99,"o":8.49,"t":"2026-10-19T15:20:00Z","v":4954,"vw":8.498644},{"c":8.53,"h":8.53,"l":8.5,"n":155,"o":8.505,"t":"2026-10-19T15:25:00Z","v":13689,"vw":8.519092},{"c":8.54,"h":8.55,"l":8.52,"n":148,"o":8.53,"t":"2026-10-19T15:30:00Z","v":10286,"vw":8.538615},{"c":8.575,"h":8.59,"l":8.53,"n":442,"o":8.54,"t":"2026-10-19T15:35:00Z","v":34965,"vw":8.562104},{"c":8.57,"h":8.59,"l":8.565,"n":176,"o":8.57,"t":"2026-10-19T15:40:00Z","v":11743,"vw":8.573214},{"c":8.58,"h":8.61,"l":8.57,"n":125,"o":8.58,"t":"2026-10-19T15:45:00Z","v":7568,"vw":8.5886},{"c":8.6,"h":8.601,"l":8.58,"n":151,"o":8.58,"t":"2026-10-19T15:50:00Z","v":8402,"vw":8.59463},{"c":8.6,"h":8.6096,"l":8.6,"n":122,"o":8.6,"t":"2026-10-19T15:55:00Z","v":4859,"vw":8.601441},{"c":8.548,"h":8.6,"l":8.53,"n":131,"o":8.5928,"t":"2026-10-19T16:00:00Z","v":8801,"vw":8.557619},{"c":8.55,"h":8.555,"l":8.53,"n":95,"o":8.548,"t":"2026-10-19T16:05:00Z","v":7472,"vw":8.545985},{"c":8.55,"h":8.565,"l":8.5415,"n":136,"o":8.55,"t":"2026-10-19T16:10:00Z","v":11426,"vw":8.555264},{"c":8.56,"h":8.565,"l":8.555,"n":97,"o":8.555,"t":"2026-10-19T16:15:00Z","v":5298,"vw":8.559582},{"c":8.545,"h":8.56,"l":8.54,"n":113,"o":8.56,"t":"2026-10-19T16:20:00Z","v":4547,"vw":8.551121},{"c":8.53,"h":8.545,"l":8.53,"n":130,"o":8.545,"t":"2026-10-19T16:25:00Z","v":6369,"vw":8.532521},{"c":8.58,"h":8.58,"l":8.53,"n":178,"o":8.53,"t":"2026-10-19T16:30:00Z","v":9743,"vw":8.554936},{"c":8.58,"h":8.5854,"l":8.57,"n":69,"o":8.585,"t":"2026-10-19T16:35:00Z","v":4678,"vw":8.580395},{"c":8.57,"h":8.585,"l":8.565,"n":76,"o":8.58,"t":"2026-10-19T16:40:00Z","v":8416,"vw":8.577646},{"c":8.56,"h":8.57,"l":8.56,"n":94,"o":8.57,"t":"2026-10-19T16:45:00Z","v":5089,"vw":8.569623},{"c":8.5523,"h":8.58,"l":8.5523,"n":120,"o":8.57,"t":"2026-10-19T16:50:00Z","v":8947,"vw":8.564775},{"c":8.565,"h":8.565,"l":8.56,"n":64,"o":8.56,"t":"2026-10-19T16:55:00Z","v":2542,"vw":8.563788},{"c":8.545,"h":8.56,"l":8.545,"n":96,"o":8.56,"t":"2026-10-19T17:00:00Z","v":5303,"vw":8.549375},{"c":8.535,"h":8.545,"l":8.535,"n":55,"o":8.545,"t":"2026-10-19T17:05:00Z","v":2413,"vw":8.540801},{"c":8.585,"h":8.6,"l":8.53,"n":294,"o":8.535,"t":"2026-10-19T17:10:00Z","v":26442,"vw":8.573484},{"c":8.57,"h":8.6,"l":8.57,"n":141,"o":8.58,"t":"2026-10-19T17:15:00Z","v":14431,"vw":8.589691},{"c":8.57,"h":8.59,"l":8.56,"n":133,"o":8.57,"t":"2026-10-19T17:20:00Z","v":8756,"vw":8.57261},{"c":8.58,"h":8.585,"l":8.57,"n":84,"o":8.57,"t":"2026-10-19T17:25:00Z","v":4356,"vw":8.580227},{"c":8.58,"h":8.59,"l":8.58,"n":86,"o":8.58,"t":"2026-10-19T17:30:00Z","v":6581,"vw":8.584875},{"c":8.575,"h":8.59,"l":8.575,"n":135,"o":8.58,"t":"2026-10-19T17:35:00Z","v":8880,"vw":8.583606},{"c":8.555,"h":8.59,"l":8.555,"n":201,"o":8.575,"t":"2026-10-19T17:40:00Z","v":12930,"vw":8.57503},{"c":8.51,"h":8.56,"l":8.51,"n":193,"o":8.56,"t":"2026-10-19T17:45:00Z","v":18043,"vw":8.534405},{"c":8.495,"h":8.515,"l":8.49,"n":133,"o":8.515,"t":"2026-10-19T17:50:00Z","v":7294,"vw":8.501469},{"c":8.515,"h":8.515,"l":8.5,"n":137,"o":8.5,"t":"2026-10-19T17:55:00Z","v":7885,"vw":8.506615},{"c":8.49,"h":8.53,"l":8.49,"n":162,"o":8.52,"t":"2026-10-19T18:00:00Z","v":12391,"vw":8.5114},{"c":8.505,"h":8.505,"l":8.4935,"n":115,"o":8.495,"t":"2026-10-19T18:05:00Z","v":6231,"vw":8.496273},{"c":8.505,"h":8.505,"l":8.495,"n":102,"o":8.505,"t":"2026-10-19T18:10:00Z","v":6763,"vw":8.502932},{"c":8.505,"h":8.52,"l":8.505,"n":73,"o":8.505,"t":"2026-10-19T18:15:00Z","v":4981,"vw":8.509947},{"c":8.475,"h":8.5,"l":8.475,"n":149,"o":8.5,"t":"2026-10-19T18:20:00Z","v":9984,"vw":8.487968},{"c":8.43,"h":8.475,"l":8.43,"n":243,"o":8.475,"t":"2026-10-19T18:25:00Z","v":19664,"vw":8.450047},{"c":8.455,"h":8.455,"l":8.4308,"n":141,"o":8.44,"t":"2026-10-19T18:30:00Z","v":9778,"vw":8.444605},{"c":8.475,"h":8.48,"l":8.445,"n":167,"o":8.45,"t":"2026-10-19T18:35:00Z","v":10898,"vw":8.466633},{"c":8.485,"h":8.485,"l":8.47,"n":114,"o":8.47,"t":"2026-10-19T18:40:00Z","v":7786,"vw":8.480242},{"c":8.495,"h":8.51,"l":8.485,"n":73,"o":8.485,"t":"2026-10-19T18:45:00Z","v":5995,"vw":8.500299},{"c":8.495,"h":8.505,"l":8.4903,"n":136,"o":8.5,"t":"2026-10-19T18:50:00Z","v":8091,"vw":8.498495},{"c":8.495,"h":8.505,"l":8.495,"n":140,"o":8.495,"t":"2026-10-19T18:55:00Z","v":7626,"vw":8.498703},{"c":8.485,"h":8.505,"l":8.48,"n":204,"o":8.495,"t":"2026-10-19T19:00:00Z","v":11848,"vw":8.498106},{"c":8.48,"h":8.49,"l":8.48,"n":132,"o":8.485,"t":"2026-10-19T19:05:00Z","v":8084,"vw":8.485056},{"c":8.485,"h":8.49,"l":8.48,"n":114,"o":8.48,"t":"2026-10-19T19:10:00Z","v":6819,"vw":8.481518},{"c":8.5,"h":8.505,"l":8.475,"n":248,"o":8.485,"t":"2026-10-19T19:15:00Z","v":17337,"vw":8.489766},{"c":8.53,"h":8.53,"l":8.5,"n":216,"o":8.5,"t":"2026-10-19T19:20:00Z","v":13131,"vw":8.510719},{"c":8.505,"h":8.53,"l":8.5,"n":227,"o":8.53,"t":"2026-10-19T19:25:00Z","v":14726,"vw":8.512769},{"c":8.51,"h":8.515,"l":8.5,"n":237,"o":8.5,"t":"2026-10-19T19:30:00Z","v":15880,"vw":8.507283},{"c":8.515,"h":8.53,"l":8.505,"n":350,"o":8.505,"t":"2026-10-19T19:35:00Z","v":26171,"vw":8.521128},{"c":8.525,"h":8.53,"l":8.515,"n":246,"o":8.515,"t":"2026-10-19T19:40:00Z","v":17552,"vw":8.523534},{"c":8.525,"h":8.53,"l":8.519,"n":335,"o":8.525,"t":"2026-10-19T19:45:00Z","v":22686,"vw":8.52473},{"c":8.51,"h":8.53,"l":8.505,"n":723,"o":8.53,"t":"2026-10-19T19:50:00Z","v":44014,"vw":8.518346},{"c":8.465,"h":8.51,"l":8.445,"n":1468,"o":8.505,"t":"2026-10-19T19:55:00Z","v":128482,"vw":8.467122},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-10-19T20:00:00Z","v":115208,"vw":8.47},{"c":8.34,"h":8.41,"l":8.34,"n":18,"o":8.41,"t":"2026-10-19T21:40:00Z","v":619,"vw":8.381833},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-19T22:20:00Z","v":300,"vw":8.37},{"c":8.31,"h":8.31,"l":8.28,"n":6,"o":8.31,"t":"2026-10-20T13:15:00Z","v":1325,"vw":8.302175},{"c":8.356,"h":8.38,"l":8.27,"n":129,"o":8.35,"t":"2026-10-20T13:30:00Z","v":20407,"vw":8.299709},{"c":8.395,"h":8.415,"l":8.37,"n":85,"o":8.37,"t":"2026-10-20T13:35:00Z","v":5902,"vw":8.392258},{"c":8.32,"h":8.395,"l":8.3,"n":175,"o":8.395,"t":"2026-10-20T13:40:00Z","v":10801,"vw":8.347222},{"c":8.35,"h":8.355,"l":8.31,"n":98,"o":8.31,"t":"2026-10-20T13:45:00Z","v":5830,"vw":8.337835},{"c":8.4,"h":8.4,"l":8.34,"n":96,"o":8.355,"t":"2026-10-20T13:50:00Z","v":7242,"vw":8.360829},{"c":8.415,"h":8.415,"l":8.385,"n":96,"o":8.41,"t":"2026-10-20T13:55:00Z","v":7006,"vw":8.396864},{"c":8.45,"h":8.48,"l":8.43,"n":188,"o":8.43,"t":"2026-10-20T14:00:00Z","v":14921,"vw":8.457971},{"c":8.45,"h":8.54,"l":8.45,"n":305,"o":8.45,"t":"2026-10-20T14:05:00Z","v":36127,"vw":8.496457},{"c":8.46,"h":8.5,"l":8.45,"n":383,"o":8.46,"t":"2026-10-20T14:10:00Z","v":29917,"vw":8.470102},{"c":8.55,"h":8.58,"l":8.47,"n":166,"o":8.49,"t":"2026-10-20T14:15:00Z","v":19239,"vw":8.517285},{"c":8.59,"h":8.61,"l":8.54,"n":160,"o":8.55,"t":"2026-10-20T14:20:00Z","v":10668,"vw":8.578227},{"c":8.65,"h":8.68,"l":8.575,"n":201,"o":8.58,"t":"2026-10-20T14:25:00Z","v":11707,"vw":8.624644},{"c":8.585,"h":8.675,"l":8.585,"n":198,"o":8.66,"t":"2026-10-20T14:30:00Z","v":16133,"vw":8.626938},{"c":8.59,"h":8.6,"l":8.58,"n":144,"o":8.585,"t":"2026-10-20T14:35:00Z","v":8064,"vw":8.589462},{"c":8.6217,"h":8.675,"l":8.59,"n":267,"o":8.6,"t":"2026-10-20T14:40:00Z","v":20289,"vw":8.641259},{"c":8.605,"h":8.64,"l":8.605,"n":178,"o":8.64,"t":"2026-10-20T14:45:00Z","v":9066,"vw":8.630234},{"c":8.62,"h":8.63,"l":8.595,"n":134,"o":8.6,"t":"2026-10-20T14:50:00Z","v":6126,"vw":8.6075},{"c":8.6,"h":8.63,"l":8.59,"n":127,"o":8.62,"t":"2026-10-20T14:55:00Z","v":10725,"vw":8.607149},{"c":8.585,"h":8.6,"l":8.58,"n":154,"o":8.59,"t":"2026-10-20T15:00:00Z","v":6470,"vw":8.592877},{"c":8.61,"h":8.61,"l":8.585,"n":108,"o":8.585,"t":"2026-10-20T15:05:00Z","v":4966,"vw":8.601346},{"c":8.51,"h":8.605,"l":8.5021,"n":369,"o":8.605,"t":"2026-10-20T15:10:00Z","v":21325,"vw":8.550242},{"c":8.56,"h":8.56,"l":8.505,"n":188,"o":8.51,"t":"2026-10-20T15:15:00Z","v":8327,"vw":8.537839},{"c":8.55,"h":8.57,"l":8.525,"n":147,"o":8.57,"t":"2026-10-20T15:20:00Z","v":5525,"vw":8.547716},{"c":8.54,"h":8.56,"l":8.54,"n":76,"o":8.55,"t":"2026-10-20T15:25:00Z","v":2874,"vw":8.549134},{"c":8.51,"h":8.54,"l":8.51,"n":114,"o":8.54,"t":"2026-10-20T15:30:00Z","v":3758,"vw":8.523071},{"c":8.51,"h":8.52,"l":8.51,"n":137,"o":8.515,"t":"2026-10-20T15:35:00Z","v":6841,"vw":8.514711},{"c":8.53,"h":8.55,"l":8.52,"n":105,"o":8.52,"t":"2026-10-20T15:40:00Z","v":5767,"vw":8.53526},{"c":8.545,"h":8.545,"l":8.515,"n":118,"o":8.53,"t":"2026-10-20T15:45:00Z","v":6014,"vw":8.530645},{"c":8.56,"h":8.56,"l":8.53,"n":137,"o":8.545,"t":"2026-10-20T15:50:00Z","v":11907,"vw":8.541375},{"c":8.54,"h":8.56,"l":8.54,"n":100,"o":8.55,"t":"2026-10-20T15:55:00Z","v":5906,"vw":8.547158},{"c":8.51,"h":8.55,"l":8.51,"n":132,"o":8.55,"t":"2026-10-20T16:00:00Z","v":7621,"vw":8.526826},{"c":8.54,"h":8.54,"l":8.52,"n":60,"o":8.52,"t":"2026-10-20T16:05:00Z","v":3938,"vw":8.532069},{"c":8.55,"h":8.55,"l":8.53,"n":167,"o":8.54,"t":"2026-10-20T16:10:00Z","v":11486,"vw":8.537482},{"c":8.49,"h":8.54,"l":8.49,"n":167,"o":8.54,"t":"2026-10-20T16:15:00Z","v":9972,"vw":8.509515},{"c":8.51,"h":8.51,"l":8.5,"n":33,"o":8.5,"t":"2026-10-20T16:20:00Z","v":1934,"vw":8.504996},{"c":8.54,"h":8.55,"l":8.52,"n":77,"o":8.53,"t":"2026-10-20T16:25:00Z","v":5503,"vw":8.53259},{"c":8.52,"h":8.55,"l":8.52,"n":110,"o":8.54,"t":"2026-10-20T16:30:00Z","v":6867,"vw":8.533716},{"c":8.53,"h":8.54,"l":8.53,"n":31,"o":8.53,"t":"2026-10-20T16:35:00Z","v":1753,"vw":8.532048},{"c":8.53,"h":8.5301,"l":8.505,"n":163,"o":8.52,"t":"2026-10-20T16:40:00Z","v":30205,"vw":8.519223},{"c":8.54,"h":8.54,"l":8.52,"n":86,"o":8.53,"t":"2026-10-20T16:45:00Z","v":3934,"vw":8.529044},{"c":8.52,"h":8.5386,"l":8.52,"n":100,"o":8.535,"t":"2026-10-20T16:50:00Z","v":6089,"vw":8.533528},{"c":8.515,"h":8.5212,"l":8.515,"n":73,"o":8.515,"t":"2026-10-20T16:55:00Z","v":3903,"vw":8.518255},{"c":8.5,"h":8.51,"l":8.49,"n":106,"o":8.51,"t":"2026-10-20T17:00:00Z","v":5744,"vw":8.502597},{"c":8.4901,"h":8.5,"l":8.49,"n":40,"o":8.5,"t":"2026-10-20T17:05:00Z","v":2036,"vw":8.494111},{"c":8.495,"h":8.5,"l":8.495,"n":63,"o":8.495,"t":"2026-10-20T17:10:00Z","v":3556,"vw":8.495209},{"c":8.505,"h":8.505,"l":8.495,"n":91,"o":8.495,"t":"2026-10-20T17:15:00Z","v":5273,"vw":8.50072},{"c":8.505,"h":8.52,"l":8.505,"n":111,"o":8.51,"t":"2026-10-20T17:20:00Z","v":6631,"vw":8.513079},{"c":8.485,"h":8.505,"l":8.485,"n":95,"o":8.505,"t":"2026-10-20T17:25:00Z","v":4594,"vw":8.494013},{"c":8.5,"h":8.5,"l":8.485,"n":77,"o":8.485,"t":"2026-10-20T17:30:00Z","v":3467,"vw":8.490599},{"c":8.5,"h":8.5,"l":8.495,"n":37,"o":8.495,"t":"2026-10-20T17:35:00Z","v":970,"vw":8.498069},{"c":8.49,"h":8.51,"l":8.49,"n":136,"o":8.495,"t":"2026-10-20T17:40:00Z","v":7345,"vw":8.498138},{"c":8.5,"h":8.51,"l":8.49,"n":119,"o":8.49,"t":"2026-10-20T17:45:00Z","v":9123,"vw":8.499651},{"c":8.51,"h":8.51,"l":8.5,"n":72,"o":8.5,"t":"2026-10-20T17:50:00Z","v":3553,"vw":8.507606},{"c":8.54,"h":8.54,"l":8.51,"n":123,"o":8.52,"t":"2026-10-20T17:55:00Z","v":8535,"vw":8.523272},{"c":8.54,"h":8.54,"l":8.52,"n":98,"o":8.535,"t":"2026-10-20T18:00:00Z","v":5728,"vw":8.533301},{"c":8.53,"h":8.54,"l":8.52,"n":84,"o":8.5366,"t":"2026-10-20T18:05:00Z","v":5338,"vw":8.53213},{"c":8.54,"h":8.55,"l":8.535,"n":43,"o":8.535,"t":"2026-10-20T18:10:00Z","v":2306,"vw":8.542276},{"c":8.535,"h":8.55,"l":8.53,"n":84,"o":8.54,"t":"2026-10-20T18:15:00Z","v":4515,"vw":8.538287},{"c":8.51,"h":8.535,"l":8.51,"n":100,"o":8.535,"t":"2026-10-20T18:20:00Z","v":6381,"vw":8.522662},{"c":8.515,"h":8.515,"l":8.51,"n":37,"o":8.51,"t":"2026-10-20T18:25:00Z","v":1193,"vw":8.512286},{"c":8.5032,"h":8.515,"l":8.5032,"n":90,"o":8.515,"t":"2026-10-20T18:30:00Z","v":6574,"vw":8.509582},{"c":8.485,"h":8.505,"l":8.485,"n":62,"o":8.5,"t":"2026-10-20T18:35:00Z","v":2560,"vw":8.4949},{"c":8.495,"h":8.5,"l":8.48,"n":135,"o":8.49,"t":"2026-10-20T18:40:00Z","v":7285,"vw":8.490067},{"c":8.505,"h":8.515,"l":8.5,"n":67,"o":8.5,"t":"2026-10-20T18:45:00Z","v":5504,"vw":8.509619},{"c":8.5,"h":8.52,"l":8.5,"n":66,"o":8.505,"t":"2026-10-20T18:50:00Z","v":4658,"vw":8.510648},{"c":8.5,"h":8.505,"l":8.5,"n":42,"o":8.505,"t":"2026-10-20T18:55:00Z","v":2546,"vw":8.503548},{"c":8.53,"h":8.54,"l":8.51,"n":142,"o":8.51,"t":"2026-10-20T19:00:00Z","v":10834,"vw":8.522826},{"c":8.525,"h":8.525,"l":8.51,"n":116,"o":8.52,"t":"2026-10-20T19:05:00Z","v":7380,"vw":8.520888},{"c":8.535,"h":8.54,"l":8.52,"n":137,"o":8.525,"t":"2026-10-20T19:10:00Z","v":7905,"vw":8.530879},{"c":8.535,"h":8.54,"l":8.531,"n":107,"o":8.535,"t":"2026-10-20T19:15:00Z","v":5990,"vw":8.534871},{"c":8.53,"h":8.535,"l":8.525,"n":76,"o":8.53,"t":"2026-10-20T19:20:00Z","v":4197,"vw":8.529002},{"c":8.535,"h":8.545,"l":8.535,"n":177,"o":8.54,"t":"2026-10-20T19:25:00Z","v":13117,"vw":8.540053},{"c":8.54,"h":8.555,"l":8.54,"n":223,"o":8.54,"t":"2026-10-20T19:30:00Z","v":14593,"vw":8.548689},{"c":8.53,"h":8.545,"l":8.52,"n":195,"o":8.54,"t":"2026-10-20T19:35:00Z","v":13641,"vw":8.536603},{"c":8.515,"h":8.53,"l":8.515,"n":158,"o":8.525,"t":"2026-10-20T19:40:00Z","v":10078,"vw":8.522744},{"c":8.5101,"h":8.515,"l":8.5,"n":212,"o":8.51,"t":"2026-10-20T19:45:00Z","v":17323,"vw":8.507108},{"c":8.495,"h":8.525,"l":8.485,"n":534,"o":8.515,"t":"2026-10-20T19:50:00Z","v":40315,"vw":8.5066},{"c":8.45,"h":8.495,"l":8.44,"n":1226,"o":8.495,"t":"2026-10-20T19:55:00Z","v":122458,"vw":8.459893},{"c":8.46,"h":8.46,"l":8.46,"n":8,"o":8.46,"t":"2026-10-20T20:00:00Z","v":104440,"vw":8.46},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-21T12:15:00Z","v":169,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T12:50:00Z","v":354,"vw":8.5},{"c":8.39,"h":8.46,"l":8.31,"n":224,"o":8.46,"t":"2026-10-21T13:30:00Z","v":24100,"vw":8.402191},{"c":8.35,"h":8.39,"l":8.3,"n":209,"o":8.39,"t":"2026-10-21T13:35:00Z","v":21981,"vw":8.351961},{"c":8.32,"h":8.39,"l":8.3,"n":208,"o":8.355,"t":"2026-10-21T13:40:00Z","v":13269,"vw":8.343557},{"c":8.34,"h":8.38,"l":8.3,"n":310,"o":8.31,"t":"2026-10-21T13:45:00Z","v":23483,"vw":8.343933},{"c":8.34,"h":8.38,"l":8.33,"n":166,"o":8.33,"t":"2026-10-21T13:50:00Z","v":12614,"vw":8.352637},{"c":8.34,"h":8.35,"l":8.315,"n":162,"o":8.32,"t":"2026-10-21T13:55:00Z","v":10877,"vw":8.328526},{"c":8.37,"h":8.38,"l":8.33,"n":275,"o":8.33,"t":"2026-10-21T14:00:00Z","v":16127,"vw":8.343348},{"c":8.335,"h":8.375,"l":8.3234,"n":227,"o":8.365,"t":"2026-10-21T14:05:00Z","v":17637,"vw":8.361646},{"c":8.33,"h":8.35,"l":8.3275,"n":146,"o":8.335,"t":"2026-10-21T14:10:00Z","v":11792,"vw":8.335633},{"c":8.28,"h":8.3263,"l":8.25,"n":481,"o":8.32,"t":"2026-10-21T14:15:00Z","v":31672,"vw":8.282947},{"c":8.3,"h":8.305,"l":8.25,"n":343,"o":8.29,"t":"2026-10-21T14:20:00Z","v":25616,"vw":8.272389},{"c":8.28,"h":8.305,"l":8.28,"n":253,"o":8.305,"t":"2026-10-21T14:25:00Z","v":13729,"vw":8.288618},{"c":8.24,"h":8.275,"l":8.2306,"n":271,"o":8.27,"t":"2026-10-21T14:30:00Z","v":18522,"vw":8.258343},{"c":8.165,"h":8.24,"l":8.165,"n":286,"o":8.24,"t":"2026-10-21T14:35:00Z","v":21935,"vw":8.197411},{"c":8.095,"h":8.16,"l":8.09,"n":347,"o":8.16,"t":"2026-10-21T14:40:00Z","v":32834,"vw":8.129719},{"c":8.04,"h":8.11,"l":8.03,"n":376,"o":8.095,"t":"2026-10-21T14:45:00Z","v":33782,"vw":8.079684},{"c":7.99,"h":8.05,"l":7.98,"n":458,"o":8.04,"t":"2026-10-21T14:50:00Z","v":32644,"vw":8.028081},{"c":7.98,"h":8.01,"l":7.975,"n":281,"o":7.98,"t":"2026-10-21T14:55:00Z","v":17806,"vw":7.98859},{"c":7.92,"h":7.985,"l":7.9075,"n":259,"o":7.985,"t":"2026-10-21T15:00:00Z","v":19848,"vw":7.943876},{"c":7.905,"h":7.925,"l":7.9,"n":314,"o":7.92,"t":"2026-10-21T15:05:00Z","v":24329,"vw":7.910121},{"c":8.015,"h":8.025,"l":7.905,"n":417,"o":7.91,"t":"2026-10-21T15:10:00Z","v":38902,"vw":7.970108},{"c":8.02,"h":8.035,"l":8,"n":165,"o":8.015,"t":"2026-10-21T15:15:00Z","v":12670,"vw":8.021904},{"c":8.061,"h":8.089,"l":7.99,"n":228,"o":8.01,"t":"2026-10-21T15:20:00Z","v":38870,"vw":8.027336},{"c":8.125,"h":8.125,"l":8.07,"n":208,"o":8.07,"t":"2026-10-21T15:25:00Z","v":13050,"vw":8.097738},{"c":8.125,"h":8.13,"l":8.11,"n":148,"o":8.125,"t":"2026-10-21T15:30:00Z","v":11676,"vw":8.12212},{"c":8.115,"h":8.13,"l":8.0904,"n":188,"o":8.13,"t":"2026-10-21T15:35:00Z","v":11247,"vw":8.115059},{"c":8.105,"h":8.12,"l":8.105,"n":97,"o":8.11,"t":"2026-10-21T15:40:00Z","v":7412,"vw":8.108797},{"c":8.115,"h":8.115,"l":8.09,"n":203,"o":8.105,"t":"2026-10-21T15:45:00Z","v":15489,"vw":8.100411},{"c":8.12,"h":8.12,"l":8.095,"n":148,"o":8.11,"t":"2026-10-21T15:50:00Z","v":13032,"vw":8.104504},{"c":8.11,"h":8.12,"l":8.11,"n":115,"o":8.12,"t":"2026-10-21T15:55:00Z","v":6314,"vw":8.115086},{"c":8.11,"h":8.125,"l":8.1,"n":208,"o":8.1,"t":"2026-10-21T16:00:00Z","v":11633,"vw":8.115145},{"c":8.08,"h":8.105,"l":8.08,"n":346,"o":8.105,"t":"2026-10-21T16:05:00Z","v":31025,"vw":8.096872},{"c":8.11,"h":8.12,"l":8.07,"n":148,"o":8.08,"t":"2026-10-21T16:10:00Z","v":8966,"vw":8.104071},{"c":8.1,"h":8.11,"l":8.098,"n":89,"o":8.11,"t":"2026-10-21T16:15:00Z","v":5864,"vw":8.104595},{"c":8.105,"h":8.11,"l":8.09,"n":154,"o":8.1,"t":"2026-10-21T16:20:00Z","v":10030,"vw":8.097577},{"c":8.079,"h":8.11,"l":8.04,"n":172,"o":8.11,"t":"2026-10-21T16:25:00Z","v":18605,"vw":8.073914},{"c":8.04,"h":8.08,"l":8.04,"n":93,"o":8.08,"t":"2026-10-21T16:30:00Z","v":6647,"vw":8.063943},{"c":8.115,"h":8.14,"l":8.03,"n":374,"o":8.04,"t":"2026-10-21T16:35:00Z","v":28318,"vw":8.083937},{"c":8.095,"h":8.136,"l":8.09,"n":150,"o":8.12,"t":"2026-10-21T16:40:00Z","v":12392,"vw":8.115683},{"c":8.13,"h":8.13,"l":8.1,"n":153,"o":8.11,"t":"2026-10-21T16:45:00Z","v":8688,"vw":8.113535},{"c":8.1,"h":8.125,"l":8.095,"n":132,"o":8.125,"t":"2026-10-21T16:50:00Z","v":8343,"vw":8.108027},{"c":8.075,"h":8.1,"l":8.075,"n":119,"o":8.1,"t":"2026-10-21T16:55:00Z","v":8788,"vw":8.082539},{"c":8.06,"h":8.08,"l":8.06,"n":170,"o":8.075,"t":"2026-10-21T17:00:00Z","v":11513,"vw":8.068807},{"c":8.05,"h":8.08,"l":8.05,"n":228,"o":8.07,"t":"2026-10-21T17:05:00Z","v":16121,"vw":8.068643},{"c":8.075,"h":8.075,"l":8.055,"n":107,"o":8.06,"t":"2026-10-21T17:10:00Z","v":6559,"vw":8.0697},{"c":8.07,"h":8.08,"l":8.055,"n":150,"o":8.08,"t":"2026-10-21T17:15:00Z","v":14927,"vw":8.066944},{"c":8.05,"h":8.08,"l":8.04,"n":162,"o":8.065,"t":"2026-10-21T17:20:00Z","v":21664,"vw":8.064834},{"c":8.065,"h":8.07,"l":8.03,"n":110,"o":8.04,"t":"2026-10-21T17:25:00Z","v":9080,"vw":8.05307},{"c":8.07,"h":8.07,"l":8.06,"n":92,"o":8.065,"t":"2026-10-21T17:30:00Z","v":5879,"vw":8.065932},{"c":8.07,"h":8.075,"l":8.06,"n":151,"o":8.065,"t":"2026-10-21T17:35:00Z","v":8201,"vw":8.065317},{"c":8.02,"h":8.07,"l":8.02,"n":196,"o":8.065,"t":"2026-10-21T17:40:00Z","v":11878,"vw":8.05362},{"c":8.02,"h":8.03,"l":8,"n":238,"o":8.025,"t":"2026-10-21T17:45:00Z","v":26381,"vw":8.009562},{"c":8.025,"h":8.025,"l":8.02,"n":47,"o":8.02,"t":"2026-10-21T17:50:00Z","v":2575,"vw":8.023359},{"c":8.035,"h":8.045,"l":8.02,"n":196,"o":8.025,"t":"2026-10-21T17:55:00Z","v":14442,"vw":8.037662},{"c":8.0712,"h":8.0758,"l":8.035,"n":158,"o":8.035,"t":"2026-10-21T18:00:00Z","v":16992,"vw":8.052128},{"c":8.075,"h":8.08,"l":8.07,"n":99,"o":8.075,"t":"2026-10-21T18:05:00Z","v":7125,"vw":8.076117},{"c":8.07,"h":8.08,"l":8.07,"n":119,"o":8.08,"t":"2026-10-21T18:10:00Z","v":6693,"vw":8.075966},{"c":8.065,"h":8.075,"l":8.06,"n":137,"o":8.075,"t":"2026-10-21T18:15:00Z","v":7661,"vw":8.066648},{"c":8.055,"h":8.07,"l":8.045,"n":253,"o":8.06,"t":"2026-10-21T18:20:00Z","v":17196,"vw":8.054178},{"c":8.065,"h":8.1,"l":8.055,"n":173,"o":8.06,"t":"2026-10-21T18:25:00Z","v":25494,"vw":8.0722},{"c":8.08,"h":8.085,"l":8.065,"n":93,"o":8.065,"t":"2026-10-21T18:30:00Z","v":5576,"vw":8.074744},{"c":8.085,"h":8.09,"l":8.08,"n":104,"o":8.085,"t":"2026-10-21T18:35:00Z","v":5297,"vw":8.084007},{"c":8.1,"h":8.105,"l":8.085,"n":151,"o":8.085,"t":"2026-10-21T18:40:00Z","v":11137,"vw":8.094494},{"c":8.08,"h":8.115,"l":8.08,"n":252,"o":8.1,"t":"2026-10-21T18:45:00Z","v":23228,"vw":8.100233},{"c":8.105,"h":8.105,"l":8.07,"n":148,"o":8.08,"t":"2026-10-21T18:50:00Z","v":17581,"vw":8.095711},{"c":8.055,"h":8.1,"l":8.055,"n":152,"o":8.1,"t":"2026-10-21T18:55:00Z","v":17219,"vw":8.072504},{"c":8.02,"h":8.055,"l":8.02,"n":299,"o":8.05,"t":"2026-10-21T19:00:00Z","v":32046,"vw":8.040351},{"c":8.035,"h":8.04,"l":8.015,"n":170,"o":8.02,"t":"2026-10-21T19:05:00Z","v":15401,"vw":8.02894},{"c":8.055,"h":8.06,"l":8.02,"n":232,"o":8.02,"t":"2026-10-21T19:10:00Z","v":17064,"vw":8.042436},{"c":8.065,"h":8.075,"l":8.055,"n":138,"o":8.055,"t":"2026-10-21T19:15:00Z","v":10441,"vw":8.066633},{"c":8.07,"h":8.08,"l":8.06,"n":233,"o":8.065,"t":"2026-10-21T19:20:00Z","v":18197,"vw":8.070009},{"c":8.115,"h":8.115,"l":8.075,"n":241,"o":8.075,"t":"2026-10-21T19:25:00Z","v":28428,"vw":8.092904},{"c":8.14,"h":8.15,"l":8.11,"n":238,"o":8.11,"t":"2026-10-21T19:30:00Z","v":22373,"vw":8.12895},{"c":8.16,"h":8.16,"l":8.13,"n":278,"o":8.14,"t":"2026-10-21T19:35:00Z","v":21369,"vw":8.140662},{"c":8.14,"h":8.155,"l":8.13,"n":288,"o":8.155,"t":"2026-10-21T19:40:00Z","v":20119,"vw":8.144367},{"c":8.15,"h":8.16,"l":8.14,"n":418,"o":8.145,"t":"2026-10-21T19:45:00Z","v":40551,"vw":8.150701},{"c":8.135,"h":8.16,"l":8.135,"n":501,"o":8.16,"t":"2026-10-21T19:50:00Z","v":35294,"vw":8.147924},{"c":8.14,"h":8.17,"l":8.115,"n":1574,"o":8.14,"t":"2026-10-21T19:55:00Z","v":187149,"vw":8.139921},{"c":8.19,"h":8.19,"l":8.14,"n":13,"o":8.14,"t":"2026-10-21T20:00:00Z","v":131026,"vw":8.140079},{"c":7.95,"h":8.09,"l":7.95,"n":78,"o":8.04,"t":"2026-10-21T22:20:00Z","v":22643,"vw":7.978239},{"c":7.9,"h":7.98,"l":7.9,"n":26,"o":7.94,"t":"2026-10-21T22:35:00Z","v":10503,"vw":7.929097},{"c":8.09,"h":8.1,"l":8.09,"n":2,"o":8.1,"t":"2026-10-21T23:15:00Z","v":200,"vw":8.095},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-22T08:30:00Z","v":100,"vw":7.95},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-22T08:55:00Z","v":110,"vw":8.08},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T09:25:00Z","v":100,"vw":7.93},{"c":7.9259,"h":7.9259,"l":7.9259,"n":2,"o":7.9259,"t":"2026-10-22T09:45:00Z","v":152,"vw":7.9259},{"c":7.91,"h":7.91,"l":7.9,"n":14,"o":7.91,"t":"2026-10-22T11:00:00Z","v":3529,"vw":7.909392},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-22T11:05:00Z","v":100,"vw":7.89},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-22T12:45:00Z","v":151,"vw":7.82},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-22T13:20:00Z","v":100,"vw":7.86},{"c":7.8,"h":7.85,"l":7.79,"n":17,"o":7.85,"t":"2026-10-22T13:25:00Z","v":879,"vw":7.807321},{"c":7.79,"h":7.855,"l":7.65,"n":377,"o":7.78,"t":"2026-10-22T13:30:00Z","v":95532,"vw":7.775284},{"c":7.76,"h":7.81,"l":7.76,"n":154,"o":7.79,"t":"2026-10-22T13:35:00Z","v":21969,"vw":7.792894},{"c":7.745,"h":7.765,"l":7.73,"n":124,"o":7.76,"t":"2026-10-22T13:40:00Z","v":8325,"vw":7.752655},{"c":7.75,"h":7.765,"l":7.7105,"n":206,"o":7.73,"t":"2026-10-22T13:45:00Z","v":11645,"vw":7.739422},{"c":7.74,"h":7.7597,"l":7.73,"n":166,"o":7.74,"t":"2026-10-22T13:50:00Z","v":13917,"vw":7.739044},{"c":7.75,"h":7.79,"l":7.7,"n":527,"o":7.745,"t":"2026-10-22T13:55:00Z","v":62136,"vw":7.756749},{"c":7.77,"h":7.81,"l":7.74,"n":313,"o":7.75,"t":"2026-10-22T14:00:00Z","v":31388,"vw":7.783647},{"c":7.72,"h":7.795,"l":7.7,"n":784,"o":7.77,"t":"2026-10-22T14:05:00Z","v":85333,"vw":7.750732},{"c":7.705,"h":7.76,"l":7.68,"n":280,"o":7.71,"t":"2026-10-22T14:10:00Z","v":25106,"vw":7.723483},{"c":7.64,"h":7.73,"l":7.63,"n":728,"o":7.71,"t":"2026-10-22T14:15:00Z","v":56877,"vw":7.669255},{"c":7.63,"h":7.665,"l":7.61,"n":327,"o":7.64,"t":"2026-10-22T14:20:00Z","v":