{"symbol":"SGMT","url":"https://intraalpha.com/companies/SGMT","capturedAt":"2026-10-22T23:24:20.420Z","state":"partial","quote":{"symbol":"SGMT","last_price":9.95,"prev_close":9.99,"regular_close":9.95,"change":-0.04,"change_pct":-0.4004,"regular_change":-0.04,"regular_change_pct":-0.4004,"extended_change":0,"extended_change_pct":0,"bid":9.99,"ask":10.28,"bid_size":200,"ask_size":400,"volume":1006591,"vwap":9.876517,"open":10,"high":10.15,"low":9.628,"close":9.95,"trade_count":11931,"last_trade_at":"2026-10-22T20:00:00.276039934Z","last_quote_at":"2026-10-22T22:49:32.96432688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:18.333686176-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:06.341Z","bars":[{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-15T08:05:00Z","v":102,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-15T08:10:00Z","v":100,"vw":7.65},{"c":7.54,"h":7.65,"l":7.54,"n":36,"o":7.65,"t":"2026-10-15T09:00:00Z","v":2108,"vw":7.55982},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-15T10:25:00Z","v":221,"vw":7.64},{"c":7.6,"h":7.6,"l":7.6,"n":26,"o":7.6,"t":"2026-10-15T11:20:00Z","v":333,"vw":7.6},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T11:45:00Z","v":150,"vw":7.66},{"c":7.5,"h":7.51,"l":7.5,"n":3,"o":7.51,"t":"2026-10-15T12:40:00Z","v":1000,"vw":7.50896},{"c":7.53,"h":7.53,"l":7.53,"n":7,"o":7.53,"t":"2026-10-15T13:15:00Z","v":106,"vw":7.53},{"c":7.66,"h":7.7113,"l":7.57,"n":96,"o":7.61,"t":"2026-10-15T13:30:00Z","v":15037,"vw":7.627195},{"c":7.595,"h":7.67,"l":7.56,"n":126,"o":7.665,"t":"2026-10-15T13:35:00Z","v":9766,"vw":7.629504},{"c":7.605,"h":7.61,"l":7.54,"n":124,"o":7.595,"t":"2026-10-15T13:40:00Z","v":16793,"vw":7.568255},{"c":7.6,"h":7.65,"l":7.6,"n":68,"o":7.62,"t":"2026-10-15T13:45:00Z","v":3061,"vw":7.614145},{"c":7.635,"h":7.635,"l":7.62,"n":16,"o":7.62,"t":"2026-10-15T13:50:00Z","v":1076,"vw":7.626496},{"c":7.6,"h":7.64,"l":7.6,"n":90,"o":7.63,"t":"2026-10-15T13:55:00Z","v":6202,"vw":7.616345},{"c":7.66,"h":7.67,"l":7.58,"n":237,"o":7.59,"t":"2026-10-15T14:00:00Z","v":11701,"vw":7.623778},{"c":7.72,"h":7.74,"l":7.67,"n":302,"o":7.67,"t":"2026-10-15T14:05:00Z","v":21714,"vw":7.710698},{"c":7.775,"h":7.775,"l":7.72,"n":203,"o":7.72,"t":"2026-10-15T14:10:00Z","v":13702,"vw":7.748083},{"c":7.76,"h":7.78,"l":7.75,"n":126,"o":7.775,"t":"2026-10-15T14:15:00Z","v":9519,"vw":7.767747},{"c":7.685,"h":7.74,"l":7.685,"n":60,"o":7.74,"t":"2026-10-15T14:20:00Z","v":4341,"vw":7.702515},{"c":7.7832,"h":7.81,"l":7.685,"n":382,"o":7.685,"t":"2026-10-15T14:25:00Z","v":43652,"vw":7.746678},{"c":7.77,"h":7.795,"l":7.76,"n":155,"o":7.785,"t":"2026-10-15T14:30:00Z","v":9259,"vw":7.777828},{"c":7.829,"h":7.835,"l":7.76,"n":194,"o":7.76,"t":"2026-10-15T14:35:00Z","v":15916,"vw":7.807566},{"c":7.81,"h":7.83,"l":7.799,"n":200,"o":7.83,"t":"2026-10-15T14:40:00Z","v":15376,"vw":7.81108},{"c":7.835,"h":7.85,"l":7.78,"n":400,"o":7.82,"t":"2026-10-15T14:45:00Z","v":63001,"vw":7.831701},{"c":7.88,"h":7.88,"l":7.834,"n":248,"o":7.834,"t":"2026-10-15T14:50:00Z","v":20919,"vw":7.850041},{"c":7.85,"h":7.91,"l":7.85,"n":256,"o":7.89,"t":"2026-10-15T14:55:00Z","v":17515,"vw":7.88067},{"c":7.88,"h":7.88,"l":7.86,"n":141,"o":7.86,"t":"2026-10-15T15:00:00Z","v":7469,"vw":7.870737},{"c":8.005,"h":8.005,"l":7.89,"n":141,"o":7.89,"t":"2026-10-15T15:05:00Z","v":17381,"vw":7.949149},{"c":8.005,"h":8.02,"l":7.99,"n":116,"o":8,"t":"2026-10-15T15:10:00Z","v":7332,"vw":8.002745},{"c":8.03,"h":8.05,"l":8.015,"n":131,"o":8.02,"t":"2026-10-15T15:15:00Z","v":6984,"vw":8.028808},{"c":8.015,"h":8.04,"l":8.01,"n":188,"o":8.02,"t":"2026-10-15T15:20:00Z","v":12079,"vw":8.021702},{"c":8.035,"h":8.07,"l":7.99,"n":348,"o":8.01,"t":"2026-10-15T15:25:00Z","v":28112,"vw":8.033707},{"c":8.09,"h":8.09,"l":8.04,"n":234,"o":8.04,"t":"2026-10-15T15:30:00Z","v":16324,"vw":8.072367},{"c":8.1,"h":8.11,"l":8.08,"n":199,"o":8.09,"t":"2026-10-15T15:35:00Z","v":11247,"vw":8.092186},{"c":8.055,"h":8.11,"l":8.055,"n":174,"o":8.1,"t":"2026-10-15T15:40:00Z","v":10696,"vw":8.093193},{"c":8.06,"h":8.07,"l":8.0301,"n":91,"o":8.06,"t":"2026-10-15T15:45:00Z","v":5613,"vw":8.052086},{"c":8.08,"h":8.08,"l":8.06,"n":73,"o":8.06,"t":"2026-10-15T15:50:00Z","v":3928,"vw":8.06741},{"c":8.08,"h":8.09,"l":8.075,"n":112,"o":8.08,"t":"2026-10-15T15:55:00Z","v":6280,"vw":8.081167},{"c":8.13,"h":8.13,"l":8.075,"n":166,"o":8.075,"t":"2026-10-15T16:00:00Z","v":8399,"vw":8.101433},{"c":8.149,"h":8.165,"l":8.12,"n":284,"o":8.13,"t":"2026-10-15T16:05:00Z","v":18032,"vw":8.140963},{"c":8.13,"h":8.24,"l":8.13,"n":884,"o":8.1595,"t":"2026-10-15T16:10:00Z","v":83507,"vw":8.193503},{"c":8.19,"h":8.23,"l":8.13,"n":311,"o":8.13,"t":"2026-10-15T16:15:00Z","v":18789,"vw":8.185179},{"c":8.21,"h":8.22,"l":8.19,"n":142,"o":8.19,"t":"2026-10-15T16:20:00Z","