29824,"vw":7.635621},{"c":7.555,"h":7.638,"l":7.53,"n":499,"o":7.63,"t":"2026-10-22T14:25:00Z","v":60110,"vw":7.56873},{"c":7.57,"h":7.58,"l":7.54,"n":203,"o":7.55,"t":"2026-10-22T14:30:00Z","v":20444,"vw":7.552474},{"c":7.59,"h":7.61,"l":7.56,"n":319,"o":7.57,"t":"2026-10-22T14:35:00Z","v":29568,"vw":7.589783},{"c":7.61,"h":7.62,"l":7.59,"n":265,"o":7.59,"t":"2026-10-22T14:40:00Z","v":21478,"vw":7.607015},{"c":7.56,"h":7.605,"l":7.56,"n":320,"o":7.605,"t":"2026-10-22T14:45:00Z","v":35313,"vw":7.572394},{"c":7.52,"h":7.56,"l":7.51,"n":265,"o":7.56,"t":"2026-10-22T14:50:00Z","v":26995,"vw":7.547783},{"c":7.525,"h":7.53,"l":7.5,"n":290,"o":7.52,"t":"2026-10-22T14:55:00Z","v":20274,"vw":7.516929},{"c":7.48,"h":7.54,"l":7.48,"n":290,"o":7.52,"t":"2026-10-22T15:00:00Z","v":24806,"vw":7.502702},{"c":7.47,"h":7.51,"l":7.47,"n":273,"o":7.48,"t":"2026-10-22T15:05:00Z","v":20067,"vw":7.486419},{"c":7.46,"h":7.49,"l":7.46,"n":154,"o":7.48,"t":"2026-10-22T15:10:00Z","v":9895,"vw":7.47366},{"c":7.475,"h":7.49,"l":7.44,"n":485,"o":7.46,"t":"2026-10-22T15:15:00Z","v":57201,"vw":7.475536},{"c":7.5499,"h":7.555,"l":7.48,"n":455,"o":7.48,"t":"2026-10-22T15:20:00Z","v":56047,"vw":7.506402},{"c":7.54,"h":7.56,"l":7.52,"n":482,"o":7.545,"t":"2026-10-22T15:25:00Z","v":54145,"vw":7.540672},{"c":7.59,"h":7.59,"l":7.535,"n":286,"o":7.54,"t":"2026-10-22T15:30:00Z","v":21607,"vw":7.551376},{"c":7.585,"h":7.61,"l":7.58,"n":134,"o":7.58,"t":"2026-10-22T15:35:00Z","v":12659,"vw":7.596773},{"c":7.62,"h":7.63,"l":7.58,"n":270,"o":7.585,"t":"2026-10-22T15:40:00Z","v":32748,"vw":7.597669},{"c":7.6129,"h":7.64,"l":7.61,"n":121,"o":7.615,"t":"2026-10-22T15:45:00Z","v":7624,"vw":7.626626},{"c":7.59,"h":7.63,"l":7.58,"n":127,"o":7.63,"t":"2026-10-22T15:50:00Z","v":14635,"vw":7.603363},{"c":7.52,"h":7.59,"l":7.51,"n":223,"o":7.59,"t":"2026-10-22T15:55:00Z","v":25516,"vw":7.556291},{"c":7.49,"h":7.545,"l":7.48,"n":357,"o":7.53,"t":"2026-10-22T16:00:00Z","v":35610,"vw":7.515165},{"c":7.585,"h":7.59,"l":7.495,"n":254,"o":7.5,"t":"2026-10-22T16:05:00Z","v":29352,"vw":7.528675},{"c":7.575,"h":7.58,"l":7.56,"n":169,"o":7.58,"t":"2026-10-22T16:10:00Z","v":13475,"vw":7.571809},{"c":7.5655,"h":7.61,"l":7.56,"n":385,"o":7.575,"t":"2026-10-22T16:15:00Z","v":50720,"vw":7.587737},{"c":7.53,"h":7.565,"l":7.52,"n":177,"o":7.565,"t":"2026-10-22T16:20:00Z","v":19131,"vw":7.536622},{"c":7.52,"h":7.55,"l":7.5,"n":299,"o":7.535,"t":"2026-10-22T16:25:00Z","v":18753,"vw":7.523643},{"c":7.49,"h":7.545,"l":7.49,"n":391,"o":7.52,"t":"2026-10-22T16:30:00Z","v":36986,"vw":7.521733},{"c":7.4601,"h":7.5,"l":7.4601,"n":207,"o":7.5,"t":"2026-10-22T16:35:00Z","v":14298,"vw":7.482293},{"c":7.47,"h":7.475,"l":7.45,"n":351,"o":7.47,"t":"2026-10-22T16:40:00Z","v":29966,"vw":7.461101},{"c":7.47,"h":7.49,"l":7.46,"n":122,"o":7.46,"t":"2026-10-22T16:45:00Z","v":11361,"vw":7.46821},{"c":7.46,"h":7.47,"l":7.43,"n":224,"o":7.46,"t":"2026-10-22T16:50:00Z","v":27853,"vw":7.447484},{"c":7.48,"h":7.49,"l":7.455,"n":163,"o":7.46,"t":"2026-10-22T16:55:00Z","v":8742,"vw":7.474306},{"c":7.45,"h":7.49,"l":7.42,"n":336,"o":7.48,"t":"2026-10-22T17:00:00Z","v":24269,"vw":7.454907},{"c":7.42,"h":7.45,"l":7.4,"n":207,"o":7.45,"t":"2026-10-22T17:05:00Z","v":15408,"vw":7.429009},{"c":7.435,"h":7.44,"l":7.425,"n":105,"o":7.425,"t":"2026-10-22T17:10:00Z","v":5817,"vw":7.434842},{"c":7.43,"h":7.455,"l":7.43,"n":268,"o":7.44,"t":"2026-10-22T17:15:00Z","v":19998,"vw":7.439854},{"c":7.4453,"h":7.4453,"l":7.44,"n":111,"o":7.44,"t":"2026-10-22T17:20:00Z","v":5755,"vw":7.441359},{"c":7.44,"h":7.44,"l":7.425,"n":145,"o":7.43,"t":"2026-10-22T17:25:00Z","v":5437,"vw":7.431665},{"c":7.44,"h":7.44,"l":7.425,"n":240,"o":7.435,"t":"2026-10-22T17:30:00Z","v":20183,"vw":7.432908},{"c":7.42,"h":7.445,"l":7.415,"n":219,"o":7.44,"t":"2026-10-22T17:35:00Z","v":15463,"vw":7.429612},{"c":7.415,"h":7.43,"l":7.415,"n":141,"o":7.43,"t":"2026-10-22T17:40:00Z","v":6228,"vw":7.418125},{"c":7.415,"h":7.455,"l":7.41,"n":234,"o":7.415,"t":"2026-10-22T17:45:00Z","v":25525,"vw":7.434006},{"c":7.405,"h":7.41,"l":7.4005,"n":194,"o":7.41,"t":"2026-10-22T17:50:00Z","v":11366,"vw":7.407074},{"c":7.405,"h":7.41,"l":7.4,"n":158,"o":7.405,"t":"2026-10-22T17:55:00Z","v":12414,"vw":7.40356},{"c":7.385,"h":7.405,"l":7.38,"n":211,"o":7.405,"t":"2026-10-22T18:00:00Z","v":10854,"vw":7.391502},{"c":7.405,"h":7.4098,"l":7.39,"n":103,"o":7.39,"t":"2026-10-22T18:05:00Z","v":8741,"vw":7.4042},{"c":7.38,"h":7.415,"l":7.38,"n":248,"o":7.405,"t":"2026-10-22T18:10:00Z","v":14985,"vw":7.401226},{"c":7.405,"h":7.41,"l":7.38,"n":119,"o":7.385,"t":"2026-10-22T18:15:00Z","v":6970,"vw":7.396178},{"c":7.4,"h":7.41,"l":7.395,"n":241,"o":7.4,"t":"2026-10-22T18:20:00Z","v":22064,"vw":7.400669},{"c":7.405,"h":7.44,"l":7.395,"n":559,"o":7.4,"t":"2026-10-22T18:25:00Z","v":70163,"vw":7.4166},{"c":7.465,"h":7.465,"l":7.401,"n":216,"o":7.401,"t":"2026-10-22T18:30:00Z","v":16147,"vw":7.423099},{"c":7.455,"h":7.4699,"l":7.445,"n":116,"o":7.461,"t":"2026-10-22T18:35:00Z","v":8671,"vw":7.457587},{"c":7.465,"h":7.47,"l":7.445,"n":254,"o":7.455,"t":"2026-10-22T18:40:00Z","v":32148,"vw":7.465725},{"c":7.455,"h":7.47,"l":7.45,"n":192,"o":7.465,"t":"2026-10-22T18:45:00Z","v":10799,"vw":7.460662},{"c":7.455,"h":7.465,"l":7.4406,"n":160,"o":7.455,"t":"2026-10-22T18:50:00Z","v":10432,"vw":7.452764},{"c":7.435,"h":7.465,"l":7.43,"n":197,"o":7.455,"t":"2026-10-22T18:55:00Z","v":12656,"vw":7.449828},{"c":7.415,"h":7.435,"l":7.405,"n":156,"o":7.435,"t":"2026-10-22T19:00:00Z","v":9217,"vw":7.415204},{"c":7.43,"h":7.435,"l":7.415,"n":120,"o":7.415,"t":"2026-10-22T19:05:00Z","v":7469,"vw":7.427252},{"c":7.46,"h":7.46,"l":7.425,"n":194,"o":7.425,"t":"2026-10-22T19:10:00Z","v":11035,"vw":7.446477},{"c":7.45,"h":7.45,"l":7.42,"n":157,"o":7.45,"t":"2026-10-22T19:15:00Z","v":11665,"vw":7.437808},{"c":7.451,"h":7.46,"l":7.435,"n":240,"o":7.445,"t":"2026-10-22T19:20:00Z","v":16051,"vw":7.447701},{"c":7.455,"h":7.46,"l":7.45,"n":148,"o":7.45,"t":"2026-10-22T19:25:00Z","v":8512,"vw":7.454581},{"c":7.4301,"h":7.455,"l":7.4301,"n":337,"o":7.4523,"t":"2026-10-22T19:30:00Z","v":22743,"vw":7.446291},{"c":7.425,"h":7.455,"l":7.425,"n":239,"o":7.435,"t":"2026-10-22T19:35:00Z","v":16504,"vw":7.437632},{"c":7.445,"h":7.445,"l":7.415,"n":304,"o":7.425,"t":"2026-10-22T19:40:00Z","v":22486,"vw":7.422986},{"c":7.46,"h":7.46,"l":7.42,"n":516,"o":7.44,"t":"2026-10-22T19:45:00Z","v":64453,"vw":7.433811},{"c":7.4805,"h":7.49,"l":7.455,"n":402,"o":7.455,"t":"2026-10-22T19:50:00Z","v":28537,"vw":7.475701},{"c":7.47,"h":7.495,"l":7.45,"n":1616,"o":7.4805,"t":"2026-10-22T19:55:00Z","v":153949,"vw":7.467113},{"c":7.49,"h":7.49,"l":7.47,"n":21,"o":7.47,"t":"2026-10-22T20:00:00Z","v":146830,"vw":7.480002},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-22T20:10:00Z","v":150,"vw":7.42},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-22T20:15:00Z","v":400,"vw":7.5}],"history":[{"c":13.41,"h":14.15,"l":13.19,"n":7252,"o":14.1,"t":"2024-10-21T04:00:00Z","v":713132,"vw":13.461641},{"c":14.59,"h":14.66,"l":13.19,"n":9668,"o":13.19,"t":"2024-10-22T04:00:00Z","v":985229,"vw":14.3052},{"c":14.21,"h":14.775,"l":13.96,"n":7675,"o":14.29,"t":"2024-10-23T04:00:00Z","v":837432,"vw":14.240484},{"c":14.61,"h":14.82,"l":13.95,"n":5748,"o":14.51,"t":"2024-10-24T04:00:00Z","v":573224,"vw":14.274261},{"c":14.19,"h":14.98,"l":14.175,"n":5880,"o":14.75,"t":"2024-10-25T04:00:00Z","v":646715,"vw":14.511014},{"c":14.86,"h":15.2052,"l":14.24,"n":10843,"o":14.24,"t":"2024-10-28T04:00:00Z","v":947255,"vw":14.94712},{"c":14.6,"h":15.555,"l":14.5,"n":8999,"o":14.95,"t":"2024-10-29T04:00:00Z","v":829335,"vw":15.006782},{"c":14.15,"h":14.8547,"l":14.0301,"n":7572,"o":14.82,"t":"2024-10-30T04:00:00Z","v":581085,"vw":14.230203},{"c":13.58,"h":14.405,"l":13.465,"n":7077,"o":14.07,"t":"2024-10-31T04:00:00Z","v":794282,"vw":13.708455},{"c":13.77,"h":14.385,"l":13.4819,"n":6404,"o":13.79,"t":"2024-11-01T04:00:00Z","v":527044,"vw":13.84361},{"c":13.82,"h":14.23,"l":13.51,"n":8124,"o":13.69,"t":"2024-11-04T05:00:00Z","v":731874,"vw":13.851736},{"c":13.33,"h":14.02,"l":13.3,"n":7972,"o":13.93,"t":"2024-11-05T05:00:00Z","v":701907,"vw":13.507766},{"c":13.23,"h":13.5,"l":12.2406,"n":10340,"o":13.1,"t":"2024-11-06T05:00:00Z","v":854510,"vw":13.190197},{"c":12.98,"h":13.66,"l":12.96,"n":7507,"o":13.16,"t":"2024-11-07T05:00:00Z","v":479336,"vw":13.197184},{"c":12.68,"h":12.94,"l":12.41,"n":6092,"o":12.57,"t":"2024-11-08T05:00:00Z","v":439545,"vw":12.617716},{"c":13.65,"h":13.67,"l":12.58,"n":8014,"o":12.665,"t":"2024-11-11T05:00:00Z","v":685823,"vw":13.333194},{"c":13.59,"h":13.99,"l":13.22,"n":9030,"o":13.49,"t":"2024-11-12T05:00:00Z","v":740382,"vw":13.572014},{"c":14.44,"h":14.76,"l":13.81,"n":15670,"o":13.81,"t":"2024-11-13T05:00:00Z","v":1272685,"vw":14.53041},{"c":13.15,"h":14.77,"l":13.02,"n":8872,"o":14.37,"t":"2024-11-14T05:00:00Z","v":744429,"vw":13.71224},{"c":12.94,"h":13.02,"l":11.3901,"n":20051,"o":12.9,"t":"2024-11-15T05:00:00Z","v":2342054,"vw":12.199752},{"c":13.51,"h":13.56,"l":12.6621,"n":10811,"o":12.68,"t":"2024-11-18T05:00:00Z","v":674253,"vw":13.226969},{"c":13.88,"h":14.21,"l":13.28,"n":7373,"o":13.89,"t":"2024-11-19T05:00:00Z","v":645413,"vw":13.794066},{"c":14.46,"h":14.55,"l":13.66,"n":6957,"o":14.01,"t":"2024-11-20T05:00:00Z","v":578825,"vw":14.272301},{"c":14.65,"h":14.71,"l":13.89,"n":8583,"o":14.08,"t":"2024-11-21T05:00:00Z","v":647303,"vw":14.442856},{"c":13.95,"h":14.69,"l":13.65,"n":6435,"o":14.63,"t":"2024-11-22T05:00:00Z","v":601425,"vw":13.974124},{"c":14.25,"h":14.42,"l":13.62,"n":12269,"o":13.98,"t":"2024-11-25T05:00:00Z","v":1793329,"vw":14.159657},{"c":13.7,"h":14.22,"l":13.675,"n":5531,"o":14.15,"t":"2024-11-26T05:00:00Z","v":394471,"vw":13.883452},{"c":13.89,"h":14,"l":13.7,"n":4958,"o":13.71,"t":"2024-11-27T05:00:00Z","v":414647,"vw":13.845406},{"c":13.76,"h":14,"l":13.62,"n":4564,"o":13.88,"t":"2024-11-29T05:00:00Z","v":498258,"vw":13.807374},{"c":13.45,"h":13.85,"l":13.17,"n":8965,"o":13.65,"t":"2024-12-02T05:00:00Z","v":838859,"vw":13.423608},{"c":13.17,"h":13.43,"l":13.08,"n":6668,"o":13.43,"t":"2024-12-03T05:00:00Z","v":543195,"vw":13.203685},{"c":12.66,"h":13.22,"l":12.5,"n":8589,"o":13.12,"t":"2024-12-04T05:00:00Z","v":827917,"vw":12.732171},{"c":12.09,"h":12.8357,"l":11.93,"n":11504,"o":12.69,"t":"2024-12-05T05:00:00Z","v":1066069,"vw":12.158095},{"c":11.84,"h":12.3655,"l":11.76,"n":8007,"o":12.32,"t":"2024-12-06T05:00:00Z","v":740593,"vw":11.983832},{"c":12.31,"h":12.93,"l":12,"n":8842,"o":12,"t":"2024-12-09T05:00:00Z","v":805518,"vw":12.605862},{"c":12.42,"h":12.5,"l":11.83,"n":7277,"o":12.34,"t":"2024-12-10T05:00:00Z","v":791778,"vw":12.187169},{"c":12.18,"h":13.16,"l":12.16,"n":5664,"o":12.83,"t":"2024-12-11T05:00:00Z","v":744168,"vw":12.43662},{"c":12.18,"h":12.34,"l":11.8,"n":4305,"o":12,"t":"2024-12-12T05:00:00Z","v":551711,"vw":12.103057},{"c":11.95,"h":12.37,"l":11.5751,"n":6536,"o":12.37,"t":"2024-12-13T05:00:00Z","v":649585,"vw":11.908684},{"c":11.61,"h":12.05,"l":11.46,"n":9733,"o":11.85,"t":"2024-12-16T05:00:00Z","v":813984,"vw":11.645327},{"c":11.56,"h":11.7,"l":11.13,"n":7664,"o":11.43,"t":"2024-12-17T05:00:00Z","v":778424,"vw":11.377644},{"c":10.88,"h":11.575,"l":10.83,"n":8799,"o":11.42,"t":"2024-12-18T05:00:00Z","v":886670,"vw":11.11967},{"c":10.9,"h":11.19,"l":10.58,"n":8415,"o":10.89,"t":"2024-12-19T05:00:00Z","v":745362,"vw":10.921615},{"c":11.01,"h":11.3,"l":10.795,"n":5772,"o":10.81,"t":"2024-12-20T05:00:00Z","v":502367,"vw":11.095726},{"c":11.17,"h":11.25,"l":10.89,"n":5768,"o":11,"t":"2024-12-23T05:00:00Z","v":362680,"vw":11.070677},{"c":11.32,"h":11.46,"l":11.07,"n":2952,"o":11.17,"t":"2024-12-24T05:00:00Z","v":233711,"vw":11.316407},{"c":11.16,"h":11.44,"l":11.1,"n":5153,"o":11.18,"t":"2024-12-26T05:00:00Z","v":584523,"vw":11.243667},{"c":11.23,"h":11.265,"l":10.955,"n":5456,"o":11.16,"t":"2024-12-27T05:00:00Z","v":380540,"vw":11.133315},{"c":11.04,"h":11.23,"l":10.65,"n":7018,"o":11.07,"t":"2024-12-30T05:00:00Z","v":652398,"vw":10.944528},{"c":11.22,"h":11.49,"l":11.02,"n":7649,"o":11.31,"t":"2024-12-31T05:00:00Z","v":473315,"vw":11.222795},{"c":12.3,"h":12.42,"l":11.22,"n":15557,"o":11.22,"t":"2025-01-02T05:00:00Z","v":1342296,"vw":12.100555},{"c":12.09,"h":12.5,"l":11.81,"n":8905,"o":12.48,"t":"2025-01-03T05:00:00Z","v":715550,"vw":12.079377},{"c":12.98,"h":13.035,"l":12.02,"n":7811,"o":12.02,"t":"2025-01-06T05:00:00Z","v":683734,"vw":12.851825},{"c":12.83,"h":13.4,"l":12.7,"n":6673,"o":13.06,"t":"2025-01-07T05:00:00Z","v":451212,"vw":12.948887},{"c":12.44,"h":12.705,"l":12.2801,"n":6336,"o":12.5,"t":"2025-01-08T05:00:00Z","v":369679,"vw":12.498615},{"c":11.67,"h":12.425,"l":11.4,"n":7668,"o":12.36,"t":"2025-01-10T05:00:00Z","v":559941,"vw":11.6582},{"c":11.91,"h":11.955,"l":11.4,"n":7956,"o":11.67,"t":"2025-01-13T05:00:00Z","v":552288,"vw":11.71601},{"c":11.98,"h":12.125,"l":11.69,"n":6456,"o":11.97,"t":"2025-01-14T05:00:00Z","v":474902,"vw":11.925995},{"c":12.16,"h":12.395,"l":12,"n":5273,"o":12.32,"t":"2025-01-15T05:00:00Z","v":314512,"vw":12.155672},{"c":11.81,"h":12.56,"l":11.8,"n":4712,"o":12.21,"t":"2025-01-16T05:00:00Z","v":394751,"vw":12.088274},{"c":12.01,"h":12.23,"l":11.76,"n":4976,"o":11.76,"t":"2025-01-17T05:00:00Z","v":289714,"vw":12.047},{"c":11.54,"h":12.18,"l":11.38,"n":8496,"o":12.18,"t":"2025-01-21T05:00:00Z","v":491204,"vw":11.579338},{"c":11.38,"h":11.65,"l":11.24,"n":8128,"o":11.53,"t":"2025-01-22T05:00:00Z","v":505200,"vw":11.437535},{"c":11.04,"h":11.3599,"l":10.93,"n":6731,"o":11.28,"t":"2025-01-23T05:00:00Z","v":737697,"vw":11.058473},{"c":11.125,"h":11.59,"l":11.11,"n":4449,"o":11.16,"t":"2025-01-24T05:00:00Z","v":286869,"vw":11.220755},{"c":10.86,"h":11.24,"l":10.78,"n":8056,"o":10.95,"t":"2025-01-27T05:00:00Z","v":577730,"vw":10.956914},{"c":10.89,"h":11.13,"l":10.57,"n":8387,"o":10.95,"t":"2025-01-28T05:00:00Z","v":498763,"vw":10.786184},{"c":10.76,"h":11,"l":10.58,"n":5708,"o":10.88,"t":"2025-01-29T05:00:00Z","v":499319,"vw":10.743452},{"c":10.85,"h":11.04,"l":10.66,"n":4331,"o":10.71,"t":"2025-01-30T05:00:00Z","v":292190,"vw":10.898421},{"c":10.75,"h":11.17,"l":10.61,"n":5032,"o":10.86,"t":"2025-01-31T05:00:00Z","v":446256,"vw":10.862099},{"c":10.28,"h":10.53,"l":10.07,"n":6960,"o":10.45,"t":"2025-02-03T05:00:00Z","v":563380,"vw":10.330324},{"c":11.3,"h":11.65,"l":10.39,"n":9966,"o":10.39,"t":"2025-02-04T05:00:00Z","v":847397,"vw":11.192195},{"c":11.1,"h":11.49,"l":10.78,"n":8915,"o":11.32,"t":"2025-02-05T05:00:00Z","v":919383,"vw":11.25161},{"c":11.19,"h":11.28,"l":10.78,"n":5969,"o":11.07,"t":"2025-02-06T05:00:00Z","v":486068,"vw":10.989075},{"c":11.21,"h":11.38,"l":11.01,"n":4712,"o":11.22,"t":"2025-02-07T05:00:00Z","v":307681,"vw":11.197083},{"c":11.08,"h":11.3,"l":10.93,"n":4410,"o":11.26,"t":"2025-02-10T05:00:00Z","v":325205,"vw":11.07655},{"c":10.91,"h":11.19,"l":10.74,"n":5271,"o":10.98,"t":"2025-02-11T05:00:00Z","v":281984,"vw":10.951234},{"c":11.19,"h":11.3845,"l":10.7645,"n":4695,"o":10.77,"t":"2025-02-12T05:00:00Z","v":390513,"vw":11.204764},{"c":11.33,"h":11.37,"l":10.86,"n":5547,"o":11.2,"t":"2025-02-13T05:00:00Z","v":366390,"vw":11.18006},{"c":11.29,"h":11.39,"l":11.08,"n":4204,"o":11.18,"t":"2025-02-14T05:00:00Z","v":297885,"vw":11.249416},{"c":11.15,"h":11.35,"l":10.93,"n":4122,"o":11.35,"t":"2025-02-18T05:00:00Z","v":314702,"vw":11.073511},{"c":11.22,"h":11.63,"l":10.995,"n":5089,"o":11,"t":"2025-02-19T05:00:00Z","v":466672,"vw":11.316096},{"c":11.73,"h":11.74,"l":11.16,"n":6055,"o":11.36,"t":"2025-02-20T05:00:00Z","v":544990,"vw":11.50209},{"c":11.63,"h":11.87,"l":11.4525,"n":4943,"o":11.74,"t":"2025-02-21T05:00:00Z","v":407393,"vw":11.583651},{"c":11.52,"h":11.73,"l":11.32,"n":2917,"o":11.43,"t":"2025-02-24T05:00:00Z","v":189489,"vw":11.543517},{"c":11.7,"h":11.8,"l":11.39,"n":7952,"o":11.43,"t":"2025-02-25T05:00:00Z","v":714766,"vw":11.598369},{"c":11.75,"h":12.19,"l":11.52,"n":8707,"o":11.865,"t":"2025-02-26T05:00:00Z","v":658834,"vw":11.836877},{"c":11.67,"h":12.12,"l":11.525,"n":6158,"o":11.8,"t":"2025-02-27T05:00:00Z","v":624517,"vw":11.848352},{"c":11.31,"h":11.6,"l":11.12,"n":5091,"o":11.5,"t":"2025-02-28T05:00:00Z","v":410649,"vw":11.317881},{"c":11.11,"h":11.54,"l":10.96,"n":5307,"o":11.42,"t":"2025-03-03T05:00:00Z","v":390475,"vw":11.145256},{"c":11.27,"h":11.53,"l":10.64,"n":8025,"o":10.99,"t":"2025-03-04T05:00:00Z","v":630238,"vw":11.157607},{"c":12.2,"h":12.335,"l":11.26,"n":7724,"o":11.27,"t":"2025-03-05T05:00:00Z","v":934045,"vw":11.985069},{"c":12.02,"h":12.24,"l":11.67,"n":8176,"o":12.13,"t":"2025-03-06T05:00:00Z","v":665009,"vw":11.947452},{"c":11.74,"h":12,"l":11.6422,"n":5563,"o":11.8,"t":"2025-03-07T05:00:00Z","v":459458,"vw":11.797807},{"c":10.93,"h":11.71,"l":10.74,"n":11359,"o":11.58,"t":"2025-03-10T04:00:00Z","v":984374,"vw":11.064826},{"c":10.66,"h":11.0746,"l":10.6139,"n":8710,"o":10.97,"t":"2025-03-11T04:00:00Z","v":799053,"vw":10.795204},{"c":10.645,"h":10.855,"l":10.51,"n":7461,"o":10.66,"t":"2025-03-12T04:00:00Z","v":639276,"vw":10.622131},{"c":10.75,"h":11.01,"l":10.66,"n":5109,"o":10.66,"t":"2025-03-13T04:00:00Z","v":349989,"vw":10.867314},{"c":11.45,"h":11.53,"l":10.86,"n":5261,"o":10.94,"t":"2025-03-14T04:00:00Z","v":369370,"vw":11.354731},{"c":12.14,"h":12.267,"l":11.57,"n":10415,"o":11.57,"t":"2025-03-17T04:00:00Z","v":980533,"vw":12.026805},{"c":12.21,"h":12.34,"l":11.89,"n":8379,"o":12.1,"t":"2025-03-18T04:00:00Z","v":668513,"vw":12.155925},{"c":12.13,"h":12.3,"l":11.9,"n":4242,"o":12.28,"t":"2025-03-19T04:00:00Z","v":502897,"vw":12.099079},{"c":11.63,"h":11.97,"l":11.57,"n":4408,"o":11.92,"t":"2025-03-20T04:00:00Z","v":298181,"vw":11.760408},{"c":11.68,"h":11.72,"l":11.27,"n":4599,"o":11.44,"t":"2025-03-21T04:00:00Z","v":774655,"vw":11.648257},{"c":11.65,"h":12.01,"l":11.65,"n":5741,"o":11.74,"t":"2025-03-24T04:00:00Z","v":339582,"vw":11.8281},{"c":11.7,"h":11.91,"l":11.611,"n":5279,"o":11.66,"t":"2025-03-25T04:00:00Z","v":375532,"vw":11.756426},{"c":11.52,"h":11.77,"l":11.27,"n":5199,"o":11.77,"t":"2025-03-26T04:00:00Z","v":251922,"vw":11.439016},{"c":11.54,"h":11.75,"l":11.29,"n":5165,"o":11.35,"t":"2025-03-27T04:00:00Z","v":271214,"vw":11.512314},{"c":11.5,"h":11.78,"l":11.34,"n":8448,"o":11.5,"t":"2025-03-28T04:00:00Z","v":564775,"vw":11.50831},{"c":10.4,"h":11.33,"l":10.285,"n":11571,"o":11.1,"t":"2025-03-31T04:00:00Z","v":902784,"vw":10.50735},{"c":10.155,"h":10.48,"l":10.065,"n":9152,"o":10.36,"t":"2025-04-01T04:00:00Z","v":754465,"vw":10.173429},{"c":9.92,"h":10.12,"l":9.49,"n":13071,"o":10.05,"t":"2025-04-02T04:00:00Z","v":1341482,"vw":9.757093},{"c":8.94,"h":9.72,"l":8.925,"n":9833,"o":9.68,"t":"2025-04-03T04:00:00Z","v":763245,"vw":9.320152},{"c":7.63,"h":8.62,"l":7.43,"n":21333,"o":8.62,"t":"2025-04-04T04:00:00Z","v":1985421,"vw":7.774054},{"c":7.825,"h":8.04,"l":7.08,"n":15890,"o":7.21,"t":"2025-04-07T04:00:00Z","v":1611341,"vw":7.706019},{"c":7.32,"h":8.42,"l":7.17,"n":10766,"o":8.31,"t":"2025-04-08T04:00:00Z","v":819173,"vw":7.602615},{"c":8.6,"h":8.82,"l":7.05,"n":20816,"o":7.45,"t":"2025-04-09T04:00:00Z","v":2190839,"vw":8.054777},{"c":7.94,"h":8.56,"l":7.74,"n":8703,"o":8.45,"t":"2025-04-10T04:00:00Z","v":839223,"vw":7.99361},{"c":8.12,"h":8.36,"l":7.76,"n":6326,"o":8.1,"t":"2025-04-11T04:00:00Z","v":535675,"vw":8.018704},{"c":8.39,"h":8.56,"l":7.97,"n":7382,"o":8.43,"t":"2025-04-14T04:00:00Z","v":640114,"vw":8.303175},{"c":8.03,"h":8.31,"l":7.96,"n":7612,"o":8.29,"t":"2025-04-15T04:00:00Z","v":800876,"vw":8.067894},{"c":7.73,"h":8.045,"l":7.68,"n":7947,"o":7.9,"t":"2025-04-16T04:00:00Z","v":1108822,"vw":7.831212},{"c":7.14,"h":7.91,"l":6.77,"n":6966,"o":7.885,"t":"2025-04-17T04:00:00Z","v":1106430,"vw":7.465431},{"c":7,"h":7.113,"l":6.76,"n":10235,"o":7.09,"t":"2025-04-21T04:00:00Z","v":1314605,"vw":6.952952},{"c":7.67,"h":7.82,"l":7.1,"n":9660,"o":7.18,"t":"2025-04-22T04:00:00Z","v":1285809,"vw":7.572706},{"c":7.9,"h":8.545,"l":7.85,"n":8608,"o":7.85,"t":"2025-04-23T04:00:00Z","v":1026933,"vw":8.133112},{"c":8.26,"h":8.41,"l":7.93,"n":7531,"o":7.95,"t":"2025-04-24T04:00:00Z","v":728464,"vw":8.177266},{"c":8.24,"h":8.485,"l":7.95,"n":5848,"o":8.47,"t":"2025-04-25T04:00:00Z","v":488225,"vw":8.213685},{"c":8.2,"h":8.365,"l":8.04,"n":5377,"o":8.27,"t":"2025-04-28T04:00:00Z","v":400528,"vw":8.196839},{"c":8.2,"h":8.25,"l":8.0704,"n":4401,"o":8.195,"t":"2025-04-29T04:00:00Z","v":284210,"vw":8.180098},{"c":8.04,"h":8.18,"l":7.85,"n":7682,"o":8,"t":"2025-04-30T04:00:00Z","v":970464,"vw":8.050061},{"c":8.15,"h":8.33,"l":7.98,"n":4439,"o":8.17,"t":"2025-05-01T04:00:00Z","v":399323,"vw":8.170067},{"c":8.29,"h":8.4,"l":8.01,"n":6629,"o":8.28,"t":"2025-05-02T04:00:00Z","v":588966,"vw":8.261033},{"c":7.79,"h":8.355,"l":7.78,"n":5169,"o":8.34,"t":"2025-05-05T04:00:00Z","v":506686,"vw":7.922431},{"c":7.35,"h":7.9,"l":7.35,"n":10369,"o":7.68,"t":"2025-05-06T04:00:00Z","v":999668,"vw":7.554651},{"c":7.03,"h":7.44,"l":6.81,"n":11097,"o":7.37,"t":"2025-05-07T04:00:00Z","v":1389145,"vw":7.078468},{"c":7.42,"h":7.499,"l":7.01,"n":12209,"o":7.03,"t":"2025-05-08T04:00:00Z","v":1239810,"vw":7.343691},{"c":7.25,"h":7.6494,"l":7.13,"n":13491,"o":7.5,"t":"2025-05-09T04:00:00Z","v":1123794,"vw":7.266485},{"c":7.44,"h":7.7499,"l":7.37,"n":11435,"o":7.69,"t":"2025-05-12T04:00:00Z","v":1322447,"vw":7.518958},{"c":7.82,"h":8.01,"l":7.22,"n":10855,"o":7.59,"t":"2025-05-13T04:00:00Z","v":1410399,"vw":7.72417},{"c":7.43,"h":7.81,"l":7.38,"n":14334,"o":7.79,"t":"2025-05-14T04:00:00Z","v":1952083,"vw":7.496441},{"c":6.91,"h":7.4628,"l":6.86,"n":15220,"o":7.39,"t":"2025-05-15T04:00:00Z","v":1678767,"vw":7.06501},{"c":6.58,"h":6.97,"l":6.47,"n":18621,"o":6.93,"t":"2025-05-16T04:00:00Z","v":3335992,"vw":6.618867},{"c":5.99,"h":6.505,"l":5.845,"n":17398,"o":6.5,"t":"2025-05-19T04:00:00Z","v":2529206,"vw":6.046254},{"c":5.8,"h":6.12,"l":5.77,"n":12304,"o":6.09,"t":"2025-05-20T04:00:00Z","v":1755706,"vw":5.882199},{"c":5.49,"h":5.805,"l":5.415,"n":14028,"o":5.805,"t":"2025-05-21T04:00:00Z","v":2098081,"vw":5.580671},{"c":5.94,"h":5.96,"l":5.23,"n":16168,"o":5.45,"t":"2025-05-22T04:00:00Z","v":2060702,"vw":5.673521},{"c":5.9,"h":6.2,"l":5.7,"n":15703,"o":5.795,"t":"2025-05-23T04:00:00Z","v":1585760,"vw":5.937083},{"c":5.52,"h":6.08,"l":5.48,"n":14628,"o":5.99,"t":"2025-05-27T04:00:00Z","v":1310601,"vw":5.60437},{"c":5.29,"h":5.58,"l":5.205,"n":11540,"o":5.55,"t":"2025-05-28T04:00:00Z","v":1248675,"vw":5.289997},{"c":5.005,"h":5.3525,"l":4.993,"n":11275,"o":5.34,"t":"2025-05-29T04:00:00Z","v":1229833,"vw":5.104295},{"c":4.69,"h":5.015,"l":4.65,"n":12559,"o":5.015,"t":"2025-05-30T04:00:00Z","v":2225630,"vw":4.747156},{"c":4.64,"h":4.87,"l":4.53,"n":11291,"o":4.8,"t":"2025-06-02T04:00:00Z","v":1344209,"vw":4.629882},{"c":5.01,"h":5.1,"l":4.52,"n":17389,"o":4.65,"t":"2025-06-03T04:00:00Z","v":2289904,"vw":4.899833},{"c":4.96,"h":5.1,"l":4.85,"n":11539,"o":5.07,"t":"2025-06-04T04:00:00Z","v":1089417,"vw":4.950974},{"c":5.14,"h":5.26,"l":5.01,"n":11765,"o":5.01,"t":"2025-06-05T04:00:00Z","v":1265414,"vw":5.125539},{"c":5.22,"h":5.35,"l":5.09,"n":11489,"o":5.2,"t":"2025-06-06T04:00:00Z","v":1607961,"vw":5.209862},{"c":5.57,"h":5.76,"l":5.3,"n":16101,"o":5.32,"t":"2025-06-09T04:00:00Z","v":2045902,"vw":5.608802},{"c":5.68,"h":5.93,"l":5.33,"n":17248,"o":5.67,"t":"2025-06-10T04:00:00Z","v":2488794,"vw":5.653223},{"c":5.47,"h":5.8,"l":5.4246,"n":11493,"o":5.71,"t":"2025-06-11T04:00:00Z","v":1381812,"vw":5.569781},{"c":5.13,"h":5.445,"l":5.05,"n":15011,"o":5.44,"t":"2025-06-12T04:00:00Z","v":1562004,"vw":5.177066},{"c":5.02,"h":5.215,"l":4.97,"n