v":15685,"vw":8.205838},{"c":8.19,"h":8.21,"l":8.16,"n":171,"o":8.21,"t":"2026-10-15T16:25:00Z","v":15367,"vw":8.181475},{"c":8.1887,"h":8.21,"l":8.18,"n":179,"o":8.19,"t":"2026-10-15T16:30:00Z","v":13027,"vw":8.191241},{"c":8.21,"h":8.24,"l":8.19,"n":149,"o":8.19,"t":"2026-10-15T16:35:00Z","v":12688,"vw":8.21265},{"c":8.235,"h":8.235,"l":8.205,"n":134,"o":8.215,"t":"2026-10-15T16:40:00Z","v":7530,"vw":8.215025},{"c":8.22,"h":8.24,"l":8.21,"n":98,"o":8.23,"t":"2026-10-15T16:45:00Z","v":6167,"vw":8.223624},{"c":8.055,"h":8.21,"l":8.04,"n":386,"o":8.21,"t":"2026-10-15T16:50:00Z","v":30659,"vw":8.136178},{"c":8.02,"h":8.055,"l":8.01,"n":234,"o":8.055,"t":"2026-10-15T16:55:00Z","v":11814,"vw":8.033365},{"c":8.02,"h":8.05,"l":8.01,"n":237,"o":8.025,"t":"2026-10-15T17:00:00Z","v":11666,"vw":8.030719},{"c":8.015,"h":8.03,"l":8.005,"n":173,"o":8.03,"t":"2026-10-15T17:05:00Z","v":6074,"vw":8.01031},{"c":7.975,"h":8.015,"l":7.97,"n":314,"o":8.015,"t":"2026-10-15T17:10:00Z","v":13292,"vw":7.993359},{"c":8.01,"h":8.01,"l":7.975,"n":194,"o":7.975,"t":"2026-10-15T17:15:00Z","v":6062,"vw":7.985946},{"c":8.05,"h":8.05,"l":8.015,"n":165,"o":8.015,"t":"2026-10-15T17:20:00Z","v":5748,"vw":8.025668},{"c":8.035,"h":8.05,"l":8.03,"n":204,"o":8.045,"t":"2026-10-15T17:25:00Z","v":8629,"vw":8.041127},{"c":8.035,"h":8.035,"l":8.015,"n":147,"o":8.035,"t":"2026-10-15T17:30:00Z","v":6514,"vw":8.027855},{"c":8.04,"h":8.04,"l":8.03,"n":161,"o":8.035,"t":"2026-10-15T17:35:00Z","v":7823,"vw":8.032055},{"c":8.065,"h":8.065,"l":8.03,"n":189,"o":8.03,"t":"2026-10-15T17:40:00Z","v":9366,"vw":8.050615},{"c":8.06,"h":8.065,"l":8.06,"n":104,"o":8.065,"t":"2026-10-15T17:45:00Z","v":4464,"vw":8.060179},{"c":8.06,"h":8.09,"l":8.06,"n":235,"o":8.07,"t":"2026-10-15T17:50:00Z","v":13423,"vw":8.07009},{"c":8.075,"h":8.09,"l":8.02,"n":224,"o":8.06,"t":"2026-10-15T17:55:00Z","v":16665,"vw":8.051355},{"c":8.055,"h":8.075,"l":8.05,"n":108,"o":8.075,"t":"2026-10-15T18:00:00Z","v":5406,"vw":8.059373},{"c":8.035,"h":8.06,"l":8.035,"n":193,"o":8.05,"t":"2026-10-15T18:05:00Z","v":14828,"vw":8.046823},{"c":8.03,"h":8.0399,"l":8.025,"n":102,"o":8.0399,"t":"2026-10-15T18:10:00Z","v":5418,"vw":8.032439},{"c":8.11,"h":8.12,"l":8.0204,"n":213,"o":8.035,"t":"2026-10-15T18:15:00Z","v":17205,"vw":8.083073},{"c":8.11,"h":8.12,"l":8.11,"n":57,"o":8.11,"t":"2026-10-15T18:20:00Z","v":3098,"vw":8.110556},{"c":8.11,"h":8.11,