":15131,"o":5.02,"t":"2025-06-13T04:00:00Z","v":1618277,"vw":5.085571},{"c":5.09,"h":5.29,"l":5.02,"n":17105,"o":5.26,"t":"2025-06-16T04:00:00Z","v":1865294,"vw":5.129819},{"c":5.06,"h":5.13,"l":4.74,"n":19063,"o":5.01,"t":"2025-06-17T04:00:00Z","v":2202489,"vw":4.982206},{"c":4.94,"h":5.12,"l":4.9,"n":9938,"o":4.99,"t":"2025-06-18T04:00:00Z","v":903194,"vw":5.00509},{"c":4.76,"h":5,"l":4.705,"n":15720,"o":4.96,"t":"2025-06-20T04:00:00Z","v":2148261,"vw":4.768038},{"c":4.61,"h":4.8201,"l":4.55,"n":13089,"o":4.795,"t":"2025-06-23T04:00:00Z","v":1443144,"vw":4.663093},{"c":4.55,"h":4.8,"l":4.53,"n":15049,"o":4.8,"t":"2025-06-24T04:00:00Z","v":1822710,"vw":4.645857},{"c":4.28,"h":4.56,"l":4.25,"n":18708,"o":4.55,"t":"2025-06-25T04:00:00Z","v":2307614,"vw":4.326427},{"c":4.66,"h":4.765,"l":4.315,"n":15723,"o":4.32,"t":"2025-06-26T04:00:00Z","v":2481191,"vw":4.622397},{"c":4.62,"h":4.74,"l":4.4605,"n":10517,"o":4.68,"t":"2025-06-27T04:00:00Z","v":1794756,"vw":4.627653},{"c":4.5,"h":4.71,"l":4.455,"n":8423,"o":4.62,"t":"2025-06-30T04:00:00Z","v":1049324,"vw":4.505004},{"c":4.35,"h":4.46,"l":4.25,"n":8970,"o":4.46,"t":"2025-07-01T04:00:00Z","v":1160599,"vw":4.338436},{"c":4.81,"h":5.05,"l":4.4,"n":24411,"o":4.4,"t":"2025-07-02T04:00:00Z","v":3476816,"vw":4.789905},{"c":5.19,"h":5.75,"l":4.985,"n":19344,"o":4.99,"t":"2025-07-03T04:00:00Z","v":3003513,"vw":5.261016},{"c":5.08,"h":5.21,"l":4.94,"n":11686,"o":5.125,"t":"2025-07-07T04:00:00Z","v":1864261,"vw":5.056623},{"c":5.64,"h":5.68,"l":5.1,"n":19392,"o":5.1,"t":"2025-07-08T04:00:00Z","v":2774239,"vw":5.511356},{"c":5.42,"h":5.66,"l":5.36,"n":22159,"o":5.66,"t":"2025-07-09T04:00:00Z","v":2764266,"vw":5.467772},{"c":5.63,"h":5.95,"l":5.48,"n":19607,"o":5.57,"t":"2025-07-10T04:00:00Z","v":2767868,"vw":5.716353},{"c":5.63,"h":5.65,"l":5.15,"n":22346,"o":5.555,"t":"2025-07-11T04:00:00Z","v":3228128,"vw":5.429665},{"c":6.04,"h":6.215,"l":5.65,"n":22474,"o":5.705,"t":"2025-07-14T04:00:00Z","v":2990227,"vw":6.020516},{"c":6.06,"h":6.205,"l":5.84,"n":20306,"o":6.1,"t":"2025-07-15T04:00:00Z","v":2136317,"vw":6.037922},{"c":6.12,"h":6.35,"l":5.99,"n":15891,"o":6.18,"t":"2025-07-16T04:00:00Z","v":2792152,"vw":6.162447},{"c":6.65,"h":6.86,"l":6.25,"n":23696,"o":6.28,"t":"2025-07-17T04:00:00Z","v":2862916,"vw":6.649404},{"c":6.65,"h":7,"l":6.56,"n":21994,"o":6.865,"t":"2025-07-18T04:00:00Z","v":2808202,"vw":6.721358},{"c":6.74,"h":7.125,"l":6.7,"n":20552,"o":6.84,"t":"2025-07-21T04:00:00Z","v":2932518,"vw":6.863085},{"c":7.12,"h":7.335,"l":6.78,"n":23220,"o":6.94,"t":"2025-07-22T04:00:00Z","v":2476298,"vw":7.125195},{"c":6.81,"h":7.16,"l":6.61,"n":21464,"o":7.05,"t":"2025-07-23T04:00:00Z","v":2324572,"vw":6.824325},{"c":7.22,"h":7.575,"l":6.89,"n":34474,"o":7.03,"t":"2025-07-24T04:00:00Z","v":4564714,"vw":7.230889},{"c":7.12,"h":7.46,"l":6.95,"n":23959,"o":7.26,"t":"2025-07-25T04:00:00Z","v":2514286,"vw":7.223862},{"c":6.55,"h":6.97,"l":6.35,"n":22307,"o":6.93,"t":"2025-07-28T04:00:00Z","v":2580112,"vw":6.632111},{"c":5.985,"h":6.325,"l":5.95,"n":13720,"o":6.305,"t":"2025-07-29T04:00:00Z","v":2211987,"vw":6.083704},{"c":5.51,"h":6.0144,"l":5.45,"n":20227,"o":6,"t":"2025-07-30T04:00:00Z","v":3314360,"vw":5.658835},{"c":5.19,"h":5.515,"l":5.15,"n":17314,"o":5.45,"t":"2025-07-31T04:00:00Z","v":2059268,"vw":5.277737},{"c":5.08,"h":5.1867,"l":4.86,"n":14465,"o":4.86,"t":"2025-08-01T04:00:00Z","v":1561296,"vw":5.075112},{"c":5.08,"h":5.27,"l":5.055,"n":13790,"o":5.14,"t":"2025-08-04T04:00:00Z","v":2170213,"vw":5.137523},{"c":5.09,"h":5.18,"l":5.01,"n":19904,"o":5.145,"t":"2025-08-05T04:00:00Z","v":2400377,"vw":5.097641},{"c":4.99,"h":5.21,"l":4.93,"n":14131,"o":5.21,"t":"2025-08-06T04:00:00Z","v":1702276,"vw":5.018944},{"c":5.2,"h":5.43,"l":5.005,"n":34089,"o":5.12,"t":"2025-08-07T04:00:00Z","v":4015455,"vw":5.183996},{"c":5.44,"h":5.54,"l":5.21,"n":32207,"o":5.37,"t":"2025-08-08T04:00:00Z","v":4398044,"vw":5.37638},{"c":6.68,"h":6.88,"l":6.16,"n":46843,"o":6.485,"t":"2025-08-11T04:00:00Z","v":7312868,"vw":6.554988},{"c":6.22,"h":6.61,"l":6.155,"n":27874,"o":6.51,"t":"2025-08-12T04:00:00Z","v":3881830,"vw":6.291954},{"c":5.86,"h":6.59,"l":5.86,"n":27962,"o":6.51,"t":"2025-08-13T04:00:00Z","v":3455586,"vw":6.018772},{"c":5.65,"h":5.99,"l":5.5362,"n":25916,"o":5.79,"t":"2025-08-14T04:00:00Z","v":3053155,"vw":5.749219},{"c":6.4,"h":7.39,"l":5.77,"n":78190,"o":5.77,"t":"2025-08-15T04:00:00Z","v":11259136,"vw":6.744787},{"c":6.45,"h":6.91,"l":6.2823,"n":28322,"o":6.545,"t":"2025-08-18T04:00:00Z","v":3436741,"vw":6.594568},{"c":6.41,"h":6.605,"l":6.06,"n":22850,"o":6.45,"t":"2025-08-19T04:00:00Z","v":2801780,"vw":6.338195},{"c":5.94,"h":6.22,"l":5.815,"n":17169,"o":6.21,"t":"2025-08-20T04:00:00Z","v":2965928,"vw":6.012203},{"c":5.95,"h":6.045,"l":5.795,"n":15747,"o":5.9,"t":"2025-08-21T04:00:00Z","v":1831575,"vw":5.917975},{"c":6.12,"h":6.24,"l":5.8,"n":17289,"o":5.9,"t":"2025-08-22T04:00:00Z","v":2342015,"vw":6.047676},{"c":6.15,"h":6.54,"l":6.0222,"n":17774,"o":6.15,"t":"2025-08-25T04:00:00Z","v":1955211,"vw":6.250871},{"c":6.02,"h":6.48,"l":5.92,"n":14030,"o":6.425,"t":"2025-08-26T04:00:00Z","v":1778100,"vw":6.118656},{"c":6.71,"h":6.9368,"l":5.965,"n":28691,"o":5.98,"t":"2025-08-27T04:00:00Z","v":4203661,"vw":6.681303},{"c":6.49,"h":6.7,"l":6.4,"n":14963,"o":6.65,"t":"2025-08-28T04:00:00Z","v":1748571,"vw":6.516667},{"c":6.71,"h":6.72,"l":6.48,"n":13747,"o":6.62,"t":"2025-08-29T04:00:00Z","v":1584458,"vw":6.638688},{"c":6.03,"h":6.58,"l":6.03,"n":16412,"o":6.58,"t":"2025-09-02T04:00:00Z","v":2046186,"vw":6.167127},{"c":6.03,"h":6.2165,"l":5.9,"n":16970,"o":6.08,"t":"2025-09-03T04:00:00Z","v":2188925,"vw":6.082912},{"c":6.04,"h":6.07,"l":5.835,"n":15211,"o":6,"t":"2025-09-04T04:00:00Z","v":2020662,"vw":5.957115},{"c":6.43,"h":6.625,"l":6.27,"n":21876,"o":6.295,"t":"2025-09-05T04:00:00Z","v":3174473,"vw":6.441417},{"c":6.24,"h":6.57,"l":6.14,"n":11644,"o":6.55,"t":"2025-09-08T04:00:00Z","v":1451879,"vw":6.263212},{"c":5.81,"h":5.95,"l":5.75,"n":18494,"o":5.85,"t":"2025-09-09T04:00:00Z","v":2759290,"vw":5.823526},{"c":5.48,"h":5.87,"l":5.47,"n":17885,"o":5.79,"t":"2025-09-10T04:00:00Z","v":2539507,"vw":5.611577},{"c":5.43,"h":5.54,"l":5.35,"n":15965,"o":5.435,"t":"2025-09-11T04:00:00Z","v":2293434,"vw":5.443258},{"c":5.41,"h":5.48,"l":5.37,"n":12170,"o":5.46,"t":"2025-09-12T04:00:00Z","v":1389496,"vw":5.425787},{"c":5.81,"h":5.91,"l":5.602,"n":19872,"o":5.7,"t":"2025-09-15T04:00:00Z","v":2553995,"vw":5.794973},{"c":5.9,"h":5.99,"l":5.8063,"n":14451,"o":5.95,"t":"2025-09-16T04:00:00Z","v":1848645,"vw":5.897659},{"c":5.81,"h":6.15,"l":5.765,"n":15818,"o":5.83,"t":"2025-09-17T04:00:00Z","v":1597510,"vw":5.913857},{"c":5.94,"h":6.015,"l":5.765,"n":11923,"o":5.885,"t":"2025-09-18T04:00:00Z","v":1427073,"vw":5.911053},{"c":6.06,"h":6.5,"l":6.04,"n":17737,"o":6.16,"t":"2025-09-19T04:00:00Z","v":3390517,"vw":6.154666},{"c":6.27,"h":6.325,"l":5.92,"n":14324,"o":6.01,"t":"2025-09-22T04:00:00Z","v":1813573,"vw":6.193732},{"c":6.1,"h":6.35,"l":6.06,"n":16860,"o":6.35,"t":"2025-09-23T04:00:00Z","v":1744116,"vw":6.171793},{"c":6.55,"h":6.8199,"l":6.38,"n":30833,"o":6.4,"t":"2025-09-24T04:00:00Z","v":3924998,"vw":6.549746},{"c":7.2,"h":7.37,"l":6.41,"n":46978,"o":6.525,"t":"2025-09-25T04:00:00Z","v":5955087,"vw":7.104596},{"c":7.03,"h":7.2893,"l":6.79,"n":23322,"o":7.16,"t":"2025-09-26T04:00:00Z","v":3091226,"vw":6.961986},{"c":6.8,"h":7.3525,"l":6.78,"n":18159,"o":7.17,"t":"2025-09-29T04:00:00Z","v":2559040,"vw":6.963593},{"c":6.41,"h":6.778,"l":6.33,"n":20828,"o":6.7,"t":"2025-09-30T04:00:00Z","v":2405052,"vw":6.47359},{"c":6.83,"h":7.01,"l":6.53,"n":20234,"o":6.53,"t":"2025-10-01T04:00:00Z","v":2577574,"vw":6.788322},{"c":6.79,"h":7.08,"l":6.71,"n":15074,"o":6.9,"t":"2025-10-02T04:00:00Z","v":1715147,"vw":6.86067},{"c":7.49,"h":7.6883,"l":6.72,"n":37463,"o":6.88,"t":"2025-10-03T04:00:00Z","v":5064466,"vw":7.394622},{"c":7.57,"h":7.8899,"l":7.51,"n":25475,"o":7.82,"t":"2025-10-06T04:00:00Z","v":3151825,"vw":7.663103},{"c":7.56,"h":7.995,"l":7.205,"n":25606,"o":7.995,"t":"2025-10-07T04:00:00Z","v":3508204,"vw":7.480017},{"c":7.03,"h":7.5245,"l":6.9,"n":26274,"o":7.52,"t":"2025-10-08T04:00:00Z","v":3228353,"vw":7.135379},{"c":7.43,"h":7.99,"l":7.2,"n":43897,"o":7.26,"t":"2025-10-09T04:00:00Z","v":5673979,"vw":7.611643},{"c":6.24,"h":7.4974,"l":6.1712,"n":47654,"o":7.45,"t":"2025-10-10T04:00:00Z","v":7568197,"vw":6.631974},{"c":6.93,"h":7.08,"l":6.24,"n":54607,"o":6.63,"t":"2025-10-13T04:00:00Z","v":8418266,"vw":6.739236},{"c":6.34,"h":6.74,"l":6.05,"n":38928,"o":6.67,"t":"2025-10-14T04:00:00Z","v":7401961,"vw":6.419748},{"c":6.64,"h":7.12,"l":6.31,"n":50074,"o":6.64,"t":"2025-10-15T04:00:00Z","v":7931324,"vw":6.61976},{"c":6.78,"h":6.985,"l":6.45,"n":39687,"o":6.64,"t":"2025-10-16T04:00:00Z","v":4166204,"vw":6.740083},{"c":6.21,"h":6.7,"l":6.175,"n":35740,"o":6.44,"t":"2025-10-17T04:00:00Z","v":4952053,"vw":6.309161},{"c":6.84,"h":7.25,"l":6.38,"n":42249,"o":6.41,"t":"2025-10-20T04:00:00Z","v":5887157,"vw":6.893232},{"c":6.32,"h":6.7,"l":6.265,"n":24169,"o":6.7,"t":"2025-10-21T04:00:00Z","v":3272213,"vw":6.37738},{"c":5.87,"h":6.24,"l":5.75,"n":30206,"o":6.12,"t":"2025-10-22T04:00:00Z","v":4352283,"vw":5.920566},{"c":6.11,"h":6.36,"l":6.01,"n":26136,"o":6.01,"t":"2025-10-23T04:00:00Z","v":3808068,"vw":6.220648},{"c":6.02,"h":6.46,"l":5.955,"n":50594,"o":6.01,"t":"2025-10-24T04:00:00Z","v":5967735,"vw":6.217001},{"c":5.62,"h":6.18,"l":5.57,"n":36263,"o":6.06,"t":"2025-10-27T04:00:00Z","v":6388217,"vw":5.774161},{"c":5.57,"h":5.76,"l":5.414,"n":29811,"o":5.63,"t":"2025-10-28T04:00:00Z","v":3535252,"vw":5.529616},{"c":5.74,"h":5.79,"l":5.55,"n":23939,"o":5.57,"t":"2025-10-29T04:00:00Z","v":3942023,"vw":5.707154},{"c":6.32,"h":6.4,"l":5.55,"n":34012,"o":5.68,"t":"2025-10-30T04:00:00Z","v":5917708,"vw":6.084768},{"c":6.49,"h":6.545,"l":6.06,"n":29316,"o":6.34,"t":"2025-10-31T04:00:00Z","v":4362583,"vw":6.377476},{"c":5.355,"h":6.95,"l":4.615,"n":64923,"o":6.675,"t":"2025-11-03T05:00:00Z","v":14435393,"vw":5.444636},{"c":4.68,"h":5.19,"l":4.67,"n":28247,"o":4.96,"t":"2025-11-04T05:00:00Z","v":5065746,"vw":4.907395},{"c":5.16,"h":5.23,"l":4.73,"n":25536,"o":4.75,"t":"2025-11-05T05:00:00Z","v":4009031,"vw":5.076188},{"c":5.07,"h":5.17,"l":4.83,"n":19630,"o":5.16,"t":"2025-11-06T05:00:00Z","v":2668602,"vw":5.015669},{"c":5.32,"h":5.5571,"l":4.81,"n":30138,"o":4.89,"t":"2025-11-07T05:00:00Z","v":4670639,"vw":5.257946},{"c":6.02,"h":6.095,"l":5.4,"n":38487,"o":5.56,"t":"2025-11-10T05:00:00Z","v":5158480,"vw":5.882262},{"c":5.86,"h":6.055,"l":5.775,"n":21476,"o":5.91,"t":"2025-11-11T05:00:00Z","v":2694148,"vw":5.899717},{"c":5.84,"h":6.015,"l":5.715,"n":20502,"o":5.9,"t":"2025-11-12T05:00:00Z","v":3508392,"vw":5.834306},{"c":5.9,"h":6.42,"l":5.68,"n":29983,"o":6.05,"t":"2025-11-13T05:00:00Z","v":4177333,"vw":6.036761},{"c":6.06,"h":6.55,"l":5.29,"n":43351,"o":5.662,"t":"2025-11-14T05:00:00Z","v":8298749,"vw":6.133116},{"c":8.02,"h":8.52,"l":6.86,"n":261836,"o":8.21,"t":"2025-11-17T05:00:00Z","v":44749626,"vw":7.782692},{"c":7.77,"h":8.49,"l":7.5,"n":52215,"o":7.555,"t":"2025-11-18T05:00:00Z","v":8230967,"vw":7.963825},{"c":10.36,"h":10.92,"l":8.87,"n":258466,"o":8.9,"t":"2025-11-19T05:00:00Z","v":39690236,"vw":10.261768},{"c":9.395,"h":11.715,"l":9.32,"n":86432,"o":10.84,"t":"2025-11-20T05:00:00Z","v":13840449,"vw":10.3439},{"c":9.85,"h":9.945,"l":8.83,"n":51808,"o":9.13,"t":"2025-11-21T05:00:00Z","v":13079526,"vw":9.637975},{"c":9.99,"h":10.29,"l":9.09,"n":48403,"o":9.54,"t":"2025-11-24T05:00:00Z","v":6546239,"vw":9.837222},{"c":9.84,"h":11.54,"l":9.755,"n":52950,"o":10.6,"t":"2025-11-25T05:00:00Z","v":8017792,"vw":10.213661},{"c":10.61,"h":10.85,"l":9.465,"n":37907,"o":9.89,"t":"2025-11-26T05:00:00Z","v":5196284,"vw":10.104777},{"c":11.31,"h":11.565,"l":10.3,"n":27468,"o":10.69,"t":"2025-11-28T05:00:00Z","v":4069508,"vw":11.083275},{"c":11.53,"h":11.645,"l":10.89,"n":30052,"o":11.33,"t":"2025-12-01T05:00:00Z","v":5061525,"vw":11.32603},{"c":10.53,"h":11.45,"l":9.915,"n":34529,"o":11.35,"t":"2025-12-02T05:00:00Z","v":4764797,"vw":10.408003},{"c":10.03,"h":10.25,"l":9.615,"n":26515,"o":10.17,"t":"2025-12-03T05:00:00Z","v":3732934,"vw":9.91495},{"c":9.98,"h":10.34,"l":9.47,"n":25184,"o":9.86,"t":"2025-12-04T05:00:00Z","v":2995387,"vw":9.980801},{"c":9.43,"h":10.39,"l":9.37,"n":29601,"o":10.27,"t":"2025-12-05T05:00:00Z","v":3276596,"vw":9.740043},{"c":10.57,"h":11.0585,"l":9.72,"n":43034,"o":9.74,"t":"2025-12-08T05:00:00Z","v":6079652,"vw":10.460582},{"c":11.97,"h":12.3,"l":9.99,"n":48875,"o":10.135,"t":"2025-12-09T05:00:00Z","v":6539194,"vw":11.499632},{"c":11.56,"h":12.36,"l":11.53,"n":30855,"o":12.01,"t":"2025-12-10T05:00:00Z","v":3708427,"vw":11.942545},{"c":11.7,"h":11.765,"l":10.66,"n":33764,"o":11.5,"t":"2025-12-11T05:00:00Z","v":3556945,"vw":11.186626},{"c":10.93,"h":11.93,"l":10.61,"n":24855,"o":11.67,"t":"2025-12-12T05:00:00Z","v":2827874,"vw":11.122132},{"c":10.33,"h":11.28,"l":9.93,"n":36585,"o":11.155,"t":"2025-12-15T05:00:00Z","v":3537953,"vw":10.376017},{"c":10.23,"h":10.33,"l":9.72,"n":25055,"o":10.17,"t":"2025-12-16T05:00:00Z","v":2991569,"vw":10.022903},{"c":10.68,"h":12.16,"l":10.61,"n":42808,"o":11.135,"t":"2025-12-17T05:00:00Z","v":5937636,"vw":11.255354},{"c":11.61,"h":11.73,"l":10.41,"n":33313,"o":10.61,"t":"2025-12-18T05:00:00Z","v":3252247,"vw":11.209127},{"c":12.19,"h":13.18,"l":11.8,"n":45994,"o":11.98,"t":"2025-12-19T05:00:00Z","v":8864156,"vw":12.389647},{"c":13.5,"h":14.2499,"l":12.7,"n":46495,"o":12.77,"t":"2025-12-22T05:00:00Z","v":5337414,"vw":13.424306},{"c":13.49,"h":14.4699,"l":13.1,"n":40319,"o":13.935,"t":"2025-12-23T05:00:00Z","v":4398965,"vw":13.652305},{"c":13.51,"h":13.9,"l":12.88,"n":12377,"o":13.47,"t":"2025-12-24T05:00:00Z","v":1720596,"vw":13.271071},{"c":14.5,"h":14.63,"l":13.83,"n":33878,"o":14.47,"t":"2025-12-26T05:00:00Z","v":4255236,"vw":14.316067},{"c":13.225,"h":13.7,"l":12.74,"n":30102,"o":13.39,"t":"2025-12-29T05:00:00Z","v":3125847,"vw":13.18838},{"c":13.49,"h":14.19,"l":13.32,"n":33154,"o":13.71,"t":"2025-12-30T05:00:00Z","v":4698946,"vw":13.694735},{"c":13.19,"h":13.77,"l":13.0107,"n":13590,"o":13.28,"t":"2025-12-31T05:00:00Z","v":1357910,"vw":13.369907},{"c":14.21,"h":14.25,"l":13.3,"n":22951,"o":13.56,"t":"2026-01-02T05:00:00Z","v":2157582,"vw":13.799713},{"c":15.2,"h":15.53,"l":13.6,"n":37087,"o":14.345,"t":"2026-01-05T05:00:00Z","v":4588471,"vw":14.913553},{"c":16.23,"h":16.6,"l":15.63,"n":36158,"o":15.68,"t":"2026-01-06T05:00:00Z","v":3788686,"vw":16.195085},{"c":15.66,"h":16.5,"l":15.315,"n":39666,"o":15.95,"t":"2026-01-07T05:00:00Z","v":4624675,"vw":15.850361},{"c":13.3,"h":14.98,"l":13.08,"n":46615,"o":14.72,"t":"2026-01-08T05:00:00Z","v":6370558,"vw":13.739262},{"c":13.51,"h":14.36,"l":12.83,"n":47644,"o":13.75,"t":"2026-01-09T05:00:00Z","v":5560249,"vw":13.50481},{"c":15.66,"h":15.95,"l":14.04,"n":44572,"o":14.41,"t":"2026-01-12T05:00:00Z","v":5529339,"vw":14.988791},{"c":15.55,"h":16.26,"l":15.08,"n":35543,"o":16.2,"t":"2026-01-13T05:00:00Z","v":8668878,"vw":15.575661},{"c":16.59,"h":16.87,"l":14.55,"n":32769,"o":14.95,"t":"2026-01-14T05:00:00Z","v":3837824,"vw":15.996758},{"c":14.25,"h":16.4899,"l":13.876,"n":51953,"o":16.15,"t":"2026-01-15T05:00:00Z","v":7101527,"vw":14.895777},{"c":12.27,"h":13.25,"l":11.31,"n":89197,"o":12.81,"t":"2026-01-16T05:00:00Z","v":13060183,"vw":12.286231},{"c":13.47,"h":13.8,"l":12.01,"n":49374,"o":12.19,"t":"2026-01-20T05:00:00Z","v":6091438,"vw":13.163271},{"c":12.55,"h":13.8,"l":12.27,"n":44158,"o":13.78,"t":"2026-01-21T05:00:00Z","v":5456161,"vw":12.805463},{"c":12.54,"h":13.02,"l":11.885,"n":36287,"o":12.455,"t":"2026-01-22T05:00:00Z","v":4354161,"vw":12.591705},{"c":14.74,"h":15.1399,"l":14.11,"n":52746,"o":14.45,"t":"2026-01-23T05:00:00Z","v":7583936,"vw":14.694097},{"c":13.31,"h":14.78,"l":13.2,"n":30878,"o":14.66,"t":"2026-01-26T05:00:00Z","v":3712381,"vw":13.627901},{"c":13.57,"h":13.8,"l":12.82,"n":19930,"o":13.41,"t":"2026-01-27T05:00:00Z","v":2126053,"vw":13.375586},{"c":13.06,"h":13.78,"l":12.32,"n":28131,"o":13.62,"t":"2026-01-28T05:00:00Z","v":3736341,"vw":12.777568},{"c":12.71,"h":13.03,"l":11.655,"n":31416,"o":13.03,"t":"2026-01-29T05:00:00Z","v":3776108,"vw":12.324253},{"c":10.78,"h":12.6,"l":10.65,"n":38152,"o":11.83,"t":"2026-01-30T05:00:00Z","v":4178742,"vw":11.206941},{"c":10.795,"h":11.64,"l":10.71,"n":27856,"o":11.47,"t":"2026-02-02T05:00:00Z","v":3539448,"vw":11.061784},{"c":12.02,"h":12.53,"l":11.21,"n":56662,"o":11.5,"t":"2026-02-03T05:00:00Z","v":7630073,"vw":11.904627},{"c":12.3,"h":13.14,"l":11.9,"n":43588,"o":11.95,"t":"2026-02-04T05:00:00Z","v":4768373,"vw":12.427165},{"c":11.46,"h":11.89,"l":10.92,"n":28859,"o":11.15,"t":"2026-02-05T05:00:00Z","v":3189216,"vw":11.406749},{"c":12.22,"h":12.44,"l":11.8,"n":21393,"o":12,"t":"2026-02-06T05:00:00Z","v":2149989,"vw":12.20001},{"c":12.03,"h":12.47,"l":11.7,"n":20152,"o":12.14,"t":"2026-02-09T05:00:00Z","v":2005262,"vw":12.118919},{"c":11.59,"h":11.95,"l":11.55,"n":18194,"o":11.95,"t":"2026-02-10T05:00:00Z","v":1790900,"vw":11.697005},{"c":13.625,"h":13.7499,"l":12.345,"n":34699,"o":12.61,"t":"2026-02-11T05:00:00Z","v":3704463,"vw":13.11884},{"c":13.19,"h":13.72,"l":12.73,"n":21186,"o":13.23,"t":"2026-02-12T05:00:00Z","v":2350575,"vw":13.124147},{"c":13.35,"h":13.6,"l":12.68,"n":26037,"o":13.41,"t":"2026-02-13T05:00:00Z","v":2392741,"vw":13.316518},{"c":12.83,"h":13.1796,"l":12.25,"n":13090,"o":13.06,"t":"2026-02-17T05:00:00Z","v":1573956,"vw":12.697942},{"c":13.45,"h":13.5191,"l":12.4,"n":18095,"o":13.19,"t":"2026-02-18T05:00:00Z","v":1536486,"vw":13.063077},{"c":13.61,"h":13.98,"l":12.95,"n":17272,"o":13.15,"t":"2026-02-19T05:00:00Z","v":2171795,"vw":13.622025},{"c":12.47,"h":13.37,"l":12.43,"n":19440,"o":13.37,"t":"2026-02-20T05:00:00Z","v":1953977,"vw":12.758216},{"c":12.45,"h":13.0099,"l":12.1007,"n":34716,"o":12.6,"t":"2026-02-23T05:00:00Z","v":4033457,"vw":12.530154},{"c":12.6,"h":12.95,"l":12.26,"n":29496,"o":12.6,"t":"2026-02-24T05:00:00Z","v":4262234,"vw":12.648776},{"c":16.37,"h":16.88,"l":14.4,"n":127097,"o":14.91,"t":"2026-02-25T05:00:00Z","v":18056318,"vw":15.788457},{"c":16.22,"h":16.27,"l":13.9,"n":61931,"o":15.03,"t":"2026-02-26T05:00:00Z","v":7952360,"vw":15.251089},{"c":14.41,"h":15.8,"l":14.135,"n":37998,"o":15.63,"t":"2026-02-27T05:00:00Z","v":3682134,"vw":14.787412},{"c":14.02,"h":14.39,"l":13.5194,"n":29492,"o":13.59,"t":"2026-03-02T05:00:00Z","v":2844768,"vw":13.923696},{"c":12.61,"h":12.9,"l":11.71,"n":35703,"o":12.76,"t":"2026-03-03T05:00:00Z","v":3505042,"vw":12.295175},{"c":12.96,"h":13.15,"l":12.32,"n":18712,"o":13.005,"t":"2026-03-04T05:00:00Z","v":1755306,"vw":12.842239},{"c":12.35,"h":12.63,"l":11.81,"n":24770,"o":12.52,"t":"2026-03-05T05:00:00Z","v":2548632,"vw":12.210221},{"c":12.34,"h":12.65,"l":11.89,"n":22532,"o":11.9,"t":"2026-03-06T05:00:00Z","v":1966120,"vw":12.321399},{"c":12.31,"h":12.375,"l":11.55,"n":21654,"o":11.93,"t":"2026-03-09T04:00:00Z","v":3064925,"vw":12.015171},{"c":12.95,"h":13.37,"l":12.285,"n":22998,"o":12.39,"t":"2026-03-10T04:00:00Z","v":2910564,"vw":13.030806},{"c":12.96,"h":13.08,"l":12.58,"n":16280,"o":12.665,"t":"2026-03-11T04:00:00Z","v":1345844,"vw":12.868799},{"c":11.94,"h":12.68,"l":11.835,"n":14655,"o":12.6,"t":"2026-03-12T04:00:00Z","v":1485880,"vw":12.077544},{"c":11.07,"h":12.14,"l":10.78,"n":22243,"o":11.92,"t":"2026-03-13T04:00:00Z","v":2969357,"vw":11.216363},{"c":11.34,"h":11.5,"l":10.7522,"n":18418,"o":11.2,"t":"2026-03-16T04:00:00Z","v":1727692,"vw":11.103881},{"c":11.61,"h":11.8,"l":11.01,"n":13586,"o":11.11,"t":"2026-03-17T04:00:00Z","v":1284079,"vw":11.617397},{"c":10.52,"h":11.41,"l":10.4809,"n":18193,"o":11.38,"t":"2026-03-18T04:00:00Z","v":1759667,"vw":10.792456},{"c":9.89,"h":9.99,"l":9.22,"n":28433,"o":9.86,"t":"2026-03-19T04:00:00Z","v":3078944,"vw":9.605366},{"c":9.045,"h":9.96,"l":8.925,"n":25381,"o":9.84,"t":"2026-03-20T04:00:00Z","v":2970284,"vw":9.234419},{"c":10.35,"h":10.49,"l":9.46,"n":27612,"o":9.51,"t":"2026-03-23T04:00:00Z","v":3478283,"vw":10.221083},{"c":10.68,"h":10.9,"l":10.13,"n":22172,"o":10.17,"t":"2026-03-24T04:00:00Z","v":2698227,"vw":10.660344},{"c":10.48,"h":11.3,"l":10.37,"n":22938,"o":11.05,"t":"2026-03-25T04:00:00Z","v":2532633,"vw":10.59479},{"c":9.7,"h":10.5,"l":9.62,"n":15572,"o":10.16,"t":"2026-03-26T04:00:00Z","v":1902896,"vw":9.947199},{"c":10.46,"h":11.1,"l":10.23,"n":40948,"o":10.23,"t":"2026-03-27T04:00:00Z","v":5109614,"vw":10.682071},{"c":11.92,"h":14.78,"l":11.51,"n":137995,"o":12.96,"t":"2026-03-30T04:00:00Z","v":20375541,"vw":12.944041},{"c":12.34,"h":13.74,"l":11.38,"n":89369,"o":11.56,"t":"2026-03-31T04:00:00Z","v":9825950,"vw":12.616392},{"c":11.83,"h":13.21,"l":11.63,"n":39042,"o":12.63,"t":"2026-04-01T04:00:00Z","v":4187737,"vw":12.016463},{"c":14.37,"h":14.49,"l":12.13,"n":58712,"o":12.37,"t":"2026-04-02T04:00:00Z","v":8226355,"vw":13.800154},{"c":14.51,"h":14.7853,"l":13.4018,"n":38339,"o":14.37,"t":"2026-04-06T04:00:00Z","v":3500584,"vw":14.235693},{"c":14.63,"h":15.22,"l":14.2101,"n":27559,"o":14.39,"t":"2026-04-07T04:00:00Z","v":2761956,"vw":14.594158},{"c":14.47,"h":15.1393,"l":14,"n":28982,"o":15.03,"t":"2026-04-08T04:00:00Z","v":2618064,"vw":14.46067},{"c":13.73,"h":14.78,"l":13.58,"n":23934,"o":14.49,"t":"2026-04-09T04:00:00Z","v":2311515,"vw":13.984013},{"c":14.85,"h":15.09,"l":14.15,"n":20044,"o":14.15,"t":"2026-04-10T04:00:00Z","v":1981397,"vw":14.765939},{"c":17.39,"h":17.58,"l":15.3,"n":54525,"o":15.38,"t":"2026-04-13T04:00:00Z","v":6478918,"vw":16.689055},{"c":17.57,"h":18.37,"l":17.3,"n":36105,"o":17.58,"t":"2026-04-14T04:00:00Z","v":3735026,"vw":17.717677},{"c":18.22,"h":18.31,"l":17.02,"n":27083,"o":17.23,"t":"2026-04-15T04:00:00Z","v":2765827,"vw":17.79373},{"c":20.7,"h":21.3499,"l":19.22,"n":71869,"o":19.52,"t":"2026-04-16T04:00:00Z","v":9005540,"vw":20.585389},{"c":19.72,"h":20.15,"l":18.99,"n":42336,"o":19.79,"t":"2026-04-17T04:00:00Z","v":4753152,"vw":19.563845},{"c":21.69,"h":21.82,"l":19.69,"n":46966,"o":20.04,"t":"2026-04-20T04:00:00Z","v":5659329,"vw":21.034048},{"c":21.29,"h":22.3187,"l":20.9,"n":36874,"o":21.375,"t":"2026-04-21T04:00:00Z","v":3368957,"vw":21.466263},{"c":21.52,"h":22,"l":20.6301,"n":25391,"o":21.75,"t":"2026-04-22T04:00:00Z","v":2637877,"vw":21.244488},{"c":20.16,"h":21.25,"l":19.48,"n":30283,"o":20.66,"t":"2026-04-23T04:00:00Z","v":3606495,"vw":20.246848},{"c":19.69,"h":21.15,"l":19.22,"n":24596,"o":21.05,"t":"2026-04-24T04:00:00Z","v":2767823,"vw":19.954529},{"c":20.71,"h":20.75,"l":18.96,"n":24431,"o":19.94,"t":"2026-04-27T04:00:00Z","v":2188302,"vw":20.003679},{"c":20.61,"h":21.33,"l":19.33,"n":23317,"o":20.01,"t":"2026-04-28T04:00:00Z","v":2188884,"vw":20.326619},{"c":21.78,"h":22.74,"l":20.55,"n":38866,"o":21.475,"t":"2026-04-29T04:00:00Z","v":4209222,"vw":21.716761},{"c":22.07,"h":22.7599,"l":21.522,"n":21765,"o":22.18,"t":"2026-04-30T04:00:00Z","v":2026321,"vw":22.072169},{"c":21.97,"h":21.98,"l":20.8,"n":22007,"o":21.935,"t":"2026-05-01T04:00:00Z","v":1800453,"vw":21.552395},{"c":22.57,"h":23.01,"l":20.86,"n":25794,"o":21.97,"t":"2026-05-04T04:00:00Z","v":2312357,"vw":22.221929},{"c":22.53,"h":23.4643,"l":22.11,"n":24767,"o":22.98,"t":"2026-05-05T04:00:00Z","v":2384652,"vw":22.791259},{"c":22.85,"h":22.97,"l":20.11,"n":39940,"o":22.475,"t":"2026-05-06T04:00:00Z","v":4552184,"vw":21.436456},{"c":23.65,"h":24.48,"l":23.3,"n":29711,"o":23.575,"t":"2026-05-07T04:00:00Z","v":2844507,"vw":23.925931},{"c":21.71,"h":23.45,"l":21.29,"n":41763,"o":23.33,"t":"2026-05-08T04:00:00Z","v":4521665,"vw":21.974506},{"c":20.3,"h":21.9,"l":20.15,"n":48898,"o":21.89,"t":"2026-05-11T04:00:00Z","v":4907647,"vw":20.630331},{"c":20.88,"h":21.11,"l":19.38,"n":34159,"o":19.78,"t":"2026-05-12T04:00:00Z","v":3232747,"vw":20.394995},{"c":18.83,"h":20.8,"l":18.75,"n":40115,"o":20.72,"t":"2026-05-13T04:00:00Z","v":3945160,"vw":19.184288},{"c":17.865,"h":18.34,"l":17.01,"n":34800,"o":18.16,"t":"2026-05-14T04:00:00Z","v":3315527,"vw":17.626024},{"c":16.82,"h":18.1,"l":16.62,"n":42685,"o":17.14,"t":"2026-05-15T04:00:00Z","v":9250320,"vw":16.925875},{"c":14.76,"h":16.32,"l":14.32,"n":43317,"o":16.08,"t":"2026-05-18T04:00:00Z","v":5405536,"vw":14.887108},{"c":14.95,"h":15.1,"l":13.32,"n":45755,"o":14.57,"t":"2026-05-19T04:00:00Z","v":5203837,"vw":14.280617},{"c":15.34,"h":15.5,"l":14.61,"n":34389,"o":15.45,"t":"2026-05-20T04:00:00Z","v":3273840,"vw":15.149153},{"c":15.55,"h":15.98,"l":15.01,"n":31321,"o":15.43,"t":"2026-05-21T04:00:00Z","v":2694742,"vw":15.556837},{"c":14.88,"h":15.57,"l":14.725,"n":46237,"o":15.3,"t":"2026-05-22T04:00:00Z","v":8748127,"vw":14.948439},{"c":15.3,"h":15.67,"l":14.75,"n":25481,"o":15.24,"t":"2026-05-26T04:00:00Z","v":2498345,"vw":15.242397},{"c":15.09,"h":15.332,"l":14.28,"n":24229,"o":14.84,"t":"2026-05-27T04:00:00Z","v":2660289,"vw":14.868261},{"c":15.86,"h":16.08,"l":14.9476,"n":25331,"o":14.98,"t":"2026-05-28T04:00:00Z","v":2428660,"vw":15.732576},{"c":16.77,"h":17.57,"l":15.7,"n":35062,"o":16.11,"t":"2026-05-29T04:00:00Z","v":3853630,"vw":16.773449},{"c":16.36,"h":16.7,"l":15.82,"n":29565,"o":16.66,"t":"2026-06-01T04:00:00Z","v":2566522,"vw":16.325467},{"c":16.48,"h":16.93,"l":16,"n":19053,"o":16.45,"t":"2026-06-02T04:00:00Z","v":1693213,"vw":16.51129},{"c":15.16,"h":16.02,"l":15.04,"n":21178,"o":16,"t":"2026-06-03T04:00:00Z","v":2188511,"vw":15.359014},{"c":14.73,"h":15.06,"l":14.62,"n":19000,"o":14.935,"t":"2026-06-04T04:00:00Z","v":1721422,"vw":14.790168},{"c":13.28,"h":14.43,"l":13.26,"n":23955,"o":14.43,"t":"2026-06-05T04:00:00Z","v":2556650,"vw":13.673134},{"c":13.25,"h":13.63,"l":13.095,"n":21831,"o":13.58,"t":"2026-06-08T04:00:00Z","v":2059324,"vw":13.371909},{"c":14.15,"h":14.5,"l":13.51,"n":31989,"o":14.415,"t":"2026-06-09T04:00:00Z","v":3666715,"vw":14.020192},{"c":12.99,"h":13.95,"l":12.9,"n":22856,"o":13.775,"t":"2026-06-10T04:00:00Z","v":2897397,"vw":13.237995},{"c":14.73,"h":14.87,"l":13.25,"n":29686,"o":13.45,"t":"2026-06-11T04:00:00Z","v":2857320,"vw":14.255563},{"c":15.98,"h":16.185,"l":14.905,"n":26527,"o":14.92,"t":"2026-06-12T04:00:00Z","v":2217113,"vw":15.866825},{"c":15.4,"h":16.44,"l":15.335,"n":28133,"o":16.01,"t":"2026-06-15T04:00:00Z","v":2395415,"vw":15.707201},{"c":14.8,"h":15.4375,"l":14.6,"n":25375,"o":15.11,"t":"2026-06-16T04:00:00Z","v":2207339,"vw":15.036415},{"c":14.8,"h":15.64,"l":14.526,"n":19652,"o":14.96,"t":"2026-06-17T04:00:00Z","v":1243928,"vw":15.032764},{"c":13.65,"h":14.325,"l":13.45,"n":34255,"o":14,"t":"2026-06-18T04:00:00Z","v":6150519,"vw":13.683571},{"c":13.3,"h":13.53,"l":12.92,"n":27754,"o":13.53,"t":"2026-06-22T04:00:00Z","v":2391113,"vw":13.18772},{"c":12.61,"h":13.07,"l":12.41,"n":20369,"o":12.61,"t":"2026-06-23T04:00:00Z","v":1738526,"vw":12.713109},{"c":12.48,"h":13.03,"l":12.17,"n":22960,"o":12.79,"t":"2026-06-24T04:00:00Z","v":2327514,"vw":12.515334},{"c":12.15,"h":12.5099,"l":11.78,"n":16045,"o":12.3,"t":"2026-06-25T04:00:00Z","v":1530780,"vw":12.153981},{"c":11.71,"h":11.95,"l":11.51,"n":17853,"o":11.85,"t":"2026-06-26T04:00:00Z","v":1535423,"vw":11.731391},{"c":11.89,"h":12.36,"l":11.59,"n":24203,"o":11.7,"t":"2026-06-29T04:00:00Z","v":1826235,"vw":11.914251},{"c":12.65,"h":12.905,"l":12.43,"n":23318,"o":12.44,"t":"2026-06-30T04:00:00Z","v":2029541,"vw":12.696051},{"c":12.41,"h":13.09,"l":12.38,"n":19211,"o":12.5,"t":"2026-07-01T04:00:00Z","v":1602549,"vw":12.683749},{"c":12.29,"h":13.12,"l":12.05,"n":16562,"o":12.545,"t":"2026-07-02T04:00:00Z","v":1442110,"vw":12.448338},{"c":12.37,"h":12.47,"l":12.0429,"n":16444,"o":12.24,"t":"2026-07-06T04:00:00Z","v":1268565,"vw":12.25626},{"c":11.8,"h":12.19,"l":11.42,"n":18799,"o":12.005,"t":"2026-07-07T04:00:00Z","v":1460936,"vw":11.7358},{"c":11.53,"h":11.77,"l":11.12,"n":17679,"o":11.57,"t":"2026-07-08T04:00:00Z","v":1442722,"vw":11.467815},{"c":11.82,"h":11.96,"l":11.43,"n":18235,"o":11.43,"t":"2026-07-09T04:00:00Z","v":1673130,"vw":11.792804},{"c":11.91,"h":12.26,"l":11.64,"n":16326,"o":12.01,"t":"2026-07-10T04:00:00Z","v":1556656,"vw":11.999882},{"c":11.62,"h":11.88,"l":11.35,"n":15006,"o":11.76,"t":"2026-07-13T04:00:00Z","v":1311596,"vw":11.595982},{"c":11.99,"h":12.14,"l":11.77,"n":14670,"o":11.83,"t":"2026-07-14T04:00:00Z","v":1269643,"vw":11.931681},{"c":11.29,"h":11.94,"l":10.95,"n":17451,"o":11.93,"t":"2026-07-15T04:00:00Z","v":1511113,"vw":11.252052},{"c":10.29,"h":11.13,"l":10.22,"n":19829,"o":11.09,"t":"2026-07-16T04:00:00Z","v":1721716,"vw":10.491197},{"c":10.26,"h":10.64,"l":9.86,"n":14227,"o":10.022,"t":"2026-07-17T04:00:00Z","v":1168630,"vw":10.269818},{"c":10.19,"h":10.42,"l":10.13,"n":15518,"o":10.18,"t":"2026-07-20T04:00:00Z","v":1221498,"vw":10.241129},{"c":10.48,"h":10.76,"l":10.14,"n":15457,"o":10.32,"t":"2026-07-21T04:00:00Z","v":1475865,"vw":10.486142},{"c":10.16,"h":10.99,"l":10.13,"n":22676,"o":10.65,"t":"2026-07-22T04:00:00Z","v":2385817,"vw":10.42919},{"c":10.02,"h":10.62,"l":10.01,"n":17172,"o":10.5,"t":"2026-07-23T04:00:00Z","v":1453530,"vw":10.197737},{"c":9.63,"h":9.88,"l":9.55,"n":17797,"o":9.79,"t":"2026-07-24T04:00:00Z","v":1523270,"vw":9.691667},{"c":9.95,"h":10.05,"l":9.63,"n":16147,"o":9.87,"t":"2026-07-27T04:00:00Z","v":1525374,"vw":9.885802},{"c":9.49,"h":9.77,"l":9.15,"n":17254,"o":9.77,"t":"2026-07-28T04:00:00Z","v":2136070,"vw":9.446268},{"c":9.37,"h":9.74,"l":9.1,"n":19162,"o":9.47,"t":"2026-07-29T04:00:00Z","v":1973302,"vw":9.329796},{"c":9.98,"h":10.001,"l":9.56,"n":15212,"o":9.57,"t":"2026-07-30T04:00:00Z","v":1325326,"vw":9.880323},{"c":9.87,"h":10.18,"l":9.68,"n":17578,"o":9.97,"t":"2026-07-31T04:00:00Z","v":1546776,"vw":9.888376},{"c":10.46,"h":10.49,"l":9.7,"n":14596,"o":9.7,"t":"2026-08-03T04:00:00Z","v":1252819,"vw":10.309861},{"c":11.1,"h":11.245,"l":10.81,"n":21869,"o":11.14,"t":"2026-08-04T04:00:00Z","v":1904969,"vw":11.089018},{"c":10.55,"h":11.53,"l":10.41,"n":24041,"o":11.53,"t":"2026-08-05T04:00:00Z","v":1688416,"vw":10.631151},{"c":10.78,"h":11.02,"l":10.48,"n":20174,"o":10.54,"t":"2026-08-06T04:00:00Z","v":1174392,"vw":10.802342},{"c":11.38,"h":11.5,"l":11.02,"n":21140,"o":11.15,"t":"2026-08-07T04:00:00Z","v":1640969,"vw":11.317814},{"c":11.76,"h":11.94,"l":11.48,"n":24391,"o":11.545,"t":"2026-08-10T04:00:00Z","v":2108294,"vw":11.739659},{"c":11.84,"h":12.02,"l":11.68,"n":17442,"o":11.7,"t":"2026-08-11T04:00:00Z","v":1592484,"vw":11.843398},{"c":11.82,"h":12.11,"l":11.625,"n":16898,"o":12.1,"t":"2026-08-12T04:00:00Z","v":1632251,"vw":11.859869},{"c":11.33,"h":12.07,"l":11.23,"n":24172,"o":11.785,"t":"2026-08-13T04:00:00Z","v":2145522,"vw":11.511601},{"c":11.99,"h":12.09,"l":10.4,"n":41762,"o":10.99,"t":"2026-08-14T04:00:00Z","v":4226910,"vw":11.720202},{"c":11.43,"h":11.78,"l":11.271,"n":19971,"o":11.77,"t":"2026-08-17T04:00:00Z","v":1529333,"vw":11.473651},{"c":11.03,"h":11.24,"l":10.82,"n":22041,"o":11.12,"t":"2026-08-18T04:00:00Z","v":1716265,"vw":11.045694},{"c":10.94,"h":11.36,"l":10.64,"n":20632,"o":11.31,"t":"2026-08-19T04:00:00Z","v":1595044,"vw":10.931528},{"c":10.74,"h":10.99,"l":10.5427,"n":14834,"o":10.96,"t":"2026-08-20T04:00:00Z","v":863235,"vw":10.701262},{"c":11.97,"h":11.99,"l":11.16,"n":20474,"o":11.19,"t":"2026-08-21T04:00:00Z","v":1841692,"vw":11.744845},{"c":12.21,"h":12.78,"l":11.86,"n":26012,"o":12.21,"t":"2026-08-24T04:00:00Z","v":2687540,"vw":12.22999},{"c":12.33,"h":12.39,"l":11.69,"n":17185,"o":12.15,"t":"2026-08-25T04:00:00Z","v":1547545,"vw":12.189983},{"c":12.2,"h":12.4746,"l":11.97,"n":9458,"o":12.36,"t":"2026-08-26T04:00:00Z","v":738627,"vw":12.184627},{"c":12.61,"h":12.63,"l":12.16,"n":13252,"o":12.3,"t":"2026-08-27T04:00:00Z","v":1036175,"vw":12.457171},{"c":12.26,"h":13.1704,"l":12.179,"n":15503,"o":12.86,"t":"2026-08-28T04:00:00Z","v":1323172,"vw":12.547371},{"c":12.64,"h":12.98,"l":12.42,"n":16330,"o":12.48,"t":"2026-08-31T04:00:00Z","v":1318900,"vw":12.684675},{"c":12.26,"h":12.57,"l":11.9204,"n":14174,"o":12.42,"t":"2026-09-01T04:00:00Z","v":970708,"vw":12.306874},{"c":12.85,"h":12.959,"l":12.2,"n":13225,"o":12.2,"t":"2026-09-02T04:00:00Z","v":1361284,"vw":12.723265},{"c":12.77,"h":12.97,"l":12.51,"n":16981,"o":12.8,"t":"2026-09-03T04:00:00Z","v":1402981,"vw":12.763693},{"c":12.39,"h":12.7,"l":12.11,"n":18106,"o":12.12,"t":"2026-09-04T04:00:00Z","v":1744446,"vw":12.38344},{"c":10.43,"h":11.1,"l":10.2,"n":46596,"o":10.775,"t":"2026-09-08T04:00:00Z","v":5266363,"vw":10.608605},{"c":10.57,"h":11.2499,"l":10.36,"n":21716,"o":10.41,"t":"2026-09-09T04:00:00Z","v":1866506,"vw":10.873704},{"c":10.07,"h":10.21,"l":9.89,"n":18946,"o":10.166,"t":"2026-09-10T04:00:00Z","v":1966598,"vw":10.057148},{"c":9.5,"h":10.065,"l":9.49,"n":17518,"o":9.96,"t":"2026-09-11T04:00:00Z","v":1567269,"vw":9.702804},{"c":8.91,"h":9.3099,"l":8.91,"n":17640,"o":9.2,"t":"2026-09-14T04:00:00Z","v":1914345,"vw":9.037869},{"c":9.09,"h":9.37,"l":8.89,"n":24569,"o":9.2,"t":"2026-09-15T04:00:00Z","v":2304275,"vw":9.087219},{"c":9,"h":9.34,"l":8.8023,"n":26670,"o":9.16,"t":"2026-09-16T04:00:00Z","v":3897892,"vw":9.152572},{"c":8.88,"h":9.42,"l":8.86,"n":27529,"o":9.29,"t":"2026-09-17T04:00:00Z","v":3159647,"vw":9.039343},{"c":9.97,"h":10,"l":9.08,"n":24137,"o":9.165,"t":"2026-09-18T04:00:00Z","v":3356412,"vw":9.695295},{"c":10.27,"h":10.43,"l":9.88,"n":23003,"o":10.135,"t":"2026-09-21T04:00:00Z","v":2104981,"vw":10.237709},{"c":10.58,"h":10.64,"l":10.15,"n":17578,"o":10.45,"t":"2026-09-22T04:00:00Z","v":1919554,"vw":10.479904},{"c":10.14,"h":10.33,"l":10.065,"n":15829,"o":10.26,"t":"2026-09-23T04:00:00Z","v":1414520,"vw":10.178854},{"c":9.98,"h":10,"l":9.63,"n":12966,"o":9.89,"t":"2026-09-24T04:00:00Z","v":1463460,"vw":9.885548},{"c":9.58,"h":9.98,"l":9.47,"n":22149,"o":9.98,"t":"2026-09-25T04:00:00Z","v":2870044,"vw":9.638787},{"c":9.5,"h":9.625,"l":9.13,"n":12991,"o":9.29,"t":"2026-09-28T04:00:00Z","v":1470693,"vw":9.491526},{"c":9.71,"h":9.76,"l":9.42,"n":11904,"o":9.62,"t":"2026-09-29T04:00:00Z","v":1148964,"vw":9.645262},{"c":9.4,"h":10.03,"l":9.01,"n":31585,"o":9.8,"t":"2026-09-30T04:00:00Z","v":3223944,"vw":9.501839},{"c":8.335,"h":9.02,"l":7.785,"n":49572,"o":9.02,"t":"2026-10-01T04:00:00Z","v":6055691,"vw":8.242194},{"c":9.09,"h":9.11,"l":8.42,"n":35453,"o":8.51,"t":"2026-10-02T04:00:00Z","v":3964209,"vw":8.835962},{"c":9.56,"h":9.585,"l":8.9,"n":30110,"o":9.41,"t":"2026-10-05T04:00:00Z","v":2892068,"vw":9.366165},{"c":9.71,"h":9.76,"l":9.45,"n":18604,"o":9.525,"t":"2026-10-06T04:00:00Z","v":2067495,"vw":9.671039},{"c":9.86,"h":10.355,"l":9.68,"n":25623,"o":10.32,"t":"2026-10-07T04:00:00Z","v":2923145,"vw":9.889859},{"c":9.56,"h":9.73,"l":9.36,"n":16256,"o":9.67,"t":"2026-10-08T04:00:00Z","v":1535464,"vw":9.523502},{"c":9.35,"h":9.75,"l":9.315,"n":17547,"o":9.65,"t":"2026-10-09T04:00:00Z","v":1528384,"vw":9.410319},{"c":8.81,"h":9.1,"l":8.77,"n":16404,"o":9.1,"t":"2026-10-12T04:00:00Z","v":1723383,"vw":8.900937},{"c":8.7,"h":8.86,"l":8.5,"n":16907,"o":8.67,"t":"2026-10-13T04:00:00Z","v":1424723,"vw":8.728752},{"c":8.49,"h":9.09,"l":8.45,"n":21580,"o":8.555,"t":"2026-10-14T04:00:00Z","v":2183162,"vw":8.669761},{"c":8.79,"h":8.98,"l":8.2909,"n":17734,"o":8.45,"t":"2026-10-15T04:00:00Z","v":1763193,"vw":8.719653},{"c":8.53,"h":9,"l":8.46,"n":18964,"o":8.8,"t":"2026-10-16T04:00:00Z","v":1464374,"vw":8.668646},{"c":8.47,"h":8.665,"l":8.34,"n":13999,"o":8.66,"t":"2026-10-19T04:00:00Z","v":1084033,"vw":8.500592},{"c":8.46,"h":8.68,"l":8.27,"n":12005,"o":8.35,"t":"2026-10-20T04:00:00Z","v":939179,"vw":8.498117},{"c":8.14,"h":8.46,"l":7.9,"n":18401,"o":8.46,"t":"2026-10-21T04:00:00Z","v":1708498,"vw":8.123276},{"c":7.48,"h":7.855,"l":7.38,"n":22227,"o":7.78,"t":"2026-10-22T04:00:00Z","v":2274379,"vw":7.542933}],"volatilityBars":[{"c":9.99,"h":9.99,"l":9.92,"n":20,"o":9.94,"t":"2026-09-21T08:00:00Z","v":517,"vw":9.962458},{"c":10.08,"h":10.08,"l":10.06,"n":54,"o":10.06,"t":"2026-09-21T08:15:00Z","v":3621,"vw":10.071209},{"c":10.1395,"h":10.1395,"l":10.1,"n":2,"o":10.1,"t":"2026-09-21T08:30:00Z","v":600,"vw":10.132917},{"c":10.13,"h":10.15,"l":10.13,"n":5,"o":10.15,"t":"2026-09-21T09:00:00Z","v":900,"vw":10.14},{"c":10.1497,"h":10.1497,"l":10.14,"n":2,"o":10.14,"t":"2026-09-21T09:15:00Z","v":400,"vw":10.14485},{"c":10.15,"h":10.15,"l":10.14,"n":3,"o":10.14,"t":"2026-09-21T09:30:00Z","v":3002,"vw":10.147495},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-09-21T10:15:00Z","v":223,"vw":10.24},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-09-21T10:30:00Z","v":1001,"vw":10.18},{"c":10.1,"h":10.1,"l":10.1,"n":5,"o":10.1,"t":"2026-09-21T11:00:00Z","v":286,"vw":10.1},{"c":10.1937,"h":10.1937,"l":10.1937,"n":1,"o":10.1937,"t":"2026-09-21T11:15:00Z","v":300,"vw":10.1937},{"c":10.14,"h":10.14,"l":10.1105,"n":5,"o":10.1105,"t":"2026-09-21T11:30:00Z","v":2300,"vw":10.129369},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-21T11:45:00Z","v":100,"vw":10.15},{"c":10.19,"h":10.19,"l":10.19,"n":8,"o":10.19,"t":"2026-09-21T12:00:00Z","v":437,"vw":10.19},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-09-21T12:15:00Z","v":101,"vw":10.08},{"c":10.169,"h":10.169,"l":10.169,"n":1,"o":10.169,"t":"2026-09-21T12:30:00Z","v":500,"vw":10.169},{"c":10.02,"h":10.16,"l":10.02,"n":6,"o":10.16,"t":"2026-09-21T12:45:00Z","v":727,"vw":10.071853},{"c":10.1,"h":10.1,"l":9.98,"n":44,"o":10,"t":"2026-09-21T13:15:00Z","v":3968,"vw":10.022281},{"c":10.005,"h":10.43,"l":9.88,"n":1111,"o":10.135,"t":"2026-09-21T13:30:00Z","v":140878,"vw":10.128763},{"c":10.12,"h":10.14,"l":9.91,"n":922,"o":10.005,"t":"2026-09-21T13:45:00Z","v":107108,"vw":10.005262},{"c":10.125,"h":10.16,"l":10.055,"n":676,"o":10.1,"t":"2026-09-21T14:00:00Z","v":59979,"vw":10.111847},{"c":10.16,"h":10.17,"l":10.09,"n":827,"o":10.13,"t":"2026-09-21T14:15:00Z","v":50516,"vw":10.139277},{"c":10.09,"h":10.17,"l":10.06,"n":978,"o":10.155,"t":"2026-09-21T14:30:00Z","v":82458,"vw":10.107012},{"c":10.13,"h":10.14,"l":10.08,"n":720,"o":10.09,"t":"2026-09-21T14:45:00Z","v":39298,"vw":10.103841},{"c":10.265,"h":10.28,"l":10.12,"n":866,"o":10.13,"t":"2026-09-21T15:00:00Z","v":70882,"vw":10.213684},{"c":10.31,"h":10.3195,"l":10.265,"n":705,"o":10.265,"t":"2026-09-21T15:15:00Z","v":60447,"vw":10.294922},{"c":10.3,"h":10.33,"l":10.27,"n":1003,"o":10.3134,"t":"2026-09-21T15:30:00Z","v":146690,"vw":10.295534},{"c":10.28,"h":10.32,"l":10.26,"n":672,"o":10.295,"t":"2026-09-21T15:45:00Z","v":59675,"vw":10.296978},{"c":10.31,"h":10.31,"l":10.25,"n":824,"o":10.28,"t":"2026-09-21T16:00:00Z","v":54313,"vw":10.271849},{"c":10.385,"h":10.405,"l":10.31,"n":579,"o":10.31,"t":"2026-09-21T16:15:00Z","v":28284,"vw":10.365986},{"c":10.38,"h":10.43,"l":10.38,"n":500,"o":10.3899,"t":"2026-09-21T16:30:00Z","v":29512,"vw":10.401804},{"c":10.29,"h":10.41,"l":10.29,"n":654,"o":10.39,"t":"2026-09-21T16:45:00Z","v":47999,"vw":10.357464},{"c":10.335,"h":10.34,"l":10.29,"n":541,"o":10.29,"t":"2026-09-21T17:00:00Z","v":23970,"vw":10.319411},{"c":10.265,"h":10.33,"l":10.25,"n":796,"o":10.33,"t":"2026-09-21T17:15:00Z","v":66567,"vw":10.274985},{"c":10.27,"h":10.28,"l":10.245,"n":592,"o":10.265,"t":"2026-09-21T17:30:00Z","v":35054,"vw":10.261777},{"c":10.27,"h":10.29,"l":10.25,"n":650,"o":10.27,"t":"2026-09-21T17:45:00Z","v":32430,"vw":10.272888},{"c":10.255,"h":10.285,"l":10.22,"n":864,"o":10.27,"t":"2026-09-21T18:00:00Z","v":47233,"vw":10.252077},{"c":10.27,"h":10.27,"l":10.2406,"n":430,"o":10.2406,"t":"2026-09-21T18:15:00Z","v":18244,"vw":10.257269},{"c":10.3,"h":10.3,"l":10.265,"n":994,"o":10.28,"t":"2026-09-21T18:30:00Z","v":81126,"vw":10.290398},{"c":10.27,"h":10.31,"l":10.26,"n":927,"o":10.3,"t":"2026-09-21T18:45:00Z","v":57027,"vw":10.288855},{"c":10.28,"h":10.3,"l":10.255,"n":797,"o":10.27,"t":"2026-09-21T19:00:00Z","v":56552,"vw":10.27231},{"c":10.29,"h":10.345,"l":10.275,"n":974,"o":10.28,"t":"2026-09-21T19:15:00Z","v":69140,"vw":10.305374},{"c":10.26,"h":10.32,"l":10.255,"n":1037,"o":10.295,"t":"2026-09-21T19:30:00Z","v":82383,"vw":10.292771},{"c":10.29,"h":10.3,"l":10.24,"n":2937,"o":10.255,"t":"2026-09-21T19:45:00Z","v":345237,"vw":10.268483},{"c":10.27,"h":10.285,"l":10.27,"n":16,"o":10.285,"t":"2026-09-21T20:00:00Z","v":132885,"vw":10.270048},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-09-21T20:15:00Z","v":11355,"vw":10.27},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-21T20:45:00Z","v":136,"vw":10.34},{"c":10.33,"h":10.33,"l":10.33,"n":24,"o":10.33,"t":"2026-09-21T22:30:00Z","v":1294,"vw":10.33},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-21T22:45:00Z","v":636,"vw":10.32},{"c":10.4,"h":10.4,"l":10.27,"n":15,"o":10.4,"t":"2026-09-22T08:00:00Z","v":7368,"vw":10.377221},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-09-22T08:45:00Z","v":201,"vw":10.41},{"c":10.5,"h":10.5,"l":10.47,"n":7,"o":10.47,"t":"2026-09-22T09:30:00Z","v":1881,"vw":10.487287},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-09-22T10:00:00Z","v":1000,"vw":10.64},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-22T11:00:00Z","v":100,"vw":10.5},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-09-22T11:30:00Z","v":1000,"vw":10.49},{"c":10.41,"h":10.4988,"l":10.41,"n":2,"o":10.4988,"t":"2026-09-22T11:45:00Z","v":1033,"vw":10.483069},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-22T12:15:00Z","v":2955,"vw":10.5},{"c":10.49,"h":10.51,"l":10.49,"n":12,"o":10.5,"t":"2026-09-22T12:30:00Z","v":2290,"vw":10.498455},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-09-22T12:45:00Z","v":188,"vw":10.62},{"c":10.5997,"h":10.5997,"l":10.57,"n":7,"o":10.57,"t":"2026-09-22T13:00:00Z","v":549,"vw":10.579201},{"c":10.41,"h":10.5,"l":10.41,"n":41,"o":10.41,"t":"2026-09-22T13:15:00Z","v":8064,"vw":10.432875},{"c":10.2582,"h":10.45,"l":10.15,"n":1034,"o":10.45,"t":"2026-09-22T13:30:00Z","v":119158,"vw":10.286176},{"c":10.255,"h":10.29,"l":10.21,"n":679,"o":10.275,"t":"2026-09-22T13:45:00Z","v":61784,"vw":10.247827},{"c":10.45,"h":10.47,"l":10.24,"n":1055,"o":10.255,"t":"2026-09-22T14:00:00Z","v":130832,"vw":10.370172},{"c":10.28,"h":10.455,"l":10.27,"n":536,"o":10.45,"t":"2026-09-22T14:15:00Z","v":49143,"vw":10.37099},{"c":10.29,"h":10.32,"l":10.265,"n":678,"o":10.29,"t":"2026-09-22T14:30:00Z","v":60325,"vw":10.291461},{"c":10.3399,"h":10.3399,"l":10.235,"n":596,"o":10.295,"t":"2026-09-22T14:45:00Z","v":61504,"vw":10.272},{"c":10.4,"h":10.4,"l":10.31,"n":648,"o":10.335,"t":"2026-09-22T15:00:00Z","v":71394,"vw":10.362523},{"c":10.41,"h":10.44,"l":10.395,"n":502,"o":10.4,"t":"2026-09-22T15:15:00Z","v":39427,"vw":10.420066},{"c":10.36,"h":10.41,"l":10.36,"n":320,"o":10.4,"t":"2026-09-22T15:30:00Z","v":26626,"vw":10.383951},{"c":10.42,"h":10.42,"l":10.36,"n":230,"o":10.37,"t":"2026-09-22T15:45:00Z","v":16321,"vw":10.378773},{"c":10.46,"h":10.49,"l":10.42,"n":532,"o":10.43,"t":"2026-09-22T16:00:00Z","v":63099,"vw":10.455729},{"c":10.47,"h":10.47,"l":10.42,"n":352,"o":10.47,"t":"2026-09-22T16:15:00Z","v":26419,"vw":10.445298},{"c":10.52,"h":10.55,"l":10.47,"n":415,"o":10.47,"t":"2026-09-22T16:30:00Z","v":42519,"vw":10.500704},{"c":10.525,"h":10.555,"l":10.515,"n":406,"o":10.53,"t":"2026-09-22T16:45:00Z","v":28771,"vw":10.532912},{"c":10.43,"h":10.54,"l":10.42,"n":440,"o":10.52,"t":"2026-09-22T17:00:00Z","v":42529,"vw":10.480573},{"c":10.44,"h":10.4601,"l":10.43,"n":247,"o":10.44,"t":"2026-09-22T17:15:00Z","v":22854,"vw":10.453396},{"c":10.495,"h":10.525,"l":10.44,"n":789,"o":10.44,"t":"2026-09-22T17:30:00Z","v":68205,"vw":10.483206},{"c":10.59,"h":10.59,"l":10.5,"n":546,"o":10.5,"t":"2026-09-22T17:45:00Z","v":43708,"vw":10.543851},{"c":10.58,"h":10.595,"l":10.56,"n":392,"o":10.58,"t":"2026-09-22T18:00:00Z","v":28228,"vw":10.578294},{"c":10.58,"h":10.585,"l":10.56,"n":299,"o":10.57,"t":"2026-09-22T18:15:00Z","v":22371,"vw":10.577654},{"c":10.53,"h":10.58,"l":10.5,"n":672,"o":10.58,"t":"2026-09-22T18:30:00Z","v":60954,"vw":10.537659},{"c":10.615,"h":10.62,"l":10.54,"n":334,"o":10.54,"t":"2026-09-22T18:45:00Z","v":35029,"vw":10.584215},{"c":10.585,"h":10.61,"l":10.53,"n":699,"o":10.61,"t":"2026-09-22T19:00:00Z","v":70599,"vw":10.561146},{"c":10.56,"h":10.635,"l":10.545,"n":781,"o":10.585,"t":"2026-09-22T19:15:00Z","v":102320,"vw":10.588154},{"c":10.605,"h":10.64,"l":10.56,"n":1050,"o":10.56,"t":"2026-09-22T19:30:00Z","v":97891,"vw":10.601639},{"c":10.59,"h":10.625,"l":10.545,"n":2867,"o":10.605,"t":"2026-09-22T19:45:00Z","v":354080,"vw":10.589583},{"c":10.6,"h":10.6,"l":10.58,"n":16,"o":10.58,"t":"2026-09-22T20:00:00Z","v":124248,"vw":10.580819},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-22T20:15:00Z","v":11354,"vw":10.58},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-22T21:45:00Z","v":425,"vw":10.59},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-09-22T22:30:00Z","v":500,"vw":10.6},{"c":10.55,"h":10.55,"l":10.55,"n":8,"o":10.55,"t":"2026-09-22T23:00:00Z","v":300,"vw":10.55},{"c":10.43,"h":10.49,"l":10.41,"n":37,"o":10.42,"t":"2026-09-23T08:00:00Z","v":2432,"vw":10.442968},{"c":10.38,"h":10.4,"l":10.38,"n":45,"o":10.4,"t":"2026-09-23T10:30:00Z","v":3026,"vw":10.385209},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-09-23T11:00:00Z","v":134,"vw":10.38},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-23T11:15:00Z","v":100,"vw":10.53},{"c":10.39,"h":10.43,"l":10.39,"n":13,"o":10.42,"t":"2026-09-23T11:30:00Z","v":1664,"vw":10.419449},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-09-23T11:45:00Z","v":260,"vw":10.43},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-23T12:00:00Z","v":100,"vw":10.53},{"c":10.3074,"h":10.3074,"l":10.3074,"n":1,"o":10.3074,"t":"2026-09-23T12:15:00Z","v":100,"vw":10.3074},{"c":10.26,"h":10.29,"l":10.26,"n":13,"o":10.29,"t":"2026-09-23T13:15:00Z","v":705,"vw":10.272107},{"c":10.27,"h":10.33,"l":10.08,"n":663,"o":10.29,"t":"2026-09-23T13:30:00Z","v":91850,"vw":10.202517},{"c":10.2,"h":10.26,"l":10.15,"n":379,"o":10.26,"t":"2026-09-23T13:45:00Z","v":21152,"vw":10.185898},{"c":10.08,"h":10.22,"l":10.065,"n":1208,"o":10.21,"t":"2026-09-23T14:00:00Z","v":123205,"vw":10.11634},{"c":10.2,"h":10.2262,"l":10.08,"n":918,"o":10.08,"t":"2026-09-23T14:15:00Z","v":71303,"vw":10.138597},{"c":10.15,"h":10.21,"l":10.13,"n":522,"o":10.2,"t":"2026-09-23T14:30:00Z","v":72233,"vw":10.186059},{"c":10.19,"h":10.19,"l":10.12,"n":441,"o":10.17,"t":"2026-09-23T14:45:00Z","v":23675,"vw":10.159311},{"c":10.18,"h":10.195,"l":10.155,"n":316,"o":10.17,"t":"2026-09-23T15:00:00Z","v":14039,"vw":10.170909},{"c":10.235,"h":10.24,"l":10.18,"n":527,"o":10.19,"t":"2026-09-23T15:15:00Z","v":30044,"vw":10.213556},{"c":10.204,"h":10.255,"l":10.19,"n":725,"o":10.23,"t":"2026-09-23T15:30:00Z","v":48961,"vw":10.220154},{"c":10.19,"h":10.22,"l":10.15,"n":464,"o":10.205,"t":"2026-09-23T15:45:00Z","v":33716,"vw":10.178417},{"c":10.21,"h":10.22,"l":10.17,"n":349,"o":10.19,"t":"2026-09-23T16:00:00Z","v":24233,"vw":10.189372},{"c":10.205,"h":10.215,"l":10.18,"n":305,"o":10.21,"t":"2026-09-23T16:15:00Z","v":24268,"vw":10.195146},{"c":10.215,"h":10.24,"l":10.195,"n":435,"o":10.205,"t":"2026-09-23T16:30:00Z","v":33634,"vw":10.217459},{"c":10.1,"h":10.205,"l":10.1,"n":696,"o":10.204,"t":"2026-09-23T16:45:00Z","v":52529,"vw":10.148211},{"c":10.1066,"h":10.11,"l":10.075,"n":394,"o":10.105,"t":"2026-09-23T17:00:00Z","