"l":8.08,"n":319,"o":8.1,"t":"2026-10-15T18:25:00Z","v":23780,"vw":8.096073},{"c":8.145,"h":8.16,"l":8.11,"n":148,"o":8.11,"t":"2026-10-15T18:30:00Z","v":7825,"vw":8.132119},{"c":8.14,"h":8.145,"l":8.125,"n":112,"o":8.145,"t":"2026-10-15T18:35:00Z","v":6173,"vw":8.137151},{"c":8.135,"h":8.14,"l":8.115,"n":241,"o":8.135,"t":"2026-10-15T18:40:00Z","v":17701,"vw":8.129956},{"c":8.165,"h":8.165,"l":8.135,"n":120,"o":8.14,"t":"2026-10-15T18:45:00Z","v":6943,"vw":8.14678},{"c":8.14,"h":8.165,"l":8.14,"n":101,"o":8.165,"t":"2026-10-15T18:50:00Z","v":7072,"vw":8.153314},{"c":8.145,"h":8.15,"l":8.14,"n":35,"o":8.145,"t":"2026-10-15T18:55:00Z","v":2444,"vw":8.145288},{"c":8.21,"h":8.21,"l":8.145,"n":167,"o":8.145,"t":"2026-10-15T19:00:00Z","v":11962,"vw":8.177597},{"c":8.21,"h":8.235,"l":8.2012,"n":208,"o":8.205,"t":"2026-10-15T19:05:00Z","v":15763,"vw":8.216819},{"c":8.215,"h":8.23,"l":8.21,"n":102,"o":8.22,"t":"2026-10-15T19:10:00Z","v":6849,"vw":8.217796},{"c":8.23,"h":8.23,"l":8.21,"n":183,"o":8.22,"t":"2026-10-15T19:15:00Z","v":12989,"vw":8.217559},{"c":8.2,"h":8.225,"l":8.195,"n":291,"o":8.22,"t":"2026-10-15T19:20:00Z","v":19883,"vw":8.207684},{"c":8.155,"h":8.2,"l":8.155,"n":219,"o":8.19,"t":"2026-10-15T19:25:00Z","v":13990,"vw":8.181296},{"c":8.23,"h":8.23,"l":8.14,"n":322,"o":8.15,"t":"2026-10-15T19:30:00Z","v":18819,"vw":8.170457},{"c":8.225,"h":8.235,"l":8.22,"n":306,"o":8.23,"t":"2026-10-15T19:35:00Z","v":20710,"vw":8.22639},{"c":8.235,"h":8.255,"l":8.22,"n":414,"o":8.225,"t":"2026-10-15T19:40:00Z","v":28555,"vw":8.238126},{"c":8.225,"h":8.275,"l":8.215,"n":556,"o":8.235,"t":"2026-10-15T19:45:00Z","v":52415,"vw":8.245708},{"c":8.185,"h":8.23,"l":8.18,"n":601,"o":8.23,"t":"2026-10-15T19:50:00Z","v":42101,"vw":8.196098},{"c":8.17,"h":8.19,"l":8.14,"n":1216,"o":8.18,"t":"2026-10-15T19:55:00Z","v":101599,"vw":8.167554},{"c":8.17,"h":8.175,"l":8.17,"n":12,"o":8.175,"t":"2026-10-15T20:00:00Z","v":110620,"vw":8.170005},{"c":8.22,"h":8.27,"l":8.02,"n":174,"o":8.07,"t":"2026-10-16T08:05:00Z","v":6356,"vw":8.119123},{"c":8.22,"h":8.22,"l":8.22,"n":38,"o":8.22,"t":"2026-10-16T08:10:00Z","v":675,"vw":8.22},{"c":8.03,"h":8.13,"l":8.03,"n":82,"o":8.13,"t":"2026-10-16T08:25:00Z","v":4207,"vw":8.079796},{"c":8.2,"h":8.31,"l":8.15,"n":58,"o":8.15,"t":"2026-10-16T08:30:00Z","v":3769,"vw":8.204368},{"c":8.1,"h":8.11,"l":8.1,"n":6,"o":8.11,"t":"2026-10-16T08:35:00Z","v":308