v":24526,"vw":10.092},{"c":10.1299,"h":10.13,"l":10.1,"n":316,"o":10.11,"t":"2026-09-23T17:15:00Z","v":11474,"vw":10.118636},{"c":10.205,"h":10.205,"l":10.12,"n":541,"o":10.125,"t":"2026-09-23T17:30:00Z","v":60353,"vw":10.147672},{"c":10.305,"h":10.31,"l":10.185,"n":290,"o":10.19,"t":"2026-09-23T17:45:00Z","v":26019,"vw":10.252537},{"c":10.275,"h":10.305,"l":10.27,"n":235,"o":10.305,"t":"2026-09-23T18:00:00Z","v":10653,"vw":10.285833},{"c":10.275,"h":10.295,"l":10.25,"n":324,"o":10.275,"t":"2026-09-23T18:15:00Z","v":20700,"vw":10.265529},{"c":10.29,"h":10.29,"l":10.27,"n":187,"o":10.275,"t":"2026-09-23T18:30:00Z","v":7070,"vw":10.279729},{"c":10.215,"h":10.295,"l":10.21,"n":530,"o":10.28,"t":"2026-09-23T18:45:00Z","v":26292,"vw":10.252715},{"c":10.255,"h":10.255,"l":10.22,"n":295,"o":10.22,"t":"2026-09-23T19:00:00Z","v":14450,"vw":10.234923},{"c":10.255,"h":10.27,"l":10.245,"n":340,"o":10.255,"t":"2026-09-23T19:15:00Z","v":22470,"vw":10.256348},{"c":10.24,"h":10.265,"l":10.24,"n":856,"o":10.26,"t":"2026-09-23T19:30:00Z","v":100128,"vw":10.251523},{"c":10.15,"h":10.255,"l":10.08,"n":2738,"o":10.24,"t":"2026-09-23T19:45:00Z","v":315047,"vw":10.166095},{"c":10.06,"h":10.14,"l":10.06,"n":10,"o":10.14,"t":"2026-09-23T20:00:00Z","v":84137,"vw":10.139818},{"c":10.152,"h":10.2,"l":10.152,"n":2,"o":10.2,"t":"2026-09-23T20:45:00Z","v":600,"vw":10.176},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-09-23T22:30:00Z","v":300,"vw":10.23},{"c":10.05,"h":10.17,"l":10.05,"n":4,"o":10.17,"t":"2026-09-23T23:30:00Z","v":5600,"vw":10.056429},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-23T23:45:00Z","v":500,"vw":10.06},{"c":10.08,"h":10.11,"l":10.03,"n":15,"o":10.11,"t":"2026-09-24T08:00:00Z","v":1528,"vw":10.071923},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-09-24T10:00:00Z","v":600,"vw":10.01},{"c":9.99,"h":10.01,"l":9.99,"n":12,"o":10.01,"t":"2026-09-24T10:15:00Z","v":2035,"vw":10.000943},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-24T10:30:00Z","v":357,"vw":9.92},{"c":9.99,"h":9.99,"l":9.97,"n":2,"o":9.97,"t":"2026-09-24T10:45:00Z","v":400,"vw":9.975},{"c":10.174,"h":10.174,"l":10.174,"n":1,"o":10.174,"t":"2026-09-24T12:00:00Z","v":300,"vw":10.174},{"c":9.91,"h":9.99,"l":9.63,"n":534,"o":9.89,"t":"2026-09-24T13:30:00Z","v":91423,"vw":9.791336},{"c":9.87,"h":9.93,"l":9.81,"n":467,"o":9.89,"t":"2026-09-24T13:45:00Z","v":59583,"vw":9.86725},{"c":9.89,"h":9.92,"l":9.785,"n":722,"o":9.87,"t":"2026-09-24T14:00:00Z","v":94408,"vw":9.854116},{"c":9.89,"h":9.91,"l":9.85,"n":476,"o":9.8853,"t":"2026-09-24T14:15:00Z","v":33326,"vw":9.874335},{"c":9.89,"h":9.945,"l":9.87,"n":448,"o":9.9,"t":"2026-09-24T14:30:00Z","v":42572,"vw":9.902674},{"c":9.805,"h":9.874,"l":9.792,"n":626,"o":9.87,"t":"2026-09-24T14:45:00Z","v":82316,"vw":9.835116},{"c":9.76,"h":9.82,"l":9.76,"n":525,"o":9.8,"t":"2026-09-24T15:00:00Z","v":81169,"vw":9.788852},{"c":9.8136,"h":9.8298,"l":9.77,"n":336,"o":9.774,"t":"2026-09-24T15:15:00Z","v":34790,"vw":9.802202},{"c":9.825,"h":9.83,"l":9.8,"n":288,"o":9.83,"t":"2026-09-24T15:30:00Z","v":52322,"vw":9.811518},{"c":9.805,"h":9.855,"l":9.79,"n":315,"o":9.83,"t":"2026-09-24T15:45:00Z","v":55921,"vw":9.823334},{"c":9.775,"h":9.79,"l":9.709,"n":541,"o":9.79,"t":"2026-09-24T16:00:00Z","v":54118,"vw":9.736774},{"c":9.87,"h":9.915,"l":9.77,"n":516,"o":9.78,"t":"2026-09-24T16:15:00Z","v":40350,"vw":9.848316},{"c":9.95,"h":9.965,"l":9.86,"n":415,"o":9.9,"t":"2026-09-24T16:30:00Z","v":46381,"vw":9.911038},{"c":9.94,"h":9.94,"l":9.915,"n":297,"o":9.94,"t":"2026-09-24T16:45:00Z","v":17081,"vw":9.928672},{"c":9.935,"h":9.94,"l":9.9,"n":332,"o":9.93,"t":"2026-09-24T17:00:00Z","v":18371,"vw":9.920301},{"c":9.93,"h":9.96,"l":9.91,"n":293,"o":9.93,"t":"2026-09-24T17:15:00Z","v":22330,"vw":9.936987},{"c":9.89,"h":9.93,"l":9.89,"n":233,"o":9.93,"t":"2026-09-24T17:30:00Z","v":20081,"vw":9.902659},{"c":9.88,"h":9.895,"l":9.865,"n":251,"o":9.885,"t":"2026-09-24T17:45:00Z","v":16378,"vw":9.882417},{"c":9.89,"h":9.905,"l":9.8433,"n":333,"o":9.885,"t":"2026-09-24T18:00:00Z","v":18217,"vw":9.874873},{"c":9.92,"h":9.95,"l":9.895,"n":365,"o":9.9,"t":"2026-09-24T18:15:00Z","v":29649,"vw":9.914561},{"c":9.875,"h":9.94,"l":9.875,"n":290,"o":9.92,"t":"2026-09-24T18:30:00Z","v":17107,"vw":9.904303},{"c":9.92,"h":9.93,"l":9.88,"n":343,"o":9.88,"t":"2026-09-24T18:45:00Z","v":28488,"vw":9.916119},{"c":9.915,"h":9.925,"l":9.9,"n":471,"o":9.92,"t":"2026-09-24T19:00:00Z","v":24690,"vw":9.9159},{"c":9.93,"h":9.94,"l":9.91,"n":383,"o":9.91,"t":"2026-09-24T19:15:00Z","v":15222,"vw":9.927065},{"c":9.965,"h":9.97,"l":9.93,"n":818,"o":9.93,"t":"2026-09-24T19:30:00Z","v":92083,"vw":9.945819},{"c":9.985,"h":10,"l":9.955,"n":1978,"o":9.965,"t":"2026-09-24T19:45:00Z","v":242513,"vw":9.978289},{"c":9.98,"h":9.98,"l":9.98,"n":10,"o":9.98,"t":"2026-09-24T20:00:00Z","v":92315,"vw":9.98},{"c":9.92,"h":9.93,"l":9.92,"n":3,"o":9.93,"t":"2026-09-24T20:30:00Z","v":515,"vw":9.921946},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-25T10:00:00Z","v":2000,"vw":10.18},{"c":10,"h":10.0214,"l":10,"n":6,"o":10.0214,"t":"2026-09-25T11:00:00Z","v":2268,"vw":10.020359},{"c":9.95,"h":9.95,"l":9.91,"n":13,"o":9.91,"t":"2026-09-25T12:15:00Z","v":1022,"vw":9.94},{"c":9.8801,"h":9.8801,"l":9.8801,"n":1,"o":9.8801,"t":"2026-09-25T12:45:00Z","v":10000,"vw":9.8801},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-25T13:15:00Z","v":1000,"vw":9.98},{"c":9.84,"h":9.98,"l":9.77,"n":1103,"o":9.98,"t":"2026-09-25T13:30:00Z","v":213710,"vw":9.845155},{"c":9.82,"h":9.865,"l":9.74,"n":1028,"o":9.81,"t":"2026-09-25T13:45:00Z","v":202805,"vw":9.807487},{"c":9.63,"h":9.81,"l":9.6,"n":790,"o":9.81,"t":"2026-09-25T14:00:00Z","v":198296,"vw":9.655958},{"c":9.555,"h":9.67,"l":9.49,"n":710,"o":9.64,"t":"2026-09-25T14:15:00Z","v":131970,"vw":9.552509},{"c":9.615,"h":9.63,"l":9.555,"n":910,"o":9.555,"t":"2026-09-25T14:30:00Z","v":91671,"vw":9.597008},{"c":9.69,"h":9.7,"l":9.595,"n":530,"o":9.61,"t":"2026-09-25T14:45:00Z","v":71043,"vw":9.636532},{"c":9.745,"h":9.77,"l":9.675,"n":955,"o":9.685,"t":"2026-09-25T15:00:00Z","v":100697,"vw":9.732371},{"c":9.79,"h":9.79,"l":9.74,"n":846,"o":9.745,"t":"2026-09-25T15:15:00Z","v":72062,"vw":9.766187},{"c":9.72,"h":9.82,"l":9.72,"n":403,"o":9.8,"t":"2026-09-25T15:30:00Z","v":22762,"vw":9.774119},{"c":9.785,"h":9.785,"l":9.72,"n":318,"o":9.72,"t":"2026-09-25T15:45:00Z","v":21272,"vw":9.736781},{"c":9.81,"h":9.84,"l":9.79,"n":238,"o":9.79,"t":"2026-09-25T16:00:00Z","v":12651,"vw":9.821341},{"c":9.79,"h":9.8298,"l":9.725,"n":634,"o":9.82,"t":"2026-09-25T16:15:00Z","v":51252,"vw":9.767168},{"c":9.77,"h":9.795,"l":9.77,"n":234,"o":9.79,"t":"2026-09-25T16:30:00Z","v":14451,"vw":9.776377},{"c":9.765,"h":9.78,"l":9.73,"n":290,"o":9.76,"t":"2026-09-25T16:45:00Z","v":18380,"vw":9.750997},{"c":9.775,"h":9.82,"l":9.76,"n":383,"o":9.77,"t":"2026-09-25T17:00:00Z","v":21354,"vw":9.79369},{"c":9.74,"h":9.78,"l":9.74,"n":251,"o":9.78,"t":"2026-09-25T17:15:00Z","v":20695,"vw":9.759328},{"c":9.695,"h":9.75,"l":9.68,"n":991,"o":9.75,"t":"2026-09-25T17:30:00Z","v":65670,"vw":9.709757},{"c":9.67,"h":9.715,"l":9.645,"n":873,"o":9.695,"t":"2026-09-25T17:45:00Z","v":52512,"vw":9.689349},{"c":9.63,"h":9.67,"l":9.61,"n":666,"o":9.67,"t":"2026-09-25T18:00:00Z","v":58244,"vw":9.629937},{"c":9.6299,"h":9.645,"l":9.615,"n":586,"o":9.63,"t":"2026-09-25T18:15:00Z","v":35087,"vw":9.629896},{"c":9.56,"h":9.63,"l":9.54,"n":804,"o":9.63,"t":"2026-09-25T18:30:00Z","v":61888,"vw":9.588858},{"c":9.53,"h":9.615,"l":9.52,"n":823,"o":9.56,"t":"2026-09-25T18:45:00Z","v":70450,"vw":9.566404},{"c":9.52,"h":9.535,"l":9.49,"n":770,"o":9.535,"t":"2026-09-25T19:00:00Z","v":72222,"vw":9.51569},{"c":9.5801,"h":9.61,"l":9.52,"n":692,"o":9.525,"t":"2026-09-25T19:15:00Z","v":73501,"vw":9.558198},{"c":9.52,"h":9.595,"l":9.47,"n":2218,"o":9.58,"t":"2026-09-25T19:30:00Z","v":312148,"vw":9.525749},{"c":9.6,"h":9.615,"l":9.5,"n":3673,"o":9.52,"t":"2026-09-25T19:45:00Z","v":575173,"vw":9.566296},{"c":9.58,"h":9.61,"l":9.58,"n":13,"o":9.61,"t":"2026-09-25T20:00:00Z","v":195188,"vw":9.580057},{"c":9.7295,"h":9.7295,"l":9.7295,"n":1,"o":9.7295,"t":"2026-09-25T20:45:00Z","v":150,"vw":9.7295},{"c":9.58,"h":9.69,"l":9.58,"n":2,"o":9.69,"t":"2026-09-25T21:00:00Z","v":822,"vw":9.609708},{"c":9.4,"h":9.56,"l":9.4,"n":31,"o":9.56,"t":"2026-09-28T08:00:00Z","v":3591,"vw":9.431407},{"c":9.25,"h":9.49,"l":9.25,"n":9,"o":9.49,"t":"2026-09-28T11:00:00Z","v":861,"vw":9.315503},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-09-28T11:30:00Z","v":500,"vw":9.32},{"c":9.36,"h":9.44,"l":9.36,"n":5,"o":9.44,"t":"2026-09-28T12:30:00Z","v":1210,"vw":9.428333},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-28T12:45:00Z","v":100,"vw":9.43},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-09-28T13:00:00Z","v":250,"vw":9.4},{"c":9.26,"h":9.27,"l":9.13,"n":35,"o":9.27,"t":"2026-09-28T13:15:00Z","v":1335,"vw":9.237049},{"c":9.395,"h":9.45,"l":9.13,"n":605,"o":9.29,"t":"2026-09-28T13:30:00Z","v":76064,"vw":9.255141},{"c":9.365,"h":9.4795,"l":9.36,"n":391,"o":9.4,"t":"2026-09-28T13:45:00Z","v":29387,"vw":9.425123},{"c":9.41,"h":9.47,"l":9.35,"n":351,"o":9.36,"t":"2026-09-28T14:00:00Z","v":41797,"vw":9.421857},{"c":9.59,"h":9.6,"l":9.41,"n":431,"o":9.41,"t":"2026-09-28T14:15:00Z","v":63374,"vw":9.488212},{"c":9.475,"h":9.58,"l":9.46,"n":477,"o":9.57,"t":"2026-09-28T14:30:00Z","v":47908,"vw":9.506169},{"c":9.44,"h":9.46,"l":9.37,"n":461,"o":9.46,"t":"2026-09-28T14:45:00Z","v":134626,"vw":9.409717},{"c":9.46,"h":9.48,"l":9.4473,"n":250,"o":9.448,"t":"2026-09-28T15:00:00Z","v":13188,"vw":9.460166},{"c":9.475,"h":9.485,"l":9.45,"n":299,"o":9.46,"t":"2026-09-28T15:15:00Z","v":10849,"vw":9.465728},{"c":9.48,"h":9.49,"l":9.44,"n":267,"o":9.455,"t":"2026-09-28T15:30:00Z","v":24621,"vw":9.460801},{"c":9.485,"h":9.495,"l":9.465,"n":185,"o":9.47,"t":"2026-09-28T15:45:00Z","v":8193,"vw":9.474419},{"c":9.47,"h":9.53,"l":9.465,"n":194,"o":9.49,"t":"2026-09-28T16:00:00Z","v":9679,"vw":9.499331},{"c":9.6,"h":9.61,"l":9.46,"n":337,"o":9.46,"t":"2026-09-28T16:15:00Z","v":22585,"vw":9.54493},{"c":9.46,"h":9.59,"l":9.455,"n":175,"o":9.59,"t":"2026-09-28T16:30:00Z","v":10467,"vw":9.500206},{"c":9.47,"h":9.49,"l":9.435,"n":597,"o":9.47,"t":"2026-09-28T16:45:00Z","v":75426,"vw":9.453408},{"c":9.55,"h":9.57,"l":9.46,"n":356,"o":9.47,"t":"2026-09-28T17:00:00Z","v":16033,"vw":9.50856},{"c":9.57,"h":9.57,"l":9.52,"n":309,"o":9.54,"t":"2026-09-28T17:15:00Z","v":15977,"vw":9.54134},{"c":9.53,"h":9.585,"l":9.5,"n":341,"o":9.58,"t":"2026-09-28T17:30:00Z","v":27547,"vw":9.55821},{"c":9.57,"h":9.57,"l":9.515,"n":187,"o":9.52,"t":"2026-09-28T17:45:00Z","v":7569,"vw":9.537829},{"c":9.615,"h":9.625,"l":9.555,"n":221,"o":9.5601,"t":"2026-09-28T18:00:00Z","v":13486,"vw":9.581426},{"c":9.585,"h":9.62,"l":9.5722,"n":340,"o":9.615,"t":"2026-09-28T18:15:00Z","v":51251,"vw":9.593363},{"c":9.6,"h":9.61,"l":9.585,"n":279,"o":9.585,"t":"2026-09-28T18:30:00Z","v":20206,"vw":9.595494},{"c":9.605,"h":9.62,"l":9.595,"n":332,"o":9.595,"t":"2026-09-28T18:45:00Z","v":17218,"vw":9.603232},{"c":9.57,"h":9.61,"l":9.565,"n":485,"o":9.605,"t":"2026-09-28T19:00:00Z","v":55918,"vw":9.595499},{"c":9.595,"h":9.615,"l":9.56,"n":567,"o":9.58,"t":"2026-09-28T19:15:00Z","v":53268,"vw":9.591324},{"c":9.55,"h":9.6,"l":9.52,"n":794,"o":9.599,"t":"2026-09-28T19:30:00Z","v":91251,"vw":9.569038},{"c":9.51,"h":9.55,"l":9.465,"n":2684,"o":9.55,"t":"2026-09-28T19:45:00Z","v":320324,"vw":9.50732},{"c":9.51,"h":9.51,"l":9.5,"n":21,"o":9.5,"t":"2026-09-28T20:00:00Z","v":170788,"vw":9.500071},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-28T23:15:00Z","v":100,"vw":9.4},{"c":9.67,"h":9.67,"l":9.44,"n":9,"o":9.45,"t":"2026-09-29T08:00:00Z","v":2103,"vw":9.451429},{"c":9.696,"h":9.696,"l":9.696,"n":1,"o":9.696,"t":"2026-09-29T08:15:00Z","v":100,"vw":9.696},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-09-29T11:00:00Z","v":15471,"vw":9.6},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-29T11:15:00Z","v":100,"vw":9.66},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-09-29T12:30:00Z","v":121,"vw":9.64},{"c":9.549,"h":9.62,"l":9.46,"n":223,"o":9.62,"t":"2026-09-29T13:30:00Z","v":28689,"vw":9.578929},{"c":9.55,"h":9.67,"l":9.52,"n":302,"o":9.52,"t":"2026-09-29T13:45:00Z","v":21251,"vw":9.602007},{"c":9.58,"h":9.615,"l":9.525,"n":306,"o":9.55,"t":"2026-09-29T14:00:00Z","v":27954,"vw":9.558415},{"c":9.59,"h":9.605,"l":9.5,"n":695,"o":9.57,"t":"2026-09-29T14:15:00Z","v":72705,"vw":9.556686},{"c":9.5575,"h":9.59,"l":9.55,"n":262,"o":9.57,"t":"2026-09-29T14:30:00Z","v":11848,"vw":9.565688},{"c":9.495,"h":9.555,"l":9.47,"n":249,"o":9.5442,"t":"2026-09-29T14:45:00Z","v":15629,"vw":9.509826},{"c":9.49,"h":9.51,"l":9.47,"n":269,"o":9.495,"t":"2026-09-29T15:00:00Z","v":17942,"vw":9.493029},{"c":9.42,"h":9.51,"l":9.42,"n":220,"o":9.4828,"t":"2026-09-29T15:15:00Z","v":16002,"vw":9.489482},{"c":9.48,"h":9.48,"l":9.43,"n":237,"o":9.43,"t":"2026-09-29T15:30:00Z","v":19158,"vw":9.470904},{"c":9.53,"h":9.56,"l":9.49,"n":462,"o":9.49,"t":"2026-09-29T15:45:00Z","v":49473,"vw":9.527613},{"c":9.52,"h":9.55,"l":9.52,"n":240,"o":9.53,"t":"2026-09-29T16:00:00Z","v":16566,"vw":9.543923},{"c":9.63,"h":9.645,"l":9.52,"n":300,"o":9.52,"t":"2026-09-29T16:15:00Z","v":35468,"vw":9.584362},{"c":9.62,"h":9.63,"l":9.6,"n":229,"o":9.63,"t":"2026-09-29T16:30:00Z","v":16508,"vw":9.615452},{"c":9.65,"h":9.66,"l":9.6,"n":398,"o":9.62,"t":"2026-09-29T16:45:00Z","v":49167,"vw":9.627012},{"c":9.64,"h":9.65,"l":9.625,"n":241,"o":9.65,"t":"2026-09-29T17:00:00Z","v":18459,"vw":9.6396},{"c":9.64,"h":9.65,"l":9.63,"n":138,"o":9.645,"t":"2026-09-29T17:15:00Z","v":12148,"vw":9.644718},{"c":9.66,"h":9.66,"l":9.635,"n":231,"o":9.65,"t":"2026-09-29T17:30:00Z","v":10492,"vw":9.650761},{"c":9.595,"h":9.66,"l":9.59,"n":313,"o":9.66,"t":"2026-09-29T17:45:00Z","v":23383,"vw":9.61554},{"c":9.7325,"h":9.7325,"l":9.595,"n":556,"o":9.595,"t":"2026-09-29T18:00:00Z","v":80334,"vw":9.669998},{"c":9.715,"h":9.73,"l":9.69,"n":299,"o":9.73,"t":"2026-09-29T18:15:00Z","v":15978,"vw":9.7032},{"c":9.71,"h":9.73,"l":9.67,"n":326,"o":9.705,"t":"2026-09-29T18:30:00Z","v":13351,"vw":9.703401},{"c":9.725,"h":9.73,"l":9.69,"n":301,"o":9.715,"t":"2026-09-29T18:45:00Z","v":16822,"vw":9.712041},{"c":9.755,"h":9.76,"l":9.725,"n":286,"o":9.73,"t":"2026-09-29T19:00:00Z","v":16018,"vw":9.745254},{"c":9.695,"h":9.75,"l":9.695,"n":519,"o":9.75,"t":"2026-09-29T19:15:00Z","v":29489,"vw":9.728413},{"c":9.69,"h":9.715,"l":9.69,"n":802,"o":9.695,"t":"2026-09-29T19:30:00Z","v":54489,"vw":9.702635},{"c":9.715,"h":9.755,"l":9.65,"n":2395,"o":9.7,"t":"2026-09-29T19:45:00Z","v":231318,"vw":9.700408},{"c":9.71,"h":9.71,"l":9.7,"n":16,"o":9.71,"t":"2026-09-29T20:00:00Z","v":170994,"vw":9.709994},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-09-29T20:15:00Z","v":17031,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-09-30T12:30:00Z","v":207,"vw":9.71},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-09-30T13:15:00Z","v":111,"vw":9.79},{"c":9.654,"h":9.86,"l":9.545,"n":1358,"o":9.8,"t":"2026-09-30T13:30:00Z","v":127088,"vw":9.667851},{"c":9.77,"h":9.8,"l":9.67,"n":939,"o":9.67,"t":"2026-09-30T13:45:00Z","v":54739,"vw":9.728674},{"c":9.995,"h":10,"l":9.78,"n":1068,"o":9.78,"t":"2026-09-30T14:00:00Z","v":87823,"vw":9.921493},{"c":9.9,"h":10.03,"l":9.8901,"n":1116,"o":10,"t":"2026-09-30T14:15:00Z","v":69669,"vw":9.940228},{"c":9.86,"h":9.9,"l":9.805,"n":837,"o":9.9,"t":"2026-09-30T14:30:00Z","v":70251,"vw":9.871238},{"c":9.88,"h":9.91,"l":9.83,"n":587,"o":9.85,"t":"2026-09-30T14:45:00Z","v":42816,"vw":9.875882},{"c":9.855,"h":9.885,"l":9.85,"n":650,"o":9.875,"t":"2026-09-30T15:00:00Z","v":55150,"vw":9.867399},{"c":9.82,"h":9.8756,"l":9.815,"n":902,"o":9.855,"t":"2026-09-30T15:15:00Z","v":63660,"vw":9.848958},{"c":9.815,"h":9.84,"l":9.815,"n":599,"o":9.82,"t":"2026-09-30T15:30:00Z","v":58434,"vw":9.834513},{"c":9.845,"h":9.875,"l":9.815,"n":699,"o":9.82,"t":"2026-09-30T15:45:00Z","v":45794,"vw":9.840651},{"c":9.86,"h":9.875,"l":9.84,"n":541,"o":9.845,"t":"2026-09-30T16:00:00Z","v":55494,"vw":9.860062},{"c":9.64,"h":9.86,"l":9.48,"n":3814,"o":9.86,"t":"2026-09-30T16:15:00Z","v":450097,"vw":9.681603},{"c":9.665,"h":9.74,"l":9.615,"n":900,"o":9.65,"t":"2026-09-30T16:30:00Z","v":88254,"vw":9.677649},{"c":9.55,"h":9.665,"l":9.53,"n":1202,"o":9.665,"t":"2026-09-30T16:45:00Z","v":92797,"vw":9.593756},{"c":9.66,"h":9.715,"l":9.53,"n":1775,"o":9.545,"t":"2026-09-30T17:00:00Z","v":181862,"vw":9.631793},{"c":9.52,"h":9.655,"l":9.52,"n":634,"o":9.655,"t":"2026-09-30T17:15:00Z","v":55345,"vw":9.604521},{"c":9.25,"h":9.55,"l":9.22,"n":1674,"o":9.525,"t":"2026-09-30T17:30:00Z","v":174673,"vw":9.354514},{"c":9.31,"h":9.31,"l":9.185,"n":1329,"o":9.24,"t":"2026-09-30T17:45:00Z","v":111912,"vw":9.228631},{"c":9.04,"h":9.32,"l":9.03,"n":1761,"o":9.32,"t":"2026-09-30T18:00:00Z","v":299994,"vw":9.111047},{"c":9.11,"h":9.12,"l":9.01,"n":958,"o":9.05,"t":"2026-09-30T18:15:00Z","v":89615,"vw":9.082527},{"c":9.23,"h":9.25,"l":9.11,"n":840,"o":9.12,"t":"2026-09-30T18:30:00Z","v":59363,"vw":9.192872},{"c":9.27,"h":9.28,"l":9.22,"n":915,"o":9.23,"t":"2026-09-30T18:45:00Z","v":59859,"vw":9.243169},{"c":9.29,"h":9.295,"l":9.25,"n":604,"o":9.26,"t":"2026-09-30T19:00:00Z","v":34591,"vw":9.274796},{"c":9.265,"h":9.32,"l":9.23,"n":1014,"o":9.295,"t":"2026-09-30T19:15:00Z","v":97591,"vw":9.279843},{"c":9.35,"h":9.355,"l":9.26,"n":1177,"o":9.265,"t":"2026-09-30T19:30:00Z","v":110699,"vw":9.29894},{"c":9.405,"h":9.425,"l":9.34,"n":3389,"o":9.36,"t":"2026-09-30T19:45:00Z","v":375607,"vw":9.392503},{"c":9.405,"h":9.405,"l":9.4,"n":19,"o":9.4,"t":"2026-09-30T20:00:00Z","v":162662,"vw":9.400007},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-30T20:15:00Z","v":34062,"vw":9.4},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-30T20:45:00Z","v":2000,"vw":9.45},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-09-30T23:30:00Z","v":308,"vw":9.3},{"c":9.13,"h":9.32,"l":9.09,"n":48,"o":9.09,"t":"2026-10-01T08:00:00Z","v":12388,"vw":9.213384},{"c":9.11,"h":9.11,"l":9.11,"n":20,"o":9.11,"t":"2026-10-01T08:30:00Z","v":214,"vw":9.11},{"c":9.1,"h":9.12,"l":9.1,"n":33,"o":9.12,"t":"2026-10-01T08:45:00Z","v":778,"vw":9.112},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-01T09:45:00Z","v":100,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-01T10:00:00Z","v":434,"vw":9.25},{"c":9.199,"h":9.2,"l":9.199,"n":4,"o":9.2,"t":"2026-10-01T11:30:00Z","v":2002,"vw":9.1995},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-01T12:15:00Z","v":207,"vw":9.15},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-01T12:45:00Z","v":200,"vw":9.14},{"c":9.12,"h":9.13,"l":9.09,"n":26,"o":9.13,"t":"2026-10-01T13:00:00Z","v":1322,"vw":9.11839},{"c":8.86,"h":9.13,"l":8.86,"n":88,"o":9.05,"t":"2026-10-01T13:15:00Z","v":23470,"vw":8.978873},{"c":8.789,"h":9.02,"l":8.775,"n":1474,"o":9.02,"t":"2026-10-01T13:30:00Z","v":214708,"vw":8.882985},{"c":8.5501,"h":8.8,"l":8.522,"n":1086,"o":8.785,"t":"2026-10-01T13:45:00Z","v":127450,"vw":8.647285},{"c":8.36,"h":8.55,"l":8.335,"n":2330,"o":8.55,"t":"2026-10-01T14:00:00Z","v":273455,"vw":8.447028},{"c":8.47,"h":8.49,"l":8.315,"n":2063,"o":8.345,"t":"2026-10-01T14:15:00Z","v":190272,"vw":8.387919},{"c":8.265,"h":8.5799,"l":8.26,"n":1827,"o":8.49,"t":"2026-10-01T14:30:00Z","v":268086,"vw":8.461941},{"c":8.18,"h":8.265,"l":8.15,"n":1453,"o":8.265,"t":"2026-10-01T14:45:00Z","v":154229,"vw":8.210166},{"c":8.11,"h":8.175,"l":8.075,"n":1740,"o":8.175,"t":"2026-10-01T15:00:00Z","v":164253,"vw":8.125611},{"c":7.841,"h":8.11,"l":7.84,"n":2463,"o":8.1,"t":"2026-10-01T15:15:00Z","v":433428,"vw":7.973569},{"c":7.8201,"h":7.945,"l":7.8201,"n":1611,"o":7.84,"t":"2026-10-01T15:30:00Z","v":224282,"vw":7.880195},{"c":8.02,"h":8.03,"l":7.785,"n":1585,"o":7.825,"t":"2026-10-01T15:45:00Z","v":250515,"vw":7.919801},{"c":7.875,"h":8.05,"l":7.875,"n":1391,"o":8.02,"t":"2026-10-01T16:00:00Z","v":135065,"vw":7.978341},{"c":8.085,"h":8.085,"l":7.87,"n":1175,"o":7.875,"t":"2026-10-01T16:15:00Z","v":178346,"vw":7.989221},{"c":8.15,"h":8.18,"l":8.01,"n":1628,"o":8.085,"t":"2026-10-01T16:30:00Z","v":174772,"vw":8.089248},{"c":8.155,"h":8.17,"l":8.07,"n":1185,"o":8.145,"t":"2026-10-01T16:45:00Z","v":122741,"vw":8.1283},{"c":8.165,"h":8.21,"l":8.14,"n":1003,"o":8.155,"t":"2026-10-01T17:00:00Z","v":108537,"vw":8.171586},{"c":8.235,"h":8.32,"l":8.165,"n":1248,"o":8.1759,"t":"2026-10-01T17:15:00Z","v":110002,"vw":8.257193},{"c":8.23,"h":8.31,"l":8.195,"n":1032,"o":8.25,"t":"2026-10-01T17:30:00Z","v":90498,"vw":8.219276},{"c":8.225,"h":8.248,"l":8.2,"n":884,"o":8.225,"t":"2026-10-01T17:45:00Z","v":74401,"vw":8.223159},{"c":8.235,"h":8.26,"l":8.17,"n":1019,"o":8.225,"t":"2026-10-01T18:00:00Z","v":74816,"vw":8.211388},{"c":8.265,"h":8.2992,"l":8.23,"n":1188,"o":8.24,"t":"2026-10-01T18:15:00Z","v":87127,"vw":8.26393},{"c":8.26,"h":8.27,"l":8.205,"n":1110,"o":8.265,"t":"2026-10-01T18:30:00Z","v":93845,"vw":8.235697},{"c":8.34,"h":8.345,"l":8.25,"n":1312,"o":8.2501,"t":"2026-10-01T18:45:00Z","v":119934,"vw":8.310729},{"c":8.1525,"h":8.365,"l":8.03,"n":3717,"o":8.34,"t":"2026-10-01T19:00:00Z","v":525652,"vw":8.180778},{"c":8.27,"h":8.295,"l":8.13,"n":2748,"o":8.155,"t":"2026-10-01T19:15:00Z","v":330218,"vw":8.223437},{"c":8.22,"h":8.32,"l":8.18,"n":3728,"o":8.27,"t":"2026-10-01T19:30:00Z","v":406800,"vw":8.249259},{"c":8.335,"h":8.4178,"l":8.21,"n":7131,"o":8.215,"t":"2026-10-01T19:45:00Z","v":898569,"vw":8.365919},{"c":8.33,"h":8.335,"l":8.33,"n":14,"o":8.335,"t":"2026-10-01T20:00:00Z","v":166846,"vw":8.334995},{"c":8.2,"h":8.34,"l":8.2,"n":5,"o":8.34,"t":"2026-10-01T20:30:00Z","v":395,"vw":8.292862},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-01T20:45:00Z","v":350,"vw":8.2},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-01T21:00:00Z","v":500,"vw":8.34},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-01T21:15:00Z","v":250,"vw":8.21},{"c":8.3028,"h":8.3028,"l":8.3028,"n":1,"o":8.3028,"t":"2026-10-01T21:30:00Z","v":179,"vw":8.3028},{"c":8.34,"h":8.34,"l":8.3,"n":3,"o":8.3,"t":"2026-10-01T22:00:00Z","v":346,"vw":8.313333},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-01T22:15:00Z","v":200,"vw":8.37},{"c":8.4,"h":8.43,"l":8.36,"n":13,"o":8.41,"t":"2026-10-01T22:30:00Z","v":748,"vw":8.403868},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-01T23:15:00Z","v":350,"vw":8.42},{"c":8.37,"h":8.42,"l":8.33,"n":7,"o":8.42,"t":"2026-10-01T23:30:00Z","v":948,"vw":8.353019},{"c":8.59,"h":8.66,"l":8.59,"n":23,"o":8.65,"t":"2026-10-02T08:00:00Z","v":1055,"vw":8.61375},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-02T08:15:00Z","v":1232,"vw":8.42},{"c":8.42,"h":8.42,"l":8.41,"n":23,"o":8.41,"t":"2026-10-02T08:30:00Z","v":2033,"vw":8.415153},{"c":8.5,"h":8.5,"l":8.43,"n":35,"o":8.44,"t":"2026-10-02T08:45:00Z","v":2899,"vw":8.483497},{"c":8.51,"h":8.5831,"l":8.51,"n":7,"o":8.5831,"t":"2026-10-02T09:00:00Z","v":981,"vw":8.564392},{"c":8.65,"h":8.66,"l":8.5,"n":425,"o":8.5,"t":"2026-10-02T09:15:00Z","v":7277,"vw":8.607759},{"c":8.65,"h":8.66,"l":8.65,"n":112,"o":8.66,"t":"2026-10-02T09:30:00Z","v":10341,"vw":8.654227},{"c":8.6017,"h":8.6017,"l":8.6,"n":5,"o":8.6,"t":"2026-10-02T09:45:00Z","v":391,"vw":8.601262},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-02T10:00:00Z","v":200,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-10-02T10:15:00Z","v":321,"vw":8.6},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-02T11:00:00Z","v":1185,"vw":8.42},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-02T11:30:00Z","v":200,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-02T11:45:00Z","v":209,"vw":8.5},{"c":8.5,"h":8.6,"l":8.5,"n":5,"o":8.6,"t":"2026-10-02T12:00:00Z","v":3996,"vw":8.584735},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-02T12:30:00Z","v":542,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-02T12:45:00Z","v":200,"vw":8.52},{"c":8.63,"h":8.6301,"l":8.62,"n":109,"o":8.62,"t":"2026-10-02T13:00:00Z","v":4118,"vw":8.628493},{"c":8.6,"h":8.6301,"l":8.6,"n":33,"o":8.63,"t":"2026-10-02T13:15:00Z","v":3135,"vw":8.618532},{"c":8.535,"h":8.75,"l":8.42,"n":2364,"o":8.51,"t":"2026-10-02T13:30:00Z","v":330951,"vw":8.545992},{"c":8.57,"h":8.65,"l":8.53,"n":656,"o":8.535,"t":"2026-10-02T13:45:00Z","v":63247,"vw":8.599375},{"c":8.56,"h":8.593,"l":8.47,"n":1101,"o":8.57,"t":"2026-10-02T14:00:00Z","v":125555,"vw":8.536866},{"c":8.74,"h":8.765,"l":8.555,"n":1243,"o":8.555,"t":"2026-10-02T14:15:00Z","v":158150,"vw":8.676058},{"c":8.765,"h":8.82,"l":8.72,"n":900,"o":8.745,"t":"2026-10-02T14:30:00Z","v":77728,"vw":8.782024},{"c":8.64,"h":8.79,"l":8.639,"n":1173,"o":8.761,"t":"2026-10-02T14:45:00Z","v":118937,"vw":8.692187},{"c":8.685,"h":8.695,"l":8.595,"n":1299,"o":8.645,"t":"2026-10-02T15:00:00Z","v":116324,"vw":8.634575},{"c":8.57,"h":8.695,"l":8.535,"n":1055,"o":8.685,"t":"2026-10-02T15:15:00Z","v":88308,"vw":8.613379},{"c":8.55,"h":8.6,"l":8.545,"n":882,"o":8.57,"t":"2026-10-02T15:30:00Z","v":64548,"vw":8.5752},{"c":8.561,"h":8.59,"l":8.53,"n":753,"o":8.545,"t":"2026-10-02T15:45:00Z","v":40115,"vw":8.561081},{"c":8.604,"h":8.62,"l":8.55,"n":907,"o":8.57,"t":"2026-10-02T16:00:00Z","v":71990,"vw":8.586659},{"c":8.645,"h":8.65,"l":8.605,"n":819,"o":8.605,"t":"2026-10-02T16:15:00Z","v":43567,"vw":8.629685},{"c":8.61,"h":8.645,"l":8.595,"n":564,"o":8.645,"t":"2026-10-02T16:30:00Z","v":33810,"vw":8.618514},{"c":8.645,"h":8.66,"l":8.595,"n":654,"o":8.61,"t":"2026-10-02T16:45:00Z","v":32900,"vw":8.620651},{"c":8.665,"h":8.68,"l":8.635,"n":687,"o":8.64,"t":"2026-10-02T17:00:00Z","v":43560,"vw":8.66367},{"c":8.665,"h":8.69,"l":8.65,"n":660,"o":8.665,"t":"2026-10-02T17:15:00Z","v":41331,"vw":8.67328},{"c":8.72,"h":8.735,"l":8.6603,"n":814,"o":8.665,"t":"2026-10-02T17:30:00Z","v":52224,"vw":8.693327},{"c":8.77,"h":8.77,"l":8.72,"n":856,"o":8.72,"t":"2026-10-02T17:45:00Z","v":50886,"vw":8.742993},{"c":8.735,"h":8.77,"l":8.72,"n":623,"o":8.77,"t":"2026-10-02T18:00:00Z","v":42019,"vw":8.737173},{"c":8.83,"h":9.055,"l":8.6925,"n":3614,"o":8.735,"t":"2026-10-02T18:15:00Z","v":659218,"vw":8.863275},{"c":9.06,"h":9.07,"l":8.77,"n":2219,"o":8.82,"t":"2026-10-02T18:30:00Z","v":364547,"vw":8.950467},{"c":9.005,"h":9.11,"l":9,"n":1265,"o":9.06,"t":"2026-10-02T18:45:00Z","v":117905,"vw":9.067708},{"c":8.99,"h":9.0388,"l":8.95,"n":1438,"o":9.005,"t":"2026-10-02T19:00:00Z","v":191305,"vw":8.998779},{"c":8.97,"h":9.01,"l":8.961,"n":1257,"o":8.99,"t":"2026-10-02T19:15:00Z","v":114412,"vw":8.982798},{"c":9.015,"h":9.02,"l":8.945,"n":1929,"o":8.97,"t":"2026-10-02T19:30:00Z","v":169298,"vw":8.981086},{"c":9.08,"h":9.1,"l":8.99,"n":4560,"o":9.015,"t":"2026-10-02T19:45:00Z","v":483856,"vw":9.045902},{"c":9.05,"h":9.09,"l":9.05,"n":10,"o":9.09,"t":"2026-10-02T20:00:00Z","v":215177,"vw":9.089981},{"c":9.09,"h":9.09,"l":9,"n":4,"o":9,"t":"2026-10-02T20:15:00Z","v":473,"vw":9.070519},{"c":9.068,"h":9.068,"l":9.068,"n":1,"o":9.068,"t":"2026-10-02T21:00:00Z","v":3000,"vw":9.068},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-02T21:15:00Z","v":100,"vw":9},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-02T22:00:00Z","v":100,"vw":8.98},{"c":9.0501,"h":9.0501,"l":9.04,"n":26,"o":9.04,"t":"2026-10-02T23:00:00Z","v":1380,"vw":9.048032},{"c":9.12,"h":9.12,"l":9.08,"n":15,"o":9.08,"t":"2026-10-02T23:30:00Z","v":1182,"vw":9.091954},{"c":9.122,"h":9.1301,"l":9.122,"n":6,"o":9.1301,"t":"2026-10-02T23:45:00Z","v":829,"vw":9.127852},{"c":9.34,"h":9.34,"l":9.16,"n":110,"o":9.16,"t":"2026-10-05T08:00:00Z","v":14997,"vw":9.27196},{"c":9.44,"h":9.44,"l":9.4,"n":19,"o":9.43,"t":"2026-10-05T08:15:00Z","v":2654,"vw":9.434176},{"c":9.33,"h":9.34,"l":9.33,"n":7,"o":9.34,"t":"2026-10-05T08:30:00Z","v":299,"vw":9.333623},{"c":9.25,"h":9.36,"l":9.25,"n":2,"o":9.36,"t":"2026-10-05T09:15:00Z","v":608,"vw":9.269539},{"c":9.37,"h":9.37,"l":9.34,"n":4,"o":9.34,"t":"2026-10-05T10:30:00Z","v":1122,"vw":9.367273},{"c":9.31,"h":9.31,"l":9.31,"n":3,"o":9.31,"t":"2026-10-05T11:00:00Z","v":1108,"vw":9.31},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-05T11:15:00Z","v":307,"vw":9.4},{"c":9.43,"h":9.43,"l":9.38,"n":18,"o":9.39,"t":"2026-10-05T11:30:00Z","v":1417,"vw":9.396335},{"c":9.26,"h":9.32,"l":9.26,"n":5,"o":9.32,"t":"2026-10-05T11:45:00Z","v":1264,"vw":9.264754},{"c":9.45,"h":9.46,"l":9.39,"n":21,"o":9.39,"t":"2026-10-05T12:00:00Z","v":1147,"vw":9.414921},{"c":9.5,"h":9.54,"l":9.47,"n":63,"o":9.49,"t":"2026-10-05T12:15:00Z","v":5456,"vw":9.517012},{"c":9.37,"h":9.45,"l":9.37,"n":14,"o":9.45,"t":"2026-10-05T12:45:00Z","v":872,"vw":9.418462},{"c":9.36,"h":9.36,"l":9.27,"n":6,"o":9.32,"t":"2026-10-05T13:00:00Z","v":984,"vw":9.292074},{"c":9.33,"h":9.41,"l":9.25,"n":162,"o":9.34,"t":"2026-10-05T13:15:00Z","v":22776,"vw":9.307342},{"c":8.98,"h":9.41,"l":8.9,"n":1952,"o":9.41,"t":"2026-10-05T13:30:00Z","v":282928,"vw":9.1007},{"c":9.12,"h":9.25,"l":8.98,"n":1190,"o":8.98,"t":"2026-10-05T13:45:00Z","v":132375,"vw":9.112384},{"c":9.38,"h":9.46,"l":9.11,"n":1256,"o":9.12,"t":"2026-10-05T14:00:00Z","v":114887,"vw":9.36738},{"c":9.25,"h":9.4,"l":9.24,"n":949,"o":9.38,"t":"2026-10-05T14:15:00Z","v":69428,"vw":9.324632},{"c":9.39,"h":9.43,"l":9.235,"n":1082,"o":9.25,"t":"2026-10-05T14:30:00Z","v":70795,"vw":9.339926},{"c":9.4,"h":9.42,"l":9.35,"n":787,"o":9.41,"t":"2026-10-05T14:45:00Z","v":54475,"vw":9.378452},{"c":9.32,"h":9.44,"l":9.255,"n":1283,"o":9.4,"t":"2026-10-05T15:00:00Z","v":140422,"vw":9.336223},{"c":9.33,"h":9.34,"l":9.295,"n":644,"o":9.32,"t":"2026-10-05T15:15:00Z","v":37248,"vw":9.31711},{"c":9.35,"h":9.35,"l":9.28,"n":733,"o":9.325,"t":"2026-10-05T15:30:00Z","v":59507,"vw":9.320221},{"c":9.28,"h":9.35,"l":9.28,"n":881,"o":9.35,"t":"2026-10-05T15:45:00Z","v":65270,"vw":9.328265},{"c":9.285,"h":9.315,"l":9.25,"n":1323,"o":9.285,"t":"2026-10-05T16:00:00Z","v":135695,"vw":9.280333},{"c":9.29,"h":9.34,"l":9.27,"n":895,"o":9.285,"t":"2026-10-05T16:15:00Z","v":66370,"vw":9.304077},{"c":9.345,"h":9.35,"l":9.26,"n":773,"o":9.28,"t":"2026-10-05T16:30:00Z","v":59263,"vw":9.285987},{"c":9.32,"h":9.38,"l":9.32,"n":903,"o":9.35,"t":"2026-10-05T16:45:00Z","v":56321,"vw":9.35575},{"c":9.345,"h":9.345,"l":9.29,"n":1176,"o":9.325,"t":"2026-10-05T17:00:00Z","v":93252,"vw":9.312296},{"c":9.4,"h":9.4,"l":9.32,"n":807,"o":9.345,"t":"2026-10-05T17:15:00Z","v":65303,"vw":9.350831},{"c":9.365,"h":9.395,"l":9.35,"n":869,"o":9.395,"t":"2026-10-05T17:30:00Z","v":69608,"vw":9.365095},{"c":9.405,"h":9.43,"l":9.36,"n":1074,"o":9.365,"t":"2026-10-05T17:45:00Z","v":81676,"vw":9.393412},{"c":9.34,"h":9.4,"l":9.33,"n":579,"o":9.4,"t":"2026-10-05T18:00:00Z","v":30704,"vw":9.376546},{"c":9.42,"h":9.465,"l":9.32,"n":773,"o":9.32,"t":"2026-10-05T18:15:00Z","v":49196,"vw":9.407511},{"c":9.445,"h":9.455,"l":9.39,"n":667,"o":9.41,"t":"2026-10-05T18:30:00Z","v":58429,"vw":9.427331},{"c":9.455,"h":9.455,"l":9.425,"n":736,"o":9.45,"t":"2026-10-05T18:45:00Z","v":45138,"vw":9.440018},{"c":9.475,"h":9.49,"l":9.46,"n":776,"o":9.46,"t":"2026-10-05T19:00:00Z","v":67070,"vw":9.474453},{"c":9.425,"h":9.475,"l":9.415,"n":1062,"o":9.47,"t":"2026-10-05T19:15:00Z","v":76111,"vw":9.440628},{"c":9.435,"h":9.45,"l":9.41,"n":1322,"o":9.42,"t":"2026-10-05T19:30:00Z","v":99000,"vw":9.429442},{"c":9.56,"h":9.585,"l":9.435,"n":4924,"o":9.435,"t":"2026-10-05T19:45:00Z","v":520637,"vw":9.533903},{"c":9.47,"h":9.56,"l":9.47,"n":15,"o":9.555,"t":"2026-10-05T20:00:00Z","v":209711,"vw":9.559865},{"c":9.42,"h":9.48,"l":9.42,"n":3,"o":9.47,"t":"2026-10-05T20:15:00Z","v":504,"vw":9.463333},{"c":9.37,"h":9.48,"l":9.37,"n":4,"o":9.48,"t":"2026-10-05T20:30:00Z","v":550,"vw":9.436362},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-05T20:45:00Z","v":220,"vw":9.39},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-05T21:30:00Z","v":499,"vw":9.41},{"c":9.6,"h":9.6,"l":9.55,"n":30,"o":9.55,"t":"2026-10-05T22:45:00Z","v":5005,"vw":9.594506},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-06T09:30:00Z","v":311,"vw":9.53},{"c":9.65,"h":9.65,"l":9.57,"n":6,"o":9.57,"t":"2026-10-06T11:15:00Z","v":808,"vw":9.620075},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-10-06T12:15:00Z","v":335,"vw":9.64},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-06T13:00:00Z","v":280,"vw":9.55},{"c":9.6,"h":9.6,"l":9.56,"n":4,"o":9.56,"t":"2026-10-06T13:15:00Z","v":239,"vw":9.58},{"c":9.505,"h":9.7,"l":9.45,"n":479,"o":9.525,"t":"2026-10-06T13:30:00Z","v":59875,"vw":9.552749},{"c":9.65,"h":9.66,"l":9.505,"n":399,"o":9.505,"t":"2026-10-06T13:45:00Z","v":32257,"vw":9.570088},{"c":9.68,"h":9.7,"l":9.64,"n":486,"o":9.65,"t":"2026-10-06T14:00:00Z","v":53323,"vw":9.678262},{"c":9.585,"h":9.69,"l":9.56,"n":509,"o":9.69,"t":"2026-10-06T14:15:00Z","v":33848,"vw":9.603503},{"c":9.5664,"h":9.59,"l":9.5,"n":1274,"o":9.58,"t":"2026-10-06T14:30:00Z","v":118420,"vw":9.544802},{"c":9.635,"h":9.67,"l":9.57,"n":520,"o":9.575,"t":"2026-10-06T14:45:00Z","v":90846,"vw":9.60415},{"c":9.64,"h":9.67,"l":9.6,"n":533,"o":9.63,"t":"2026-10-06T15:00:00Z","v":34228,"vw":9.635333},{"c":9.72,"h":9.745,"l":9.635,"n":749,"o":9.65,"t":"2026-10-06T15:15:00Z","v":96927,"vw":9.699049},{"c":9.67,"h":9.72,"l":9.665,"n":748,"o":9.72,"t":"2026-10-06T15:30:00Z","v":70725,"vw":9.698768},{"c":9.665,"h":9.69,"l":9.64,"n":495,"o":9.6723,"t":"2026-10-06T15:45:00Z","v":29769,"vw":9.668871},{"c":9.64,"h":9.675,"l":9.6199,"n":581,"o":9.67,"t":"2026-10-06T16:00:00Z","v":59283,"vw":9.640615},{"c":9.61,"h":9.65,"l":9.58,"n":547,"o":9.64,"t":"2026-10-06T16:15:00Z","v":61856,"vw":9.607328},{"c":9.6,"h":9.63,"l":9.6,"n":312,"o":9.61,"t":"2026-10-06T16:30:00Z","v":23298,"vw":9.610576},{"c":9.645,"h":9.655,"l":9.59,"n":427,"o":9.605,"t":"2026-10-06T16:45:00Z","v":35181,"vw":9.622218},{"c":9.6228,"h":9.645,"l":9.62,"n":306,"o":9.64,"t":"2026-10-06T17:00:00Z","v":17208,"vw":9.631967},{"c":9.645,"h":9.645,"l":9.61,"n":221,"o":9.63,"t":"2026-10-06T17:15:00Z","v":8917,"vw":9.62421},{"c":9.595,"h":9.655,"l":9.5901,"n":357,"o":9.64,"t":"2026-10-06T17:30:00Z","v":45805,"vw":9.624376},{"c":9.67,"h":9.67,"l":9.6,"n":328,"o":9.6,"t":"2026-10-06T17:45:00Z","v":24571,"vw":9.641034},{"c":9.68,"h":9.685,"l":9.655,"n":225,"o":9.66,"t":"2026-10-06T18:00:00Z","v":14808,"vw":9.669306},{"c":9.695,"h":9.7,"l":9.67,"n":708,"o":9.68,"t":"2026-10-06T18:15:00Z","v":64831,"vw":9.683498},{"c":9.705,"h":9.72,"l":9.68,"n":366,"o":9.695,"t":"2026-10-06T18:30:00Z","v":22326,"vw":9.700189},{"c":9.74,"h":9.74,"l":9.695,"n":301,"o":9.705,"t":"2026-10-06T18:45:00Z","v":21206,"vw":9.718059},{"c":9.715,"h":9.75,"l":9.71,"n":600,"o":9.74,"t":"2026-10-06T19:00:00Z","v":40709,"vw":9.725141},{"c":9.675,"h":9.75,"l":9.67,"n":932,"o":9.719,"t":"2026-10-06T19:15:00Z","v":95930,"vw":9.724112},{"c":9.76,"h":9.76,"l":9.675,"n":1129,"o":9.68,"t":"2026-10-06T19:30:00Z","v":122941,"vw":9.715122},{"c":9.72,"h":9.76,"l":9.65,"n":3789,"o":9.76,"t":"2026-10-06T19:45:00Z","v":451121,"vw":9.708825},{"c":9.65,"h":9.71,"l":9.65,"n":19,"o":9.71,"t":"2026-10-06T20:00:00Z","v":227607,"vw":9.709386},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-06T20:15:00Z","v":500,"vw":9.75},{"c":9.99,"h":11.49,"l":9.74,"n":309,"o":9.74,"t":"2026-10-06T20:45:00Z","v":45118,"vw":10.326622},{"c":10.0001,"h":10.22,"l":9.81,"n":87,"o":9.97,"t":"2026-10-06T21:00:00Z","v":25788,"vw":9.993655},{"c":10.0961,"h":10.12,"l":10.0961,"n":6,"o":10.12,"t":"2026-10-06T21:15:00Z","v":1246,"vw":10.104658},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-06T21:30:00Z","v":400,"vw":10.08},{"c":10.26,"h":10.26,"l":10.08,"n":16,"o":10.08,"t":"2026-10-06T21:45:00Z","v":1474,"vw":10.12639},{"c":10.35,"h":10.36,"l":10.2,"n":22,"o":10.2,"t":"2026-10-06T22:00:00Z","v":5076,"vw":10.319246},{"c":10.35,"h":10.35,"l":10.21,"n":5,"o":10.349,"t":"2026-10-06T22:15:00Z","v":5112,"vw":10.347239},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-06T22:30:00Z","v":500,"vw":10.3},{"c":10.4,"h":10.4,"l":10.3011,"n":2,"o":10.3011,"t":"2026-10-06T22:45:00Z","v":898,"vw":10.388987},{"c":10.44,"h":10.44,"l":10.37,"n":22,"o":10.39,"t":"2026-10-06T23:00:00Z","v":1360,"vw":10.400496},{"c":10.5,"h":10.5,"l":10.3801,"n":14,"o":10.5,"t":"2026-10-06T23:30:00Z","v":3208,"vw":10.461384},{"c":10.5063,"h":10.51,"l":10.39,"n":9,"o":10.5,"t":"2026-10-06T23:45:00Z","v":739,"vw":10.488043},{"c":10.38,"h":10.58,"l":10.05,"n":154,"o":10.45,"t":"2026-10-07T08:00:00Z","v":7456,"vw":10.387545},{"c":10.35,"h":10.35,"l":10.25,"n":9,"o":10.25,"t":"2026-10-07T08:45:00Z","v":844,"vw":10.307397},{"c":10.28,"h":10.28,"l":10.08,"n":26,"o":10.09,"t":"2026-10-07T09:00:00Z","v":2492,"vw":10.109107},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-07T09:45:00Z","v":482,"vw":10.25},{"c":10.25,"h":10.3,"l":10.2,"n":7,"o":10.2,"t":"2026-10-07T10:00:00Z","v":730,"vw":10.257168},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-07T10:15:00Z","v":100,"vw":10.19},{"c":10.2,"h":10.35,"l":10.18,"n":45,"o":10.3485,"t":"2026-10-07T11:00:00Z","v":19601,"vw":10.214686},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-07T11:15:00Z","v":100,"vw":10.1},{"c":10.31,"h":10.31,"l":10.2,"n":12,"o":10.293,"t":"2026-10-07T11:30:00Z","v":1661,"vw":10.24765},{"c":10.298,"h":10.31,"l":10.298,"n":7,"o":10.31,"t":"2026-10-07T11:45:00Z","v":2212,"vw":10.307273},{"c":10.29,"h":10.29,"l":10.2,"n":13,"o":10.2895,"t":"2026-10-07T12:00:00Z","v":2489,"vw":10.268851},{"c":10.28,"h":10.28,"l":10.24,"n":7,"o":10.24,"t":"2026-10-07T12:15:00Z","v":2947,"vw":10.251977},{"c":10.22,"h":10.28,"l":10.2,"n":37,"o":10.2,"t":"2026-10-07T12:30:00Z","v":7151,"vw":10.209241},{"c":10.325,"h":10.325,"l":10.25,"n":30,"o":10.27,"t":"2026-10-07T12:45:00Z","v":4175,"vw":10.302992},{"c":10.56,"h":10.6,"l":10.31,"n":123,"o":10.35,"t":"2026-10-07T13:00:00Z","v":11338,"vw":10.442558},{"c":10.32,"h":10.67,"l":10.3,"n":213,"o":10.52,"t":"2026-10-07T13:15:00Z","v":21869,"vw":10.428985},{"c":9.859,"h":10.355,"l":9.7501,"n":2358,"o":10.32,"t":"2026-10-07T13:30:00Z","v":518365,"vw":9.990382},{"c":9.83,"h":9.95,"l":9.73,"n":967,"o":9.87,"t":"2026-10-07T13:45:00Z","v":119330,"vw":9.844557},{"c":9.91,"h":10.02,"l":9.76,"n":1518,"o":9.835,"t":"2026-10-07T14:00:00Z","v":218689,"vw":9.900017},{"c":9.96,"h":10.0326,"l":9.86,"n":1324,"o":9.91,"t":"2026-10-07T14:15:00Z","v":131489,"vw":9.94894},{"c":10.015,"h":10.07,"l":9.92,"n":772,"o":9.96,"t":"2026-10-07T14:30:00Z","v":114294,"vw":10.001526},{"c":9.95,"h":10.04,"l":9.9416,"n":844,"o":10.01,"t":"2026-10-07T14:45:00Z","v":67985,"vw":9.995784},{"c":9.92,"h":9.985,"l":9.87,"n":960,"o":9.95,"t":"2026-10-07T15:00:00Z","v":76633,"vw":9.935108},{"c":9.81,"h":9.92,"l":9.81,"n":827,"o":9.92,"t":"2026-10-07T15:15:00Z","v":77283,"vw":9.867046},{"c":9.905,"h":9.96,"l":9.8,"n":672,"o":9.81,"t":"2026-10-07T15:30:00Z","v":69459,"vw":9.881495},{"c":9.875,"h":9.93,"l":9.86,"n":598,"o":9.9,"t":"2026-10-07T15:45:00Z","v":59919,"vw":9.899962},{"c":9.855,"h":9.87,"l":9.82,"n":607,"o":9.87,"t":"2026-10-07T16:00:00Z","v":48270,"vw":9.847459},{"c":9.84,"h":9.86,"l":9.83,"n":474,"o":9.855,"t":"2026-10-07T16:15:00Z","v":37238,"vw":9.846304},{"c":9.77,"h":9.85,"l":9.765,"n":563,"o":9.835,"t":"2026-10-07T16:30:00Z","v":53458,"vw":9.821487},{"c":9.73,"h":9.7999,"l":9.73,"n":484,"o":9.77,"t":"2026-10-07T16:45:00Z","v":37564,"vw":9.765646},{"c":9.7588,"h":9.775,"l":9.735,"n":695,"o":9.735,"t":"2026-10-07T17:00:00Z","v":55966,"vw":9.752679},{"c":9.735,"h":9.78,"l":9.72,"n":441,"o":9.765,"t":"2026-10-07T17:15:00Z","v":27885,"vw":9.748371},{"c":9.8,"h":9.81,"l":9.72,"n":499,"o":9.73,"t":"2026-10-07T17:30:00Z","v":49625,"vw":9.760405},{"c":9.735,"h":9.79,"l":9.68,"n":1062,"o":9.79,"t":"2026-10-07T17:45:00Z","v":94001,"vw":9.728069},{"c":9.965,"h":9.97,"l":9.735,"n":1695,"o":9.735,"t":"2026-10-07T18:00:00Z","v":199615,"vw":9.863658},{"c":9.72,"h":9.965,"l":9.72,"n":575,"o":9.965,"t":"2026-10-07T18:15:00Z","v":59780,"vw":9.840384},{"c":9.74,"h":9.7598,"l":9.722,"n":448,"o":9.73,"t":"2026-10-07T18:30:00Z","v":32879,"vw":9.74397},{"c":9.77,"h":9.8,"l":9.73,"n":514,"o":9.73,"t":"2026-10-07T18:45:00Z","v":32933,"vw":9.762283},{"c":9.745,"h":9.785,"l":9.73,"n":616,"o":9.76,"t":"2026-10-07T19:00:00Z","v":41397,"vw":9.759494},{"c":9.81,"h":9.83,"l":9.745,"n":776,"o":9.745,"t":"2026-10-07T19:15:00Z","v":64355,"vw":9.802588},{"c":9.83,"h":9.87,"l":9.81,"n":1244,"o":9.81,"t":"2026-10-07T19:30:00Z","v":113827,"vw":9.840254},{"c":9.865,"h":9.9,"l":9.82,"n":3159,"o":9.835,"t":"2026-10-07T19:45:00Z","v":277662,"vw":9.865386},{"c":9.86,"h":9.86,"l":9.86,"n":14,"o":9.86,"t":"2026-10-07T20:00:00Z","v":143530,"vw":9.86},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-07T21:00:00Z","v":5000,"vw":9.8},{"c":9.8115,"h":9.8115,"l":9.8115,"n":1,"o":9.8115,"t":"2026-10-07T22:45:00Z","v":300,"vw":9.8115},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-08T08:00:00Z","v":105,"vw":9.82},{"c":9.67,"h":9.71,"l":9.61,"n":16,"o":9.67,"t":"2026-10-08T11:00:00Z","v":1736,"vw":9.643589},{"c":9.731,"h":9.731,"l":9.731,"n":1,"o":9.731,"t":"2026-10-08T11:15:00Z","v":100,"vw":9.731},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-08T11:45:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-08T12:00:00Z","v":575,"vw":9.9},{"c":9.71,"h":9.75,"l":9.71,"n":7,"o":9.72,"t":"2026-10-08T12:30:00Z","v":1901,"vw":9.71521},{"c":9.61,"h":9.76,"l":9.61,"n":14,"o":9.74,"t":"2026-10-08T12:45:00Z","v":2074,"vw":9.665835},{"c":9.86,"h":9.86,"l":9.61,"n":17,"o":9.63,"t":"2026-10-08T13:00:00Z","v":1945,"vw":9.702004},{"c":9.75,"h":9.84,"l":9.66,"n":8,"o":9.84,"t":"2026-10-08T13:15:00Z","v":829,"vw":9.705},{"c":9.58,"h":9.73,"l":9.54,"n":481,"o":9.67,"t":"2026-10-08T13:30:00Z","v":69499,"vw":9.626572},{"c":9.574,"h":9.63,"l":9.55,"n":494,"o":9.605,"t":"2026-10-08T13:45:00Z","v":34633,"vw":9.594252},{"c":9.54,"h":9.564,"l":9.46,"n":681,"o":9.564,"t":"2026-10-08T14:00:00Z","v":46998,"vw":9.512332},{"c":9.66,"h":9.66,"l":9.475,"n":716,"o":9.54,"t":"2026-10-08T14:15:00Z","v":109320,"vw":9.5303},{"c":9.65,"h":9.69,"l":9.585,"n":601,"o":9.65,"t":"2026-10-08T14:30:00Z","v":59781,"vw":9.646662},{"c":9.56,"h":9.64,"l":9.55,"n":318,"o":9.64,"t":"2026-10-08T14:45:00Z","v":17616,"vw":9.58565},{"c":9.53,"h":9.575,"l":9.52,"n":440,"o":9.56,"t":"2026-10-08T15:00:00Z","v":24018,"vw":9.54432},{"c":9.49,"h":9.52,"l":9.48,"n":393,"o":9.52,"t":"2026-10-08T15:15:00Z","v":32997,"vw":9.502909},{"c":9.485,"h":9.485,"l":9.45,"n":340,"o":9.48,"t":"2026-10-08T15:30:00Z","v":23211,"vw":9.469201},{"c":9.455,"h":9.5,"l":9.435,"n":290,"o":9.48,"t":"2026-10-08T15:45:00Z","v":24425,"vw":9.47169},{"c":9.425,"h":9.455,"l":9.42,"n":498,"o":9.45,"t":"2026-10-08T16:00:00Z","v":21369,"vw":9.438454},{"c":9.47,"h":9.53,"l":9.4,"n":588,"o":9.42,"t":"2026-10-08T16:15:00Z","v":41120,"vw":9.470344},{"c":9.49,"h":9.5,"l":9.46,"n":515,"o":9.4772,"t":"2026-10-08T16:30:00Z","v":44193,"vw":9.473966},{"c":9.47,"h":9.48,"l":9.42,"n":600,"o":9.48,"t":"2026-10-08T16:45:00Z","v":56733,"vw":9.445258},{"c":9.47,"h":9.47,"l":9.41,"n":432,"o":9.47,"t":"2026-10-08T17:00:00Z","v":40410,"vw":9.430922},{"c":9.39,"h":9.48,"l":9.38,"n":411,"o":9.47,"t":"2026-10-08T17:15:00Z","v":42476,"vw":9.404937},{"c":9.41,"h":9.425,"l":9.36,"n":561,"o":9.39,"t":"2026-10-08T17:30:00Z","v":36898,"vw":9.387818},{"c":9.455,"h":9.455,"l":9.39,"n":410,"o":9.415,"t":"2026-10-08T17:45:00Z","v":21784,"vw":9.425333},{"c":9.42,"h":9.47,"l":9.41,"n":397,"o":9.46,"t":"2026-10-08T18:00:00Z","v":27417,"vw":9.439875},{"c":9.47,"h":9.475,"l":9.42,"n":379,"o":9.425,"t":"2026-10-08T18:15:00Z","v":23078,"vw":9.446752},{"c":9.465,"h":9.48,"l":9.44,"n":436,"o":9.48,"t":"2026-10-08T18:30:00Z","v":33241,"vw":9.463186},{"c":9.445,"h":9.4699,"l":9.43,"n":410,"o":9.465,"t":"2026-10-08T18:45:00Z","v":25621,"vw":9.445841},{"c":9.435,"h":9.44,"l":9.42,"n":452,"o":9.44,"t":"2026-10-08T19:00:00Z","v":30479,"vw":9.429619},{"c":9.45,"h":9.49,"l":9.425,"n":681,"o":9.43,"t":"2026-10-08T19:15:00Z","v":63840,"vw":9.459546},{"c":9.53,"h":9.555,"l":9.45,"n":1171,"o":9.45,"t":"2026-10-08T19:30:00Z","v":99497,"vw":9.514784},{"c":9.555,"h":9.615,"l":9.535,"n":3283,"o":9.535,"t":"2026-10-08T19:45:00Z","v":323330,"vw":9.577115},{"c":9.56,"h":9.56,"l":9.56,"n":11,"o":9.56,"t":"2026-10-08T20:00:00Z","v":143221,"vw":9.56},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-08T20:30:00Z","v":150,"vw":9.57},{"c":9.63,"h":9.65,"l":9.63,"n":5,"o":9.65,"t":"2026-10-09T08:45:00Z","v":3654,"vw":9.64385},{"c":9.58,"h":9.62,"l":9.58,"n":5,"o":9.62,"t":"2026-10-09T09:00:00Z","v":3673,"vw":9.589736},{"c":9.57,"h":9.7,"l":9.57,"n":11,"o":9.7,"t":"2026-10-09T09:15:00Z","v":5638,"vw":9.604609},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-09T09:45:00Z","v":891,"vw":9.6},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-09T11:00:00Z","v":250,"vw":9.69},{"c":9.55,"h":9.75,"l":9.4644,"n":447,"o":9.65,"t":"2026-10-09T13:30:00Z","v":52175,"vw":9.636199},{"c":9.56,"h":9.605,"l":9.54,"n":407,"o":9.55,"t":"2026-10-09T13:45:00Z","v":22346,"vw":9.573987},{"c":9.51,"h":9.59,"l":9.48,"n":417,"o":9.5691,"t":"2026-10-09T14:00:00Z","v":34552,"vw":9.531614},{"c":9.52,"h":9.555,"l":9.5,"n":581,"o":9.52,"t":"2026-10-09T14:15:00Z","v":33842,"vw":9.525887},{"c":9.45,"h":9.54,"l":9.44,"n":736,"o":9.5115,"t":"2026-10-09T14:30:00Z","v":77715,"vw":9.506569},{"c":9.49,"h":9.51,"l":9.46,"n":558,"o":9.46,"t":"2026-10-09T14:45:00Z","v":65450,"vw":9.484609},{"c":9.53,"h":9.54,"l":9.48,"n":517,"o":9.48,"t":"2026-10-09T15:00:00Z","v":30347,"vw":9.516634},{"c":9.48,"h":9.55,"l":9.48,"n":443,"o":9.53,"t":"2026-10-09T15:15:00Z","v":19803,"vw":9.523712},{"c":9.49,"h":9.5,"l":9.48,"n":410,"o":9.49,"t":"2026-10-09T15:30:00Z","v":24057,"vw":9.495414},{"c":9.46,"h":9.51,"l":9.46,"n":449,"o":9.495,"t":"2026-10-09T15:45:00Z","v":21085,"vw":9.490132},{"c":9.435,"h":9.465,"l":9.435,"n":374,"o":9.46,"t":"2026-10-09T16:00:00Z","v":19888,"vw":9.452216},{"c":9.375,"h":9.44,"l":9.37,"n":316,"o":9.44,"t":"2026-10-09T16:15:00Z","v":14268,"vw":9.402179},{"c":9.34,"h":9.38,"l":9.34,"n":507,"o":9.38,"t":"2026-10-09T16:30:00Z","v":35762,"vw":9.360776},{"c":9.35,"h":9.355,"l":9.335,"n":356,"o":9.335,"t":"2026-10-09T16:45:00Z","v":16369,"vw":9.345469},{"c":9.345,"h":9.365,"l":9.335,"n":346,"o":9.34,"t":"2026-10-09T17:00:00Z","v":22283,"vw":9.35171},{"c":9.375,"h":9.375,"l":9.345,"n":373,"o":9.345,"t":"2026-10-09T17:15:00Z","v":14293,"vw":9.363432},{"c":9.44,"h":9.49,"l":9.36,"n":845,"o":9.3706,"t":"2026-10-09T17:30:00Z","v":55893,"vw":9.4321},{"c":9.47,"h":9.4799,"l":9.42,"n":390,"o":9.43,"t":"2026-10-09T17:45:00Z","v":19348,"vw":9.450186},{"c":9.465,"h":9.47,"l":9.44,"n":284,"o":9.46,"t":"2026-10-09T18:00:00Z","v":14750,"vw":9.458891},{"c":9.4,"h":9.451,"l":9.4,"n":421,"o":9.45,"t":"2026-10-09T18:15:00Z","v":22927,"vw":9.437265},{"c":9.38,"h":9.41,"l":9.37,"n":331,"o":9.4,"t":"2026-10-09T18:30:00Z","v":16233,"vw":9.392705},{"c":9.39,"h":9.4299,"l":9.37,"n":537,"o":9.38,"t":"2026-10-09T18:45:00Z","v":40107,"vw":9.39561},{"c":9.365,"h":9.399,"l":9.32,"n":794,"o":9.38,"t":"2026-10-09T19:00:00Z","v":54674,"vw":9.355683},{"c":9.385,"h":9.42,"l":9.35,"n":1543,"o":9.36,"t":"2026-10-09T19:15:00Z","v":178383,"vw":9.385779},{"c":9.365,"h":9.3897,"l":9.325,"n":1249,"o":9.385