,"vw":8.106567},{"c":8.1,"h":8.15,"l":8.03,"n":107,"o":8.15,"t":"2026-10-16T13:30:00Z","v":25403,"vw":8.116154},{"c":8.065,"h":8.105,"l":7.99,"n":317,"o":8.105,"t":"2026-10-16T13:35:00Z","v":41025,"vw":8.017583},{"c":8.094,"h":8.11,"l":8.05,"n":117,"o":8.065,"t":"2026-10-16T13:40:00Z","v":17431,"vw":8.070145},{"c":7.965,"h":8.08,"l":7.965,"n":160,"o":8.08,"t":"2026-10-16T13:45:00Z","v":26248,"vw":8.026296},{"c":8,"h":8,"l":7.94,"n":71,"o":7.96,"t":"2026-10-16T13:50:00Z","v":11975,"vw":7.966704},{"c":8.045,"h":8.045,"l":8,"n":43,"o":8.029,"t":"2026-10-16T13:55:00Z","v":3199,"vw":8.024098},{"c":8.115,"h":8.115,"l":8.05,"n":110,"o":8.05,"t":"2026-10-16T14:00:00Z","v":7050,"vw":8.073807},{"c":8.16,"h":8.17,"l":8.13,"n":27,"o":8.13,"t":"2026-10-16T14:05:00Z","v":1371,"vw":8.152857},{"c":8.18,"h":8.18,"l":8.11,"n":80,"o":8.175,"t":"2026-10-16T14:10:00Z","v":4535,"vw":8.147148},{"c":8.171,"h":8.2,"l":8.165,"n":114,"o":8.185,"t":"2026-10-16T14:15:00Z","v":8189,"vw":8.181582},{"c":8.205,"h":8.205,"l":8.155,"n":94,"o":8.16,"t":"2026-10-16T14:20:00Z","v":5639,"vw":8.188131},{"c":8.195,"h":8.22,"l":8.18,"n":88,"o":8.191,"t":"2026-10-16T14:25:00Z","v":6615,"vw":8.192184},{"c":8.2,"h":8.2,"l":8.18,"n":125,"o":8.195,"t":"2026-10-16T14:30:00Z","v":6174,"vw":8.187531},{"c":8.23,"h":8.24,"l":8.22,"n":82,"o":8.22,"t":"2026-10-16T14:35:00Z","v":4549,"vw":8.229074},{"c":8.25,"h":8.25,"l":8.18,"n":164,"o":8.24,"t":"2026-10-16T14:40:00Z","v":11637,"vw":8.227612},{"c":8.24,"h":8.24,"l":8.23,"n":87,"o":8.24,"t":"2026-10-16T14:45:00Z","v":5093,"vw":8.236596},{"c":8.23,"h":8.245,"l":8.23,"n":78,"o":8.23,"t":"2026-10-16T14:50:00Z","v":3742,"vw":8.233179},{"c":8.24,"h":8.25,"l":8.23,"n":60,"o":8.24,"t":"2026-10-16T14:55:00Z","v":3284,"vw":8.240769},{"c":8.21,"h":8.25,"l":8.2,"n":145,"o":8.24,"t":"2026-10-16T15:00:00Z","v":6580,"vw":8.2254},{"c":8.175,"h":8.205,"l":8.17,"n":52,"o":8.205,"t":"2026-10-16T15:05:00Z","v":3745,"vw":8.180188},{"c":8.17,"h":8.19,"l":8.17,"n":78,"o":8.175,"t":"2026-10-16T15:10:00Z","v":4169,"vw":8.176862},{"c":8.13,"h":8.16,"l":8.13,"n":61,"o":8.16,"t":"2026-10-16T15:15:00Z","v":3312,"vw":8.151932},{"c":8.12,"h":8.16,"l":8.11,"n":118,"o":8.14,"t":"2026-10-16T15:20:00Z","v":7115,"vw":8.140946},{"c":8.13,"h":8.13,"l":8.105,"n":45,"o":8.105,"t":"2026-10-16T15:25:00Z","v":1585,"vw":8.109902},{"c":8.25,"h":8.25,"l":8.125,"n":239,"o":8.125,"t":"2026-10-16T15:30:00