,"t":"2026-10-09T19:30:00Z","v":127132,"vw":9.347081},{"c":9.345,"h":9.39,"l":9.315,"n":3085,"o":9.365,"t":"2026-10-09T19:45:00Z","v":326581,"vw":9.356943},{"c":9.39,"h":9.39,"l":9.35,"n":12,"o":9.35,"t":"2026-10-09T20:00:00Z","v":135709,"vw":9.350053},{"c":9.38,"h":9.38,"l":9.36,"n":32,"o":9.36,"t":"2026-10-09T20:15:00Z","v":916,"vw":9.372132},{"c":9.36,"h":9.39,"l":9.36,"n":29,"o":9.38,"t":"2026-10-09T20:30:00Z","v":2506,"vw":9.376849},{"c":9.2,"h":9.31,"l":9.13,"n":25,"o":9.17,"t":"2026-10-12T08:00:00Z","v":3749,"vw":9.179979},{"c":9.08,"h":9.08,"l":9.08,"n":9,"o":9.08,"t":"2026-10-12T08:15:00Z","v":606,"vw":9.08},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-12T08:45:00Z","v":600,"vw":9.3},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-12T09:15:00Z","v":100,"vw":9.14},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-12T10:00:00Z","v":100,"vw":9.11},{"c":9.1362,"h":9.1362,"l":9.11,"n":3,"o":9.11,"t":"2026-10-12T11:15:00Z","v":2100,"vw":9.111248},{"c":9.1741,"h":9.1741,"l":9.1741,"n":1,"o":9.1741,"t":"2026-10-12T11:45:00Z","v":100,"vw":9.1741},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-12T12:00:00Z","v":408,"vw":9.17},{"c":9.13,"h":9.1361,"l":9.13,"n":2,"o":9.1361,"t":"2026-10-12T12:30:00Z","v":500,"vw":9.13244},{"c":9.11,"h":9.13,"l":9.11,"n":7,"o":9.13,"t":"2026-10-12T12:45:00Z","v":1481,"vw":9.122079},{"c":9.11,"h":9.15,"l":9.06,"n":33,"o":9.15,"t":"2026-10-12T13:15:00Z","v":9063,"vw":9.075905},{"c":9,"h":9.1,"l":8.9,"n":714,"o":9.1,"t":"2026-10-12T13:30:00Z","v":152281,"vw":8.978898},{"c":8.88,"h":9,"l":8.87,"n":845,"o":8.98,"t":"2026-10-12T13:45:00Z","v":106332,"vw":8.948534},{"c":8.89,"h":8.93,"l":8.83,"n":961,"o":8.89,"t":"2026-10-12T14:00:00Z","v":99120,"vw":8.88544},{"c":8.875,"h":8.925,"l":8.855,"n":506,"o":8.8999,"t":"2026-10-12T14:15:00Z","v":32369,"vw":8.88708},{"c":8.93,"h":8.99,"l":8.88,"n":559,"o":8.88,"t":"2026-10-12T14:30:00Z","v":63327,"vw":8.940183},{"c":8.98,"h":9.03,"l":8.93,"n":589,"o":8.93,"t":"2026-10-12T14:45:00Z","v":99444,"vw":8.980688},{"c":9.05,"h":9.05,"l":8.97,"n":534,"o":8.97,"t":"2026-10-12T15:00:00Z","v":33807,"vw":9.005839},{"c":9.055,"h":9.07,"l":9.01,"n":412,"o":9.05,"t":"2026-10-12T15:15:00Z","v":33020,"vw":9.034755},{"c":9.04,"h":9.07,"l":9.04,"n":510,"o":9.0599,"t":"2026-10-12T15:30:00Z","v":39553,"vw":9.06024},{"c":9.025,"h":9.05,"l":9.005,"n":447,"o":9.03,"t":"2026-10-12T15:45:00Z","v":34027,"vw":9.02204},{"c":8.95,"h":9.04,"l":8.95,"n":458,"o":9.02,"t":"2026-10-12T16:00:00Z","v":37043,"vw":8.992941},{"c":8.94,"h":8.96,"l":8.935,"n":355,"o":8.95,"t":"2026-10-12T16:15:00Z","v":23615,"vw":8.948694},{"c":8.925,"h":8.945,"l":8.925,"n":405,"o":8.945,"t":"2026-10-12T16:30:00Z","v":26700,"vw":8.933974},{"c":8.9009,"h":8.935,"l":8.89,"n":528,"o":8.925,"t":"2026-10-12T16:45:00Z","v":37718,"vw":8.912465},{"c":8.945,"h":8.95,"l":8.9,"n":384,"o":8.9,"t":"2026-10-12T17:00:00Z","v":21801,"vw":8.927529},{"c":8.905,"h":8.945,"l":8.9,"n":288,"o":8.945,"t":"2026-10-12T17:15:00Z","v":12266,"vw":8.916658},{"c":8.89,"h":8.92,"l":8.89,"n":324,"o":8.905,"t":"2026-10-12T17:30:00Z","v":16267,"vw":8.906932},{"c":8.89,"h":8.9,"l":8.88,"n":302,"o":8.89,"t":"2026-10-12T17:45:00Z","v":13239,"vw":8.89144},{"c":8.875,"h":8.905,"l":8.865,"n":470,"o":8.9,"t":"2026-10-12T18:00:00Z","v":41013,"vw":8.88638},{"c":8.885,"h":8.9,"l":8.86,"n":478,"o":8.875,"t":"2026-10-12T18:15:00Z","v":28739,"vw":8.876618},{"c":8.87,"h":8.885,"l":8.86,"n":365,"o":8.885,"t":"2026-10-12T18:30:00Z","v":44875,"vw":8.865061},{"c":8.855,"h":8.88,"l":8.84,"n":469,"o":8.865,"t":"2026-10-12T18:45:00Z","v":29675,"vw":8.857394},{"c":8.855,"h":8.87,"l":8.845,"n":634,"o":8.85,"t":"2026-10-12T19:00:00Z","v":53139,"vw":8.852576},{"c":8.875,"h":8.88,"l":8.845,"n":647,"o":8.855,"t":"2026-10-12T19:15:00Z","v":50393,"vw":8.859094},{"c":8.855,"h":8.9,"l":8.85,"n":792,"o":8.875,"t":"2026-10-12T19:30:00Z","v":71561,"vw":8.877169},{"c":8.81,"h":8.86,"l":8.77,"n":2826,"o":8.855,"t":"2026-10-12T19:45:00Z","v":282718,"vw":8.813304},{"c":8.81,"h":8.83,"l":8.81,"n":28,"o":8.81,"t":"2026-10-12T20:00:00Z","v":164609,"vw":8.810079},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-12T20:15:00Z","v":45416,"vw":8.81},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-12T21:15:00Z","v":390,"vw":8.84},{"c":8.84,"h":8.85,"l":8.84,"n":37,"o":8.85,"t":"2026-10-12T21:30:00Z","v":501,"vw":8.845},{"c":9.03,"h":9.03,"l":8.97,"n":14,"o":8.97,"t":"2026-10-12T22:15:00Z","v":956,"vw":8.99263},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-12T23:30:00Z","v":500,"vw":8.97},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-12T23:45:00Z","v":537,"vw":8.95},{"c":8.75,"h":8.75,"l":8.75,"n":6,"o":8.75,"t":"2026-10-13T08:00:00Z","v":224,"vw":8.75},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-13T11:00:00Z","v":501,"vw":8.59},{"c":8.6765,"h":8.6765,"l":8.6765,"n":1,"o":8.6765,"t":"2026-10-13T11:30:00Z","v":563,"vw":8.6765},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-13T12:00:00Z","v":183,"vw":8.8},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-13T12:30:00Z","v":535,"vw":8.81},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-13T12:45:00Z","v":200,"vw":8.78},{"c":8.6368,"h":8.77,"l":8.6368,"n":18,"o":8.77,"t":"2026-10-13T13:00:00Z","v":2424,"vw":8.669943},{"c":8.64,"h":8.75,"l":8.64,"n":49,"o":8.75,"t":"2026-10-13T13:15:00Z","v":3103,"vw":8.678816},{"c":8.74,"h":8.75,"l":8.5,"n":990,"o":8.72,"t":"2026-10-13T13:30:00Z","v":209444,"vw":8.673632},{"c":8.755,"h":8.79,"l":8.7328,"n":679,"o":8.74,"t":"2026-10-13T13:45:00Z","v":45355,"vw":8.768344},{"c":8.79,"h":8.8,"l":8.7,"n":613,"o":8.755,"t":"2026-10-13T14:00:00Z","v":40537,"vw":8.749971},{"c":8.74,"h":8.82,"l":8.72,"n":518,"o":8.785,"t":"2026-10-13T14:15:00Z","v":29186,"vw":8.777702},{"c":8.715,"h":8.76,"l":8.715,"n":573,"o":8.75,"t":"2026-10-13T14:30:00Z","v":32552,"vw":8.740143},{"c":8.7,"h":8.775,"l":8.695,"n":608,"o":8.72,"t":"2026-10-13T14:45:00Z","v":39454,"vw":8.747881},{"c":8.73,"h":8.74,"l":8.68,"n":430,"o":8.7,"t":"2026-10-13T15:00:00Z","v":19694,"vw":8.710563},{"c":8.7,"h":8.745,"l":8.7,"n":567,"o":8.73,"t":"2026-10-13T15:15:00Z","v":24203,"vw":8.722438},{"c":8.705,"h":8.73,"l":8.69,"n":501,"o":8.695,"t":"2026-10-13T15:30:00Z","v":21139,"vw":8.714283},{"c":8.785,"h":8.8,"l":8.695,"n":556,"o":8.705,"t":"2026-10-13T15:45:00Z","v":29279,"vw":8.752209},{"c":8.795,"h":8.81,"l":8.775,"n":402,"o":8.78,"t":"2026-10-13T16:00:00Z","v":20795,"vw":8.791975},{"c":8.79,"h":8.81,"l":8.785,"n":407,"o":8.795,"t":"2026-10-13T16:15:00Z","v":19093,"vw":8.797522},{"c":8.79,"h":8.815,"l":8.79,"n":401,"o":8.79,"t":"2026-10-13T16:30:00Z","v":25356,"vw":8.804422},{"c":8.775,"h":8.8,"l":8.775,"n":358,"o":8.795,"t":"2026-10-13T16:45:00Z","v":15405,"vw":8.789769},{"c":8.79,"h":8.795,"l":8.75,"n":343,"o":8.77,"t":"2026-10-13T17:00:00Z","v":24139,"vw":8.767608},{"c":8.795,"h":8.805,"l":8.78,"n":300,"o":8.785,"t":"2026-10-13T17:15:00Z","v":13214,"vw":8.794361},{"c":8.78,"h":8.86,"l":8.77,"n":759,"o":8.795,"t":"2026-10-13T17:30:00Z","v":49824,"vw":8.819584},{"c":8.755,"h":8.77,"l":8.74,"n":346,"o":8.77,"t":"2026-10-13T17:45:00Z","v":14428,"vw":8.75609},{"c":8.795,"h":8.84,"l":8.755,"n":426,"o":8.76,"t":"2026-10-13T18:00:00Z","v":23984,"vw":8.800156},{"c":8.775,"h":8.795,"l":8.76,"n":287,"o":8.795,"t":"2026-10-13T18:15:00Z","v":18914,"vw":8.771372},{"c":8.785,"h":8.81,"l":8.76,"n":512,"o":8.775,"t":"2026-10-13T18:30:00Z","v":67292,"vw":8.788541},{"c":8.81,"h":8.815,"l":8.785,"n":286,"o":8.785,"t":"2026-10-13T18:45:00Z","v":14917,"vw":8.799802},{"c":8.77,"h":8.85,"l":8.77,"n":639,"o":8.81,"t":"2026-10-13T19:00:00Z","v":40197,"vw":8.820515},{"c":8.74,"h":8.775,"l":8.74,"n":542,"o":8.77,"t":"2026-10-13T19:15:00Z","v":32355,"vw":8.762955},{"c":8.75,"h":8.765,"l":8.74,"n":861,"o":8.745,"t":"2026-10-13T19:30:00Z","v":66075,"vw":8.752672},{"c":8.68,"h":8.745,"l":8.675,"n":3254,"o":8.74,"t":"2026-10-13T19:45:00Z","v":303844,"vw":8.696017},{"c":8.7,"h":8.7,"l":8.7,"n":12,"o":8.7,"t":"2026-10-13T20:00:00Z","v":154401,"vw":8.7},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-13T21:30:00Z","v":250,"vw":8.85},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-13T23:45:00Z","v":620,"vw":8.7},{"c":8.85,"h":8.85,"l":8.72,"n":21,"o":8.73,"t":"2026-10-14T08:00:00Z","v":363,"vw":8.766667},{"c":8.6,"h":8.66,"l":8.6,"n":39,"o":8.66,"t":"2026-10-14T12:30:00Z","v":2761,"vw":8.630238},{"c":8.59,"h":8.6,"l":8.555,"n":10,"o":8.6,"t":"2026-10-14T13:15:00Z","v":1228,"vw":8.59},{"c":8.96,"h":8.97,"l":8.53,"n":980,"o":8.555,"t":"2026-10-14T13:30:00Z","v":156731,"vw":8.825266},{"c":8.98,"h":9.09,"l":8.92,"n":1314,"o":8.956,"t":"2026-10-14T13:45:00Z","v":167561,"vw":9.032708},{"c":8.975,"h":8.99,"l":8.85,"n":849,"o":8.98,"t":"2026-10-14T14:00:00Z","v":75733,"vw":8.945049},{"c":8.845,"h":9,"l":8.84,"n":983,"o":8.98,"t":"2026-10-14T14:15:00Z","v":93093,"vw":8.91221},{"c":8.85,"h":8.88,"l":8.825,"n":712,"o":8.845,"t":"2026-10-14T14:30:00Z","v":54138,"vw":8.855197},{"c":8.8,"h":8.87,"l":8.76,"n":1223,"o":8.84,"t":"2026-10-14T14:45:00Z","v":137704,"vw":8.834579},{"c":8.75,"h":8.81,"l":8.71,"n":714,"o":8.8,"t":"2026-10-14T15:00:00Z","v":60812,"vw":8.757798},{"c":8.7303,"h":8.78,"l":8.72,"n":538,"o":8.75,"t":"2026-10-14T15:15:00Z","v":63810,"vw":8.753437},{"c":8.68,"h":8.75,"l":8.6501,"n":403,"o":8.73,"t":"2026-10-14T15:30:00Z","v":40000,"vw":8.715073},{"c":8.68,"h":8.695,"l":8.66,"n":571,"o":8.67,"t":"2026-10-14T15:45:00Z","v":31406,"vw":8.676497},{"c":8.62,"h":8.69,"l":8.62,"n":616,"o":8.68,"t":"2026-10-14T16:00:00Z","v":45127,"vw":8.656686},{"c":8.605,"h":8.63,"l":8.59,"n":454,"o":8.62,"t":"2026-10-14T16:15:00Z","v":35695,"vw":8.613936},{"c":8.66,"h":8.66,"l":8.59,"n":497,"o":8.605,"t":"2026-10-14T16:30:00Z","v":47598,"vw":8.620945},{"c":8.67,"h":8.675,"l":8.65,"n":387,"o":8.655,"t":"2026-10-14T16:45:00Z","v":19786,"vw":8.661235},{"c":8.58,"h":8.68,"l":8.58,"n":556,"o":8.67,"t":"2026-10-14T17:00:00Z","v":67526,"vw":8.639486},{"c":8.59,"h":8.62,"l":8.57,"n":436,"o":8.585,"t":"2026-10-14T17:15:00Z","v":29865,"vw":8.595293},{"c":8.565,"h":8.6,"l":8.545,"n":397,"o":8.59,"t":"2026-10-14T17:30:00Z","v":20920,"vw":8.563386},{"c":8.47,"h":8.565,"l":8.455,"n":840,"o":8.565,"t":"2026-10-14T17:45:00Z","v":57487,"vw":8.505583},{"c":8.505,"h":8.505,"l":8.465,"n":520,"o":8.465,"t":"2026-10-14T18:00:00Z","v":25694,"vw":8.478868},{"c":8.555,"h":8.58,"l":8.475,"n":708,"o":8.505,"t":"2026-10-14T18:15:00Z","v":38893,"vw":8.533221},{"c":8.53,"h":8.55,"l":8.51,"n":479,"o":8.55,"t":"2026-10-14T18:30:00Z","v":31450,"vw":8.533879},{"c":8.525,"h":8.54,"l":8.525,"n":557,"o":8.53,"t":"2026-10-14T18:45:00Z","v":36489,"vw":8.533079},{"c":8.515,"h":8.53,"l":8.48,"n":795,"o":8.525,"t":"2026-10-14T19:00:00Z","v":54042,"vw":8.50529},{"c":8.535,"h":8.57,"l":8.515,"n":713,"o":8.515,"t":"2026-10-14T19:15:00Z","v":49324,"vw":8.545067},{"c":8.545,"h":8.57,"l":8.525,"n":1179,"o":8.535,"t":"2026-10-14T19:30:00Z","v":88959,"vw":8.548554},{"c":8.48,"h":8.545,"l":8.45,"n":3742,"o":8.54,"t":"2026-10-14T19:45:00Z","v":471210,"vw":8.489163},{"c":8.49,"h":8.49,"l":8.49,"n":18,"o":8.49,"t":"2026-10-14T20:00:00Z","v":161347,"vw":8.49},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-14T21:15:00Z","v":5878,"vw":8.65},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-14T21:30:00Z","v":1155,"vw":8.4},{"c":8.45,"h":8.88,"l":8.45,"n":5,"o":8.88,"t":"2026-10-14T21:45:00Z","v":1388,"vw":8.835249},{"c":8.43,"h":8.43,"l":8.41,"n":12,"o":8.43,"t":"2026-10-15T08:00:00Z","v":7072,"vw":8.425838},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-15T08:15:00Z","v":1730,"vw":8.43},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-15T09:15:00Z","v":869,"vw":8.38},{"c":8.4454,"h":8.4454,"l":8.4454,"n":1,"o":8.4454,"t":"2026-10-15T09:45:00Z","v":215,"vw":8.4454},{"c":8.54,"h":8.59,"l":8.39,"n":28,"o":8.3917,"t":"2026-10-15T10:30:00Z","v":18397,"vw":8.487329},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-15T11:00:00Z","v":500,"vw":8.5},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-15T11:30:00Z","v":114,"vw":8.55},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-15T12:15:00Z","v":4000,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-15T12:30:00Z","v":620,"vw":8.52},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-10-15T12:45:00Z","v":153,"vw":8.49},{"c":8.31,"h":8.4,"l":8.31,"n":23,"o":8.4,"t":"2026-10-15T13:15:00Z","v":2077,"vw":8.364},{"c":8.405,"h":8.57,"l":8.28,"n":848,"o":8.28,"t":"2026-10-15T13:30:00Z","v":110227,"vw":8.365157},{"c":8.375,"h":8.42,"l":8.2909,"n":762,"o":8.39,"t":"2026-10-15T13:45:00Z","v":83673,"vw":8.339732},{"c":8.45,"h":8.4977,"l":8.365,"n":660,"o":8.365,"t":"2026-10-15T14:00:00Z","v":63330,"vw":8.46127},{"c":8.485,"h":8.52,"l":8.41,"n":846,"o":8.46,"t":"2026-10-15T14:15:00Z","v":64761,"vw":8.47331},{"c":8.725,"h":8.75,"l":8.48,"n":1137,"o":8.485,"t":"2026-10-15T14:30:00Z","v":105157,"vw":8.634445},{"c":8.775,"h":8.81,"l":8.68,"n":900,"o":8.72,"t":"2026-10-15T14:45:00Z","v":75052,"vw":8.742417},{"c":8.95,"h":8.975,"l":8.77,"n":809,"o":8.7797,"t":"2026-10-15T15:00:00Z","v":83717,"vw":8.874207},{"c":8.8251,"h":8.98,"l":8.8251,"n":569,"o":8.94,"t":"2026-10-15T15:15:00Z","v":34654,"vw":8.914813},{"c":8.795,"h":8.8699,"l":8.795,"n":534,"o":8.825,"t":"2026-10-15T15:30:00Z","v":49114,"vw":8.835145},{"c":8.84,"h":8.85,"l":8.77,"n":386,"o":8.79,"t":"2026-10-15T15:45:00Z","v":26047,"vw":8.805796},{"c":8.74,"h":8.84,"l":8.74,"n":763,"o":8.84,"t":"2026-10-15T16:00:00Z","v":69577,"vw":8.783243},{"c":8.77,"h":8.78,"l":8.74,"n":311,"o":8.745,"t":"2026-10-15T16:15:00Z","v":21614,"vw":8.755416},{"c":8.76,"h":8.78,"l":8.735,"n":365,"o":8.77,"t":"2026-10-15T16:30:00Z","v":27222,"vw":8.757819},{"c":8.74,"h":8.78,"l":8.74,"n":357,"o":8.76,"t":"2026-10-15T16:45:00Z","v":23083,"vw":8.758998},{"c":8.755,"h":8.77,"l":8.73,"n":307,"o":8.745,"t":"2026-10-15T17:00:00Z","v":19716,"vw":8.749914},{"c":8.77,"h":8.7802,"l":8.75,"n":299,"o":8.755,"t":"2026-10-15T17:15:00Z","v":16680,"vw":8.76801},{"c":8.855,"h":8.87,"l":8.76,"n":438,"o":8.77,"t":"2026-10-15T17:30:00Z","v":35045,"vw":8.822474},{"c":8.81,"h":8.855,"l":8.81,"n":456,"o":8.855,"t":"2026-10-15T17:45:00Z","v":31025,"vw":8.827863},{"c":8.755,"h":8.825,"l":8.755,"n":495,"o":8.81,"t":"2026-10-15T18:00:00Z","v":31494,"vw":8.79964},{"c":8.75,"h":8.775,"l":8.745,"n":420,"o":8.75,"t":"2026-10-15T18:15:00Z","v":27543,"vw":8.763235},{"c":8.8,"h":8.8,"l":8.75,"n":307,"o":8.75,"t":"2026-10-15T18:30:00Z","v":20444,"vw":8.772432},{"c":8.805,"h":8.825,"l":8.8,"n":342,"o":8.8,"t":"2026-10-15T18:45:00Z","v":24071,"vw":8.815417},{"c":8.86,"h":8.87,"l":8.79,"n":826,"o":8.805,"t":"2026-10-15T19:00:00Z","v":96524,"vw":8.846198},{"c":8.84,"h":8.8899,"l":8.84,"n":612,"o":8.86,"t":"2026-10-15T19:15:00Z","v":52722,"vw":8.865114},{"c":8.82,"h":8.84,"l":8.749,"n":1214,"o":8.835,"t":"2026-10-15T19:30:00Z","v":117852,"vw":8.791235},{"c":8.77,"h":8.87,"l":8.77,"n":2508,"o":8.82,"t":"2026-10-15T19:45:00Z","v":280130,"vw":8.826423},{"c":8.79,"h":8.79,"l":8.79,"n":17,"o":8.79,"t":"2026-10-15T20:00:00Z","v":128038,"vw":8.79},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-16T08:00:00Z","v":105,"vw":8.81},{"c":8.9,"h":8.9,"l":8.8997,"n":3,"o":8.8997,"t":"2026-10-16T11:15:00Z","v":2610,"vw":8.899723},{"c":8.75,"h":8.81,"l":8.75,"n":19,"o":8.8,"t":"2026-10-16T13:15:00Z","v":1193,"vw":8.776341},{"c":8.875,"h":8.88,"l":8.56,"n":1265,"o":8.8,"t":"2026-10-16T13:30:00Z","v":123383,"vw":8.719294},{"c":8.82,"h":8.9,"l":8.8,"n":1067,"o":8.86,"t":"2026-10-16T13:45:00Z","v":94615,"vw":8.845266},{"c":8.83,"h":8.88,"l":8.78,"n":1307,"o":8.82,"t":"2026-10-16T14:00:00Z","v":97282,"vw":8.842624},{"c":8.95,"h":9,"l":8.84,"n":693,"o":8.84,"t":"2026-10-16T14:15:00Z","v":63947,"vw":8.928471},{"c":8.84,"h":8.98,"l":8.83,"n":550,"o":8.94,"t":"2026-10-16T14:30:00Z","v":37326,"vw":8.868243},{"c":8.85,"h":8.92,"l":8.84,"n":728,"o":8.84,"t":"2026-10-16T14:45:00Z","v":51983,"vw":8.873731},{"c":8.77,"h":8.85,"l":8.755,"n":393,"o":8.85,"t":"2026-10-16T15:00:00Z","v":28305,"vw":8.80085},{"c":8.715,"h":8.78,"l":8.71,"n":465,"o":8.7696,"t":"2026-10-16T15:15:00Z","v":33676,"vw":8.750968},{"c":8.74,"h":8.75,"l":8.71,"n":488,"o":8.72,"t":"2026-10-16T15:30:00Z","v":33006,"vw":8.730032},{"c":8.665,"h":8.755,"l":8.665,"n":524,"o":8.74,"t":"2026-10-16T15:45:00Z","v":38253,"vw":8.699418},{"c":8.69,"h":8.69,"l":8.635,"n":387,"o":8.665,"t":"2026-10-16T16:00:00Z","v":18405,"vw":8.661013},{"c":8.71,"h":8.74,"l":8.69,"n":710,"o":8.7,"t":"2026-10-16T16:15:00Z","v":52773,"vw":8.726665},{"c":8.69,"h":8.71,"l":8.68,"n":322,"o":8.705,"t":"2026-10-16T16:30:00Z","v":14078,"vw":8.693384},{"c":8.72,"h":8.735,"l":8.68,"n":550,"o":8.7,"t":"2026-10-16T16:45:00Z","v":31618,"vw":8.70605},{"c":8.625,"h":8.72,"l":8.62,"n":466,"o":8.72,"t":"2026-10-16T17:00:00Z","v":24549,"vw":8.655046},{"c":8.66,"h":8.67,"l":8.61,"n":434,"o":8.61,"t":"2026-10-16T17:15:00Z","v":21765,"vw":8.643862},{"c":8.67,"h":8.7,"l":8.64,"n":476,"o":8.655,"t":"2026-10-16T17:30:00Z","v":22041,"vw":8.664918},{"c":8.635,"h":8.67,"l":8.625,"n":302,"o":8.67,"t":"2026-10-16T17:45:00Z","v":11751,"vw":8.645998},{"c":8.555,"h":8.62,"l":8.555,"n":551,"o":8.62,"t":"2026-10-16T18:00:00Z","v":27452,"vw":8.579491},{"c":8.555,"h":8.56,"l":8.52,"n":559,"o":8.56,"t":"2026-10-16T18:15:00Z","v":39933,"vw":8.542059},{"c":8.55,"h":8.575,"l":8.535,"n":511,"o":8.555,"t":"2026-10-16T18:30:00Z","v":31832,"vw":8.555557},{"c":8.5,"h":8.545,"l":8.465,"n":675,"o":8.5418,"t":"2026-10-16T18:45:00Z","v":46189,"vw":8.494953},{"c":8.535,"h":8.54,"l":8.46,"n":670,"o":8.505,"t":"2026-10-16T19:00:00Z","v":35879,"vw":8.50252},{"c":8.58,"h":8.59,"l":8.5,"n":885,"o":8.54,"t":"2026-10-16T19:15:00Z","v":65859,"vw":8.546484},{"c":8.525,"h":8.595,"l":8.515,"n":992,"o":8.59,"t":"2026-10-16T19:30:00Z","v":79127,"vw":8.553874},{"c":8.54,"h":8.55,"l":8.51,"n":2467,"o":8.52,"t":"2026-10-16T19:45:00Z","v":199737,"vw":8.528257},{"c":8.55,"h":8.55,"l":8.53,"n":15,"o":8.53,"t":"2026-10-16T20:00:00Z","v":124498,"vw":8.530026},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-16T23:30:00Z","v":263,"vw":8.42},{"c":8.7,"h":8.7,"l":8.68,"n":6,"o":8.68,"t":"2026-10-19T08:00:00Z","v":2731,"vw":8.680769},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-19T08:30:00Z","v":229,"vw":8.7},{"c":8.69,"h":8.6905,"l":8.69,"n":4,"o":8.6905,"t":"2026-10-19T13:00:00Z","v":700,"vw":8.690154},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-19T13:15:00Z","v":234,"vw":8.58},{"c":8.45,"h":8.665,"l":8.42,"n":468,"o":8.66,"t":"2026-10-19T13:30:00Z","v":39174,"vw":8.591947},{"c":8.41,"h":8.48,"l":8.34,"n":585,"o":8.455,"t":"2026-10-19T13:45:00Z","v":46482,"vw":8.425445},{"c":8.39,"h":8.43,"l":8.34,"n":428,"o":8.4,"t":"2026-10-19T14:00:00Z","v":30415,"vw":8.393864},{"c":8.4,"h":8.46,"l":8.4,"n":262,"o":8.41,"t":"2026-10-19T14:15:00Z","v":17354,"vw":8.435631},{"c":8.385,"h":8.41,"l":8.35,"n":311,"o":8.4,"t":"2026-10-19T14:30:00Z","v":17474,"vw":8.377484},{"c":8.45,"h":8.45,"l":8.38,"n":451,"o":8.39,"t":"2026-10-19T14:45:00Z","v":30516,"vw":8.409353},{"c":8.49,"h":8.505,"l":8.43,"n":326,"o":8.44,"t":"2026-10-19T15:00:00Z","v":21772,"vw":8.471549},{"c":8.53,"h":8.53,"l":8.48,"n":307,"o":8.485,"t":"2026-10-19T15:15:00Z","v":22037,"vw":8.510355},{"c":8.57,"h":8.59,"l":8.52,"n":766,"o":8.53,"t":"2026-10-19T15:30:00Z","v":56994,"vw":8.560378},{"c":8.6,"h":8.61,"l":8.57,"n":398,"o":8.58,"t":"2026-10-19T15:45:00Z","v":20829,"vw":8.593604},{"c":8.55,"h":8.6,"l":8.53,"n":362,"o":8.5928,"t":"2026-10-19T16:00:00Z","v":27699,"vw":8.553191},{"c":8.53,"h":8.565,"l":8.53,"n":340,"o":8.555,"t":"2026-10-19T16:15:00Z","v":16214,"vw":8.54495},{"c":8.57,"h":8.5854,"l":8.53,"n":323,"o":8.53,"t":"2026-10-19T16:30:00Z","v":22837,"vw":8.569511},{"c":8.565,"h":8.58,"l":8.5523,"n":278,"o":8.57,"t":"2026-10-19T16:45:00Z","v":16578,"vw":8.565861},{"c":8.585,"h":8.6,"l":8.53,"n":445,"o":8.56,"t":"2026-10-19T17:00:00Z","v":34158,"vw":8.568945},{"c":8.58,"h":8.6,"l":8.56,"n":358,"o":8.58,"t":"2026-10-19T17:15:00Z","v":27543,"vw":8.583799},{"c":8.555,"h":8.59,"l":8.555,"n":422,"o":8.58,"t":"2026-10-19T17:30:00Z","v":28391,"vw":8.579908},{"c":8.515,"h":8.56,"l":8.49,"n":463,"o":8.56,"t":"2026-10-19T17:45:00Z","v":33222,"vw":8.522732},{"c":8.505,"h":8.53,"l":8.49,"n":379,"o":8.52,"t":"2026-10-19T18:00:00Z","v":25385,"vw":8.506867},{"c":8.43,"h":8.52,"l":8.43,"n":465,"o":8.505,"t":"2026-10-19T18:15:00Z","v":34629,"vw":8.468904},{"c":8.485,"h":8.485,"l":8.4308,"n":422,"o":8.44,"t":"2026-10-19T18:30:00Z","v":28462,"vw":8.462227},{"c":8.495,"h":8.51,"l":8.485,"n":349,"o":8.485,"t":"2026-10-19T18:45:00Z","v":21712,"vw":8.499058},{"c":8.485,"h":8.505,"l":8.48,"n":450,"o":8.495,"t":"2026-10-19T19:00:00Z","v":26751,"vw":8.490048},{"c":8.505,"h":8.53,"l":8.475,"n":691,"o":8.485,"t":"2026-10-19T19:15:00Z","v":45194,"vw":8.502773},{"c":8.525,"h":8.53,"l":8.5,"n":833,"o":8.5,"t":"2026-10-19T19:30:00Z","v":59603,"vw":8.51827},{"c":8.465,"h":8.53,"l":8.445,"n":2526,"o":8.525,"t":"2026-10-19T19:45:00Z","v":195182,"vw":8.483789},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-10-19T20:00:00Z","v":115208,"vw":8.47},{"c":8.34,"h":8.41,"l":8.34,"n":18,"o":8.41,"t":"2026-10-19T21:30:00Z","v":619,"vw":8.381833},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-19T22:15:00Z","v":300,"vw":8.37},{"c":8.31,"h":8.31,"l":8.28,"n":6,"o":8.31,"t":"2026-10-20T13:15:00Z","v":1325,"vw":8.302175},{"c":8.32,"h":8.415,"l":8.27,"n":389,"o":8.35,"t":"2026-10-20T13:30:00Z","v":37110,"vw":8.323712},{"c":8.415,"h":8.415,"l":8.31,"n":290,"o":8.31,"t":"2026-10-20T13:45:00Z","v":20078,"vw":8.366503},{"c":8.46,"h":8.54,"l":8.43,"n":876,"o":8.43,"t":"2026-10-20T14:00:00Z","v":80965,"vw":8.480277},{"c":8.65,"h":8.68,"l":8.47,"n":527,"o":8.49,"t":"2026-10-20T14:15:00Z","v":41614,"vw":8.558834},{"c":8.6217,"h":8.675,"l":8.58,"n":609,"o":8.66,"t":"2026-10-20T14:30:00Z","v":44486,"vw":8.628308},{"c":8.6,"h":8.64,"l":8.59,"n":439,"o":8.64,"t":"2026-10-20T14:45:00Z","v":25917,"vw":8.613546},{"c":8.51,"h":8.61,"l":8.5021,"n":631,"o":8.59,"t":"2026-10-20T15:00:00Z","v":32761,"vw":8.564395},{"c":8.54,"h":8.57,"l":8.505,"n":411,"o":8.51,"t":"2026-10-20T15:15:00Z","v":16726,"vw":8.542928},{"c":8.53,"h":8.55,"l":8.51,"n":356,"o":8.54,"t":"2026-10-20T15:30:00Z","v":16366,"vw":8.52416},{"c":8.54,"h":8.56,"l":8.515,"n":355,"o":8.53,"t":"2026-10-20T15:45:00Z","v":23827,"vw":8.540216},{"c":8.55,"h":8.55,"l":8.51,"n":359,"o":8.55,"t":"2026-10-20T16:00:00Z","v":23045,"vw":8.53302},{"c":8.54,"h":8.55,"l":8.49,"n":277,"o":8.54,"t":"2026-10-20T16:15:00Z","v":17409,"vw":8.51699},{"c":8.53,"h":8.55,"l":8.505,"n":304,"o":8.54,"t":"2026-10-20T16:30:00Z","v":38825,"vw":8.521716},{"c":8.515,"h":8.54,"l":8.515,"n":259,"o":8.53,"t":"2026-10-20T16:45:00Z","v":13926,"vw":8.52815},{"c":8.495,"h":8.51,"l":8.49,"n":209,"o":8.51,"t":"2026-10-20T17:00:00Z","v":11336,"vw":8.498681},{"c":8.485,"h":8.52,"l":8.485,"n":297,"o":8.495,"t":"2026-10-20T17:15:00Z","v":16498,"vw":8.503702},{"c":8.49,"h":8.51,"l":8.485,"n":250,"o":8.485,"t":"2026-10-20T17:30:00Z","v":11782,"vw":8.49637},{"c":8.54,"h":8.54,"l":8.49,"n":314,"o":8.49,"t":"2026-10-20T17:45:00Z","v":21211,"vw":8.510625},{"c":8.54,"h":8.55,"l":8.52,"n":225,"o":8.535,"t":"2026-10-20T18:00:00Z","v":13372,"vw":8.534495},{"c":8.515,"h":8.55,"l":8.51,"n":221,"o":8.54,"t":"2026-10-20T18:15:00Z","v":12089,"vw":8.527149},{"c":8.495,"h":8.515,"l":8.48,"n":287,"o":8.515,"t":"2026-10-20T18:30:00Z","v":16419,"vw":8.498972},{"c":8.5,"h":8.52,"l":8.5,"n":175,"o":8.5,"t":"2026-10-20T18:45:00Z","v":12708,"vw":8.508913},{"c":8.535,"h":8.54,"l":8.51