Z","v":20735,"vw":8.189136},{"c":8.14,"h":8.25,"l":8.14,"n":224,"o":8.25,"t":"2026-10-16T15:35:00Z","v":16937,"vw":8.183197},{"c":8.18,"h":8.18,"l":8.135,"n":111,"o":8.135,"t":"2026-10-16T15:40:00Z","v":6913,"vw":8.17462},{"c":8.24,"h":8.25,"l":8.18,"n":159,"o":8.18,"t":"2026-10-16T15:45:00Z","v":8734,"vw":8.214519},{"c":8.16,"h":8.23,"l":8.16,"n":174,"o":8.23,"t":"2026-10-16T15:50:00Z","v":9659,"vw":8.190407},{"c":8.17,"h":8.17,"l":8.16,"n":52,"o":8.16,"t":"2026-10-16T15:55:00Z","v":2471,"vw":8.164861},{"c":8.11,"h":8.15,"l":8.11,"n":113,"o":8.15,"t":"2026-10-16T16:00:00Z","v":7170,"vw":8.125785},{"c":8.06,"h":8.11,"l":8.055,"n":90,"o":8.11,"t":"2026-10-16T16:05:00Z","v":7898,"vw":8.080842},{"c":8.06,"h":8.06,"l":8.05,"n":41,"o":8.05,"t":"2026-10-16T16:10:00Z","v":3225,"vw":8.055712},{"c":8.08,"h":8.09,"l":8.07,"n":65,"o":8.07,"t":"2026-10-16T16:15:00Z","v":4021,"vw":8.077135},{"c":8.07,"h":8.08,"l":8.065,"n":111,"o":8.08,"t":"2026-10-16T16:20:00Z","v":6134,"vw":8.071957},{"c":8.0602,"h":8.085,"l":8.0602,"n":74,"o":8.07,"t":"2026-10-16T16:25:00Z","v":4673,"vw":8.073753},{"c":8.05,"h":8.06,"l":8.045,"n":54,"o":8.06,"t":"2026-10-16T16:30:00Z","v":3749,"vw":8.052824},{"c":8.09,"h":8.1,"l":8.06,"n":101,"o":8.06,"t":"2026-10-16T16:35:00Z","v":4853,"vw":8.079111},{"c":8.05,"h":8.09,"l":8.05,"n":103,"o":8.09,"t":"2026-10-16T16:40:00Z","v":5891,"vw":8.077275},{"c":8.05,"h":8.06,"l":8.05,"n":68,"o":8.051,"t":"2026-10-16T16:45:00Z","v":3456,"vw":8.054563},{"c":8.065,"h":8.075,"l":8.04,"n":110,"o":8.05,"t":"2026-10-16T16:50:00Z","v":5341,"vw":8.063749},{"c":8.09,"h":8.09,"l":8.07,"n":59,"o":8.07,"t":"2026-10-16T16:55:00Z","v":3132,"vw":8.076421},{"c":8.09,"h":8.095,"l":8.081,"n":55,"o":8.081,"t":"2026-10-16T17:00:00Z","v":2432,"vw":8.089889},{"c":8.08,"h":8.09,"l":8.075,"n":90,"o":8.09,"t":"2026-10-16T17:05:00Z","v":4525,"vw":8.085066},{"c":8.055,"h":8.07,"l":8.055,"n":37,"o":8.07,"t":"2026-10-16T17:10:00Z","v":2256,"vw":8.067642},{"c":7.99,"h":8.022,"l":7.985,"n":55,"o":8.022,"t":"2026-10-16T17:15:00Z","v":4135,"vw":8.005519},{"c":7.981,"h":8.005,"l":7.98,"n":90,"o":7.99,"t":"2026-10-16T17:20:00Z","v":4869,"vw":7.994996},{"c":8.01,"h":8.015,"l":7.955,"n":252,"o":7.99,"t":"2026-10-16T17:25:00Z","v":22512,"vw":7.98162},{"c":8.035,"h":8.035,"l":8,"n":91,"o":8,"t":"2026-10-16T17:30:00Z","v":6090,"vw":8.019782},{"c":8.025,"h":8.04,"l":8.025,"n":76,"o":8.04,"t":"2026-10-