,"n":395,"o":8.51,"t":"2026-10-20T19:00:00Z","v":26119,"vw":8.524134},{"c":8.535,"h":8.545,"l":8.525,"n":360,"o":8.535,"t":"2026-10-20T19:15:00Z","v":23304,"vw":8.5373},{"c":8.515,"h":8.555,"l":8.515,"n":576,"o":8.54,"t":"2026-10-20T19:30:00Z","v":38312,"vw":8.538589},{"c":8.45,"h":8.525,"l":8.44,"n":1972,"o":8.51,"t":"2026-10-20T19:45:00Z","v":180096,"vw":8.473848},{"c":8.46,"h":8.46,"l":8.46,"n":8,"o":8.46,"t":"2026-10-20T20:00:00Z","v":104440,"vw":8.46},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-21T12:15:00Z","v":169,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T12:45:00Z","v":354,"vw":8.5},{"c":8.32,"h":8.46,"l":8.3,"n":641,"o":8.46,"t":"2026-10-21T13:30:00Z","v":59350,"vw":8.373032},{"c":8.34,"h":8.38,"l":8.3,"n":638,"o":8.31,"t":"2026-10-21T13:45:00Z","v":46974,"vw":8.342549},{"c":8.33,"h":8.38,"l":8.3234,"n":648,"o":8.33,"t":"2026-10-21T14:00:00Z","v":45556,"vw":8.349276},{"c":8.28,"h":8.3263,"l":8.25,"n":1077,"o":8.32,"t":"2026-10-21T14:15:00Z","v":71017,"vw":8.280116},{"c":8.095,"h":8.275,"l":8.09,"n":904,"o":8.27,"t":"2026-10-21T14:30:00Z","v":73291,"vw":8.180677},{"c":7.98,"h":8.11,"l":7.975,"n":1115,"o":8.095,"t":"2026-10-21T14:45:00Z","v":84232,"vw":8.041981},{"c":8.015,"h":8.025,"l":7.9,"n":990,"o":7.985,"t":"2026-10-21T15:00:00Z","v":83079,"vw":7.946846},{"c":8.125,"h":8.125,"l":7.99,"n":601,"o":8.015,"t":"2026-10-21T15:15:00Z","v":64590,"vw":8.038108},{"c":8.105,"h":8.13,"l":8.0904,"n":433,"o":8.125,"t":"2026-10-21T15:30:00Z","v":30335,"vw":8.115963},{"c":8.11,"h":8.12,"l":8.09,"n":466,"o":8.105,"t":"2026-10-21T15:45:00Z","v":34835,"vw":8.103701},{"c":8.11,"h":8.125,"l":8.07,"n":702,"o":8.1,"t":"2026-10-21T16:00:00Z","v":51624,"vw":8.10191},{"c":8.079,"h":8.11,"l":8.04,"n":415,"o":8.11,"t":"2026-10-21T16:15:00Z","v":34499,"vw":8.083704},{"c":8.095,"h":8.14,"l":8.03,"n":617,"o":8.08,"t":"2026-10-21T16:30:00Z","v":47357,"vw":8.089708},{"c":8.075,"h":8.13,"l":8.075,"n":404,"o":8.11,"t":"2026-10-21T16:45:00Z","v":25819,"vw":8.101023},{"c":8.075,"h":8.08,"l":8.05,"n":505,"o":8.075,"t":"2026-10-21T17:00:00Z","v":34193,"vw":8.068848},{"c":8.065,"h":8.08,"l":8.03,"n":422,"o":8.08,"t":"2026-10-21T17:15:00Z","v":45671,"vw":8.063549},{"c":8.02,"h":8.075,"l":8.02,"n":439,"o":8.065,"t":"2026-10-21T17:30:00Z","v":25958,"vw":8.059318},{"c":8.035,"h":8.045,"l":8,"n":481,"o":8.025,"t":"2026-10-21T17:45:00Z","v":43398,"vw":8.018683},{"c":8.07,"h":8.08,"l":8.035,"n":376,"o":8.035,"t":"2026-10-21T18:00:00Z","v":30810,"vw":8.060447},{"c":8.065,"h":8.1,"l":8.045,"n":563,"o":8.075,"t":"2026-10-21T18:15:00Z","v":50351,"vw":8.065612},{"c":8.1,"h":8.105,"l":8.065,"n":348,"o":8.065,"t":"2026-10-21T18:30:00Z","v":22010,"vw":8.088019},{"c":8.055,"h":8.115,"l":8.055,"n":552,"o":8.1,"t":"2026-10-21T18:45:00Z","v":58028,"vw":8.091145},{"c":8.055,"h":8.06,"l":8.015,"n":701,"o":8.05,"t":"2026-10-21T19:00:00Z","v":64511,"vw":8.038126},{"c":8.115,"h":8.115,"l":8.055,"n":612,"o":8.055,"t":"2026-10-21T19:15:00Z","v":57066,"vw":8.082033},{"c":8.14,"h":8.16,"l":8.11,"n":804,"o":8.11,"t":"2026-10-21T19:30:00Z","v":63861,"vw":8.136897},{"c":8.14,"h":8.17,"l":8.115,"n":2493,"o":8.145,"t":"2026-10-21T19:45:00Z","v":262994,"vw":8.142352},{"c":8.19,"h":8.19,"l":8.14,"n":13,"o":8.14,"t":"2026-10-21T20:00:00Z","v":131026,"vw":8.140079},{"c":7.95,"h":8.09,"l":7.95,"n":78,"o":8.04,"t":"2026-10-21T22:15:00Z","v":22643,"vw":7.978239},{"c":7.9,"h":7.98,"l":7.9,"n":26,"o":7.94,"t":"2026-10-21T22:30:00Z","v":10503,"vw":7.929097},{"c":8.09,"h":8.1,"l":8.09,"n":2,"o":8.1,"t":"2026-10-21T23:15:00Z","v":200,"vw":8.095},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-22T08:30:00Z","v":100,"vw":7.95},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-22T08:45:00Z","v":110,"vw":8.08},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T09:15:00Z","v":100,"vw":7.93},{"c":7.9259,"h":7.9259,"l":7.9259,"n":2,"o":7.9259,"t":"2026-10-22T09:45:00Z","v":152,"vw":7.9259},{"c":7.89,"h":7.91,"l":7.89,"n":15,"o":7.91,"t":"2026-10-22T11:00:00Z","v":3629,"vw":7.908825},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-22T12:45:00Z","v":151,"vw":7.82},{"c":7.8,"h":7.86,"l":7.79,"n":18,"o":7.86,"t":"2026-10-22T13:15:00Z","v":979,"vw":7.814049},{"c":7.745,"h":7.855,"l":7.65,"n":655,"o":7.78,"t":"2026-10-22T13:30:00Z","v":125826,"vw":7.777207},{"c":7.75,"h":7.79,"l":7.7,"n":899,"o":7.73,"t":"2026-10-22T13:45:00Z","v":87698,"vw":7.752078},{"c":7.705,"h":7.81,"l":7.68,"n":1377,"o":7.75,"t":"2026-10-22T14:00:00Z","v":141827,"vw":7.753496},{"c":7.555,"h":7.73,"l":7.53,"n":1554,"o":7.71,"t":"2026-10-22T14:15:00Z","v":146811,"vw":7.619475},{"c":7.61,"h":7.62,"l":7.54,"n":787,"o":7.55,"t":"2026-10-22T14:30:00Z","v":71490,"vw":7.584529},{"c":7.525,"h":7.605,"l":7.5,"n":875,"o":7.605,"t":"2026-10-22T14:45:00Z","v":82582,"vw":7.552133},{"c":7.46,"h":7.54,"l":7.46,"n":717,"o":7.52,"t":"2026-10-22T15:00:00Z","v":54768,"vw":7.492472},{"c":7.54,"h":7.56,"l":7.44,"n":1422,"o":7.46,"t":"2026-10-22T15:15:00Z","v":167393,"vw":7.507097},{"c":7.62,"h":7.63,"l":7.535,"n":690,"o":7.54,"t":"2026-10-22T15:30:00Z","v":67014,"vw":7.58267},{"c":7.52,"h":7.64,"l":7.51,"n":471,"o":7.615,"t":"2026-10-22T15:45:00Z","v":47775,"vw":7.578801},{"c":7.575,"h":7.59,"l":7.48,"n":780,"o":7.53,"t":"2026-10-22T16:00:00Z","v":78437,"vw":7.529948},{"c":7.52,"h":7.61,"l":7.5,"n":861,"o":7.575,"t":"2026-10-22T16:15:00Z","v":88604,"vw":7.564757},{"c":7.47,"h":7.545,"l":7.45,"n":949,"o":7.52,"t":"2026-10-22T16:30:00Z","v":81250,"vw":7.49345},{"c":7.48,"h":7.49,"l":7.43,"n":509,"o":7.46,"t":"2026-10-22T16:45:00Z","v":47956,"vw":7.456658},{"c":7.435,"h":7.49,"l":7.4,"n":648,"o":7.48,"t":"2026-10-22T17:00:00Z","v":45494,"vw":7.443407},{"c":7.44,"h":7.455,"l":7.425,"n":524,"o":7.44,"t":"2026-10-22T17:15:00Z","v":31190,"vw":7.438796},{"c":7.415,"h":7.445,"l":7.415,"n":600,"o":7.435,"t":"2026-10-22T17:30:00Z","v":41874,"vw":7.429768},{"c":7.405,"h":7.455,"l":7.4,"n":586,"o":7.415,"t":"2026-10-22T17:45:00Z","v":49305,"vw":7.421296},{"c":7.38,"h":7.415,"l":7.38,"n":562,"o":7.405,"t":"2026-10-22T18:00:00Z","v":34580,"vw":7.399254},{"c":7.405,"h":7.44,"l":7.38,"n":919,"o":7.385,"t":"2026-10-22T18:15:00Z","v":99197,"vw":7.412029},{"c":7.465,"h":7.47,"l":7.401,"n":586,"o":7.401,"t":"2026-10-22T18:30:00Z","v":56966,"vw":7.45309},{"c":7.435,"h":7.47,"l":7.43,"n":549,"o":7.465,"t":"2026-10-22T18:45:00Z","v":33887,"vw":7.454264},{"c":7.46,"h":7.46,"l":7.405,"n":470,"o":7.435,"t":"2026-10-22T19:00:00Z","v":27721,"vw":7.430825},{"c":7.455,"h":7.46,"l":7.42,"n":545,"o":7.45,"t":"2026-10-22T19:15:00Z","v":36228,"vw":7.445726},{"c":7.445,"h":7.455,"l":7.415,"n":880,"o":7.4523,"t":"2026-10-22T19:30:00Z","v":61733,"vw":7.435652},{"c":7.47,"h":7.495,"l":7.42,"n":2534,"o":7.44,"t":"2026-10-22T19:45:00Z","v":246939,"vw":7.458821},{"c":7.42,"h":7.49,"l":7.42,"n":22,"o":7.47,"t":"2026-10-22T20:00:00Z","v":146980,"vw":7.479935},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-22T20:15:00Z","v":400,"vw":7.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1461896108627249,"strike":16.152415565491005,"iv":1.7686975823547346,"gamma":0.046938297110952605,"theta":-0.011383357260693436,"vega":0.003706933770273201,"rho":0.00047289544339730605,"breakevenPct":117.31473568471638},{"delta":0.15,"premium":0.12785588752196836,"strike":9.977152899824253,"iv":0.8626448154657294,"gamma":0.12760228471001756,"theta":-0.007461687170474517,"vega":0.004945694200351494,"rho":0.0007747553040851253,"breakevenPct":34.73345049794962},{"delta":0.2,"premium":0.1827768014059754,"strike":9.537785588752197,"iv":0.8519681898066783,"gamma":0.15264622144112477,"theta":-0.008647978910369069,"vega":0.005824428822495607,"rho":0.0010262411735326436,"breakevenPct":29.607498535442296},{"delta":0.25,"premium":0.23769771528998243,"strike":9.09841827768014,"iv":0.8412915641476274,"gamma":0.177690158172232,"theta":-0.00983427065026362,"vega":0.006703163444639719,"rho":0.0012777270429801617,"breakevenPct":24.481546572934974},{"delta":0.3,"premium":0.3113600421718503,"strike":8.795466526093833,"iv":0.8474699525566685,"gamma":0.1892928307854507,"theta":-0.010693147074327886,"vega":0.007206800210859251,"rho":0.001516161534378477,"breakevenPct":21.424354243542435},{"delta":0.35,"premium":0.3904322614654718,"strike":8.53189246178176,"iv":0.8585137058513442,"gamma":0.19701555086979441,"theta":-0.011457511860832893,"vega":0.0076021613073273585,"rho":0.001750828617680115,"breakevenPct":18.964329643296438},{"delta":0.4,"premium":0.46950448075909335,"strike":8.268318397469688,"iv":0.86955745914602,"gamma":0.20473827095413813,"theta":-0.012221876647337902,"vega":0.007997522403795466,"rho":0.0019854957009817534,"breakevenPct":16.504305043050437},{"delta":0.45,"premium":0.5485767000527149,"strike":8.004744333157618,"iv":0.8806012124406959,"gamma":0.21246099103848182,"theta":-0.012986241433842909,"vega":0.008392883500263574,"rho":0.002220162784283391,"breakevenPct":14.044280442804437},{"delta":0.5,"premium":0.6620196926032661,"strike":7.764169068203651,"iv":0.8866250240153698,"gamma":0.20764755043227667,"theta":-0.012882084534101826,"vega":0.008258501440922189,"rho":0.0024291889649012484,"breakevenPct":12.34918347742556},{"delta":0.55,"premium":0.7760926993275696,"strike":7.524015369836695,"iv":0.8925568203650336,"gamma":0.20260432276657062,"theta":-0.012762007684918348,"vega":0.008114409221902017,"rho":0.0026377451493395663,"breakevenPct":10.668107588856873},{"delta":0.6,"premium":0.8901657060518731,"strike":7.283861671469741,"iv":0.8984886167146974,"gamma":0.19756109510086456,"theta":-0.012641930835734871,"vega":0.007970317002881843,"rho":0.0028463013337778832,"breakevenPct":8.987031700288192},{"delta":0.65,"premium":1.0042387127761767,"strike":7.043707973102785,"iv":0.9044204130643612,"gamma":0.1925178674351585,"theta":-0.012521853986551394,"vega":0.007826224783861671,"rho":0.003054857518216201,"breakevenPct":7.305955811719505},{"delta":0.7,"premium":1.2035219747140273,"strike":6.753762793497893,"iv":0.9318473810957254,"gamma":0.17404328717639977,"theta":-0.011884406983744733,"vega":0.007209030704394943,"rho":0.00319738381156259,"breakevenPct":6.097130242825612},{"delta":0.75,"premium":1.421763997591812,"strike":6.452739313666466,"iv":0.9640568934376881,"gamma":0.15258031306441905,"theta":-0.011131848284166166,"vega":0.006486574352799519,"rho":0.0033252188577467165,"breakevenPct":4.9933774834437115},{"delta":0.8,"premium":1.6400060204695968,"strike":6.1517158338350395,"iv":0.9962664057796508,"gamma":0.1311173389524383,"theta":-0.010379289584587597,"vega":0.0057641180012040945,"rho":0.003453053903930843,"breakevenPct":3.8896247240618105},{"delta":0.85,"premium":2.05642979146083,"strike":5.659522453932412,"iv":1.06363239495557,"gamma":0.10389351924013764,"theta":-0.008916904095405666,"vega":0.004719549067521057,"rho":0.0034239179369043656,"breakevenPct":2.8793632719098814},{"delta":0.9,"premium":2.6742317903737955,"strike":4.973075788473561,"iv":1.1667219009143808,"gamma":0.07081593706299566,"theta":-0.006733242997433208,"vega":0.003347672187523184,"rho":0.0032352791661316286,"breakevenPct":1.9641010512980797}],"put":[{"delta":0.1,"premium":0.12998199037139543,"strike":5.199279614855818,"iv":1.1610138413437296,"gamma":0.07436484385099697,"theta":-0.007129282612015292,"vega":0.0036795147513803924,"rho":-0.0007115906845095931,"breakevenPct":32.409365006874374},{"delta":0.15,"premium":0.15964285714285714,"strike":6.027551020408163,"iv":0.855889387755102,"gamma":0.12773214285714288,"theta":-0.007129489795918367,"vega":0.004882653061224489,"rho":-0.0010396993465145658,"breakevenPct":21.761224489795925},{"delta":0.2,"premium":0.24892857142857144,"strike":6.28265306122449,"iv":0.8678281632653061,"gamma":0.1446964285714286,"theta":-0.008328469387755102,"vega":0.005647959183673469,"rho":-0.0014116204524484896,"breakevenPct":19.550340136054427},{"delta":0.25,"premium":0.3382142857142857,"strike":6.5377551020408164,"iv":0.8797669387755102,"gamma":0.16166071428571427,"theta":-0.009527448979591836,"vega":0.006413265306122448,"rho":-0.001783541558382413,"breakevenPct":17.339455782312932},{"delta":0.3,"premium":0.42749999999999994,"strike":6.792857142857143,"iv":0.8917057142857143,"gamma":0.17862499999999998,"theta":-0.01072642857142857,"vega":0.007178571428571428,"rho":-0.0021554626643163367,"breakevenPct":15.128571428571432},{"delta":0.35,"premium":0.5253929273084479,"strike":7.046168958742633,"iv":0.9018201375245579,"gamma":0.1930278978388998,"theta":-0.011741552062868369,"vega":0.007827701375245579,"rho":-0.0025339058329908316,"breakevenPct":13.056319580877538},{"delta":0.4,"premium":0.6604616895874262,"strike":7.291748526522594,"iv":0.9040549115913555,"gamma":0.19636777996070726,"theta":-0.011962573673870333,"vega":0.007975049115913556,"rho":-0.0029405187620129025,"breakevenPct":11.582842174197772},{"delta":0.45,"premium":0.7955304518664046,"strike":7.537328094302554,"iv":0.9062896856581533,"gamma":0.19970766208251473,"theta":-0.0121835952848723,"vega":0.008122396856581532,"rho":-0.003347131691034973,"breakevenPct":10.109364767518008},{"delta":0.5,"premium":0.9305992141453829,"strike":7.782907662082515,"iv":0.9085244597249509,"gamma":0.2030475442043222,"theta":-0.012404616895874264,"vega":0.008269744597249508,"rho":-0.003753744620057043,"breakevenPct":8.635887360838243},{"delta":0.55,"premium":1.0723938223938223,"strike":8.031991174848319,"iv":0.9094986762272477,"gamma":0.20514903474903473,"theta":-0.012513623827909543,"vega":0.008355212355212355,"rho":-0.004165535377128781,"breakevenPct":7.205368633940059},{"delta":0.6,"premium":1.2654440154440152,"strike":8.307777164920022,"iv":0.9008665747380032,"gamma":0.1978131274131274,"theta":-0.01176900165471594,"vega":0.007969111969111969,"rho":-0.004616784754854875,"breakevenPct":6.102224673653244},{"delta":0.65,"premium":1.4584942084942085,"strike":8.583563154991726,"iv":0.8922344732487589,"gamma":0.19047722007722007,"theta":-0.01102437948152234,"vega":0.007583011583011583,"rho":-0.00506803413258097,"breakevenPct":4.999080713366427},{"delta":0.7,"premium":1.6515444015444012,"strike":8.85934914506343,"iv":0.8836023717595146,"gamma":0.18314131274131276,"theta":-0.010279757308328738,"vega":0.007196911196911198,"rho":-0.005519283510307065,"breakevenPct":3.8959367530796114},{"delta":0.75,"premium":1.9512910798122065,"strike":9.230046948356808,"iv":0.889575117370892,"gamma":0.16769061032863852,"theta":-0.009347887323943663,"vega":0.006608920187793427,"rho":-0.006054266175428065,"breakevenPct":2.9499217527386543},{"delta":0.8,"premium":2.362089201877935,"strike":9.699530516431926,"iv":0.9107488262910799,"gamma":0.143793896713615,"theta":-0.008221126760563378,"vega":0.005810798122065727,"rho":-0.006676399813143764,"breakevenPct":2.1674491392801243},{"delta":0.85,"premium":3.917476388653527,"strike":11.300605170972103,"iv":1.1246555740603383,"gamma":0.10581963636192424,"theta":-0.008022915020569017,"vega":0.004890939350706825,"rho":-0.008209472088137283,"breakevenPct":1.55828290241899},{"delta":0.9,"premium":7.000769739367589,"strike":14.421862883544831,"iv":1.5348653500790241,"gamma":0.05388447720575743,"theta":-0.008095206906211606,"vega":0.003695534193559636,"rho":-0.010958798840182228,"breakevenPct":1.052091410970109}]},"raw":{"call":[{"delta":0.1,"premium":0.1461896108627249,"strike":16.152415565491005,"iv":1.7686975823547346,"gamma":0.046938297110952605,"theta":-0.011383357260693436,"vega":0.003706933770273201,"rho":0.00047289544339730605,"breakevenPct":117.31473568471638},{"delta":0.15,"premium":0.12785588752196836,"strike":9.977152899824253,"iv":0.8626448154657294,"gamma":0.12760228471001756,"theta":-0.007461687170474517,"vega":0.004945694200351494,"rho":0.0007747553040851253,"breakevenPct":34.73345049794962},{"delta":0.2,"premium":0.1827768014059754,"strike":9.537785588752197,"iv":0.8519681898066783,"gamma":0.15264622144112477,"theta":-0.008647978910369069,"vega":0.005824428822495607,"rho":0.0010262411735326436,"breakevenPct":29.607498535442296},{"delta":0.25,"premium":0.23769771528998243,"strike":9.09841827768014,"iv":0.8412915641476274,"gamma":0.177690158172232,"theta":-0.00983427065026362,"vega":0.006703163444639719,"rho":0.0012777270429801617,"breakevenPct":24.481546572934974},{"delta":0.3,"premium":0.3113600421718503,"strike":8.795466526093833,"iv":0.8474699525566685,"gamma":0.1892928307854507,"theta":-0.010693147074327886,"vega":0.007206800210859251,"rho":0.001516161534378477,"breakevenPct":21.424354243542435},{"delta":0.35,"premium":0.3904322614654718,"strike":8.53189246178176,"iv":0.8585137058513442,"gamma":0.19701555086979441,"theta":-0.011457511860832893,"vega":0.0076021613073273585,"rho":0.001750828617680115,"breakevenPct":18.964329643296438},{"delta":0.4,"premium":0.46950448075909335,"strike":8.268318397469688,"iv":0.86955745914602,"gamma":0.20473827095413813,"theta":-0.012221876647337902,"vega":0.007997522403795466,"rho":0.0019854957009817534,"breakevenPct":16.504305043050437},{"delta":0.45,"premium":0.5485767000527149,"strike":8.004744333157618,"iv":0.8806012124406959,"gamma":0.21246099103848182,"theta":-0.012986241433842909,"vega":0.008392883500263574,"rho":0.002220162784283391,"breakevenPct":14.044280442804437},{"delta":0.5,"premium":0.6620196926032661,"strike":7.764169068203651,"iv":0.8866250240153698,"gamma":0.20764755043227667,"theta":-0.012882084534101826,"vega":0.008258501440922189,"rho":0.0024291889649012484,"breakevenPct":12.34918347742556},{"delta":0.55,"premium":0.7760926993275696,"strike":7.524015369836695,"iv":0.8925568203650336,"gamma":0.20260432276657062,"theta":-0.012762007684918348,"vega":0.008114409221902017,"rho":0.0026377451493395663,"breakevenPct":10.668107588856873},{"delta":0.6,"premium":0.8901657060518731,"strike":7.283861671469741,"iv":0.8984886167146974,"gamma":0.19756109510086456,"theta":-0.012641930835734871,"vega":0.007970317002881843,"rho":0.0028463013337778832,"breakevenPct":8.987031700288192},{"delta":0.65,"premium":1.0042387127761767,"strike":7.043707973102785,"iv":0.9044204130643612,"gamma":0.1925178674351585,"theta":-0.012521853986551394,"vega":0.007826224783861671,"rho":0.003054857518216201,"breakevenPct":7.305955811719505},{"delta":0.7,"premium":1.2035219747140273,"strike":6.753762793497893,"iv":0.9318473810957254,"gamma":0.17404328717639977,"theta":-0.011884406983744733,"vega":0.007209030704394943,"rho":0.00319738381156259,"breakevenPct":6.097130242825612},{"delta":0.75,"premium":1.421763997591812,"strike":6.452739313666466,"iv":0.9640568934376881,"gamma":0.15258031306441905,"theta":-0.011131848284166166,"vega":0.006486574352799519,"rho":0.0033252188577467165,"breakevenPct":4.9933774834437115},{"delta":0.8,"premium":1.6400060204695968,"strike":6.1517158338350395,"iv":0.9962664057796508,"gamma":0.1311173389524383,"theta":-0.010379289584587597,"vega":0.0057641180012040945,"rho":0.003453053903930843,"breakevenPct":3.8896247240618105},{"delta":0.85,"premium":2.05642979146083,"strike":5.659522453932412,"iv":1.06363239495557,"gamma":0.10389351924013764,"theta":-0.008916904095405666,"vega":0.004719549067521057,"rho":0.0034239179369043656,"breakevenPct":2.8793632719098814},{"delta":0.9,"premium":2.6742317903737955,"strike":4.973075788473561,"iv":1.1667219009143808,"gamma":0.07081593706299566,"theta":-0.006733242997433208,"vega":0.003347672187523184,"rho":0.0032352791661316286,"breakevenPct":1.9641010512980797}],"put":[{"delta":0.1,"premium":0.12998199037139543,"strike":5.199279614855818,"iv":1.1610138413437296,"gamma":0.07436484385099697,"theta":-0.007129282612015292,"vega":0.0036795147513803924,"rho":-0.0007115906845095931,"breakevenPct":32.409365006874374},{"delta":0.15,"premium":0.15964285714285714,"strike":6.027551020408163,"iv":0.855889387755102,"gamma":0.12773214285714288,"theta":-0.007129489795918367,"vega":0.004882653061224489,"rho":-0.0010396993465145658,"breakevenPct":21.761224489795925},{"delta":0.2,"premium":0.24892857142857144,"strike":6.28265306122449,"iv":0.8678281632653061,"gamma":0.1446964285714286,"theta":-0.008328469387755102,"vega":0.005647959183673469,"rho":-0.0014116204524484896,"breakevenPct":19.550340136054427},{"delta":0.25,"premium":0.3382142857142857,"strike":6.5377551020408164,"iv":0.8797669387755102,"gamma":0.16166071428571427,"theta":-0.009527448979591836,"vega":0.006413265306122448,"rho":-0.001783541558382413,"breakevenPct":17.339455782312932},{"delta":0.3,"premium":0.42749999999999994,"strike":6.792857142857143,"iv":0.8917057142857143,"gamma":0.17862499999999998,"theta":-0.01072642857142857,"vega":0.007178571428571428,"rho":-0.0021554626643163367,"breakevenPct":15.128571428571432},{"delta":0.35,"premium":0.5253929273084479,"strike":7.046168958742633,"iv":0.9018201375245579,"gamma":0.1930278978388998,"theta":-0.011741552062868369,"vega":0.007827701375245579,"rho":-0.0025339058329908316,"breakevenPct":13.056319580877538},{"delta":0.4,"premium":0.6604616895874262,"strike":7.291748526522594,"iv":0.9040549115913555,"gamma":0.19636777996070726,"theta":-0.011962573673870333,"vega":0.007975049115913556,"rho":-0.0029405187620129025,"breakevenPct":11.582842174197772},{"delta":0.45,"premium":0.7955304518664046,"strike":7.537328094302554,"iv":0.9062896856581533,"gamma":0.19970766208251473,"theta":-0.0121835952848723,"vega":0.008122396856581532,"rho":-0.003347131691034973,"breakevenPct":10.109364767518008},{"delta":0.5,"premium":0.9305992141453829,"strike":7.782907662082515,"iv":0.9085244597249509,"gamma":0.2030475442043222,"theta":-0.012404616895874264,"vega":0.008269744597249508,"rho":-0.003753744620057043,"breakevenPct":8.635887360838243},{"delta":0.55,"premium":1.0723938223938223,"strike":8.031991174848319,"iv":0.9094986762272477,"gamma":0.20514903474903473,"theta":-0.012513623827909543,"vega":0.008355212355212355,"rho":-0.004165535377128781,"breakevenPct":7.205368633940059},{"delta":0.6,"premium":1.2654440154440152,"strike":8.307777164920022,"iv":0.9008665747380032,"gamma":0.1978131274131274,"theta":-0.01176900165471594,"vega":0.007969111969111969,"rho":-0.004616784754854875,"breakevenPct":6.102224673653244},{"delta":0.65,"premium":1.4584942084942085,"strike":8.583563154991726,"iv":0.8922344732487589,"gamma":0.19047722007722007,"theta":-0.01102437948152234,"vega":0.007583011583011583,"rho":-0.00506803413258097,"breakevenPct":4.999080713366427},{"delta":0.7,"premium":1.6515444015444012,"strike":8.85934914506343,"iv":0.8836023717595146,"gamma":0.18314131274131276,"theta":-0.010279757308328738,"vega":0.007196911196911198,"rho":-0.005519283510307065,"breakevenPct":3.8959367530796114},{"delta":0.75,"premium":1.9512910798122065,"strike":9.230046948356808,"iv":0.889575117370892,"gamma":0.16769061032863852,"theta":-0.009347887323943663,"vega":0.006608920187793427,"rho":-0.006054266175428065,"breakevenPct":2.9499217527386543},{"delta":0.8,"premium":2.362089201877935,"strike":9.699530516431926,"iv":0.9107488262910799,"gamma":0.143793896713615,"theta":-0.008221126760563378,"vega":0.005810798122065727,"rho":-0.006676399813143764,"breakevenPct":2.1674491392801243},{"delta":0.85,"premium":3.917476388653527,"strike":11.300605170972103,"iv":1.1246555740603383,"gamma":0.10581963636192424,"theta":-0.008022915020569017,"vega":0.004890939350706825,"rho":-0.008209472088137283,"breakevenPct":1.55828290241899},{"delta":0.9,"premium":7.000769739367589,"strike":14.421862883544831,"iv":1.5348653500790241,"gamma":0.05388447720575743,"theta":-0.008095206906211606,"vega":0.003695534193559636,"rho":-0.010958798840182228,"breakevenPct":1.052091410970109}]}},"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"}}