16T17:35:00Z","v":4498,"vw":8.030624},{"c":8.05,"h":8.055,"l":8.025,"n":73,"o":8.025,"t":"2026-10-16T17:40:00Z","v":4026,"vw":8.045056},{"c":8.035,"h":8.07,"l":8.035,"n":84,"o":8.05,"t":"2026-10-16T17:45:00Z","v":5950,"vw":8.056455},{"c":8.025,"h":8.03,"l":8.01,"n":87,"o":8.03,"t":"2026-10-16T17:50:00Z","v":5008,"vw":8.023173},{"c":8.03,"h":8.04,"l":8.013,"n":82,"o":8.021,"t":"2026-10-16T17:55:00Z","v":5465,"vw":8.032235},{"c":8.03,"h":8.03,"l":8.02,"n":89,"o":8.02,"t":"2026-10-16T18:00:00Z","v":5805,"vw":8.027299},{"c":8.05,"h":8.05,"l":8.02,"n":159,"o":8.0358,"t":"2026-10-16T18:05:00Z","v":10114,"vw":8.030737},{"c":8.015,"h":8.04,"l":8.015,"n":86,"o":8.04,"t":"2026-10-16T18:10:00Z","v":5376,"vw":8.02434},{"c":8.025,"h":8.025,"l":8.01,"n":80,"o":8.025,"t":"2026-10-16T18:15:00Z","v":4152,"vw":8.018723},{"c":8.035,"h":8.035,"l":8.021,"n":86,"o":8.025,"t":"2026-10-16T18:20:00Z","v":2802,"vw":8.030856},{"c":8.03,"h":8.035,"l":8.021,"n":87,"o":8.035,"t":"2026-10-16T18:25:00Z","v":4691,"vw":8.030209},{"c":8.0326,"h":8.04,"l":8.01,"n":208,"o":8.03,"t":"2026-10-16T18:30:00Z","v":12040,"vw":8.028528},{"c":8.04,"h":8.05,"l":8.01,"n":95,"o":8.03,"t":"2026-10-16T18:35:00Z","v":4606,"vw":8.030417},{"c":8.05,"h":8.05,"l":8.03,"n":160,"o":8.05,"t":"2026-10-16T18:40:00Z","v":8134,"vw":8.04093},{"c":8.05,"h":8.05,"l":8.03,"n":129,"o":8.04,"t":"2026-10-16T18:45:00Z","v":6953,"vw":8.04126},{"c":8.035,"h":8.05,"l":8.031,"n":137,"o":8.05,"t":"2026-10-16T18:50:00Z","v":4594,"vw":8.03825},{"c":8.03,"h":8.04,"l":8.02,"n":169,"o":8.035,"t":"2026-10-16T18:55:00Z","v":7579,"vw":8.030143},{"c":8.03,"h":8.04,"l":8.03,"n":164,"o":8.03,"t":"2026-10-16T19:00:00Z","v":7802,"vw":8.034669},{"c":8.05,"h":8.055,"l":8.04,"n":216,"o":8.04,"t":"2026-10-16T19:05:00Z","v":9399,"vw":8.047573},{"c":8.085,"h":8.1,"l":8.06,"n":219,"o":8.06,"t":"2026-10-16T19:10:00Z","v":10899,"vw":8.085074},{"c":8.07,"h":8.09,"l":8.055,"n":158,"o":8.085,"t":"2026-10-16T19:15:00Z","v":8574,"vw":8.069213},{"c":8.085,"h":8.085,"l":8.07,"n":230,"o":8.075,"t":"2026-10-16T19:20:00Z","v":10435,"vw":8.07631},{"c":8.055,"h":8.085,"l":8.055,"n":178,"o":8.08,"t":"2026-10-16T19:25:00Z","v":10295,"vw":8.065704},{"c":8.065,"h":8.08,"l":8.055,"n":174,"o":8.06,"t":"2026-10-16T19:30:00Z","v":10185,"vw":8.061313},{"c":8.1099,"h":8.1099,"l":8.05,"n":292,"o":8.065,"t":"2026-10-16T19:35:00Z","v":22829,"vw":8.076355},{"c":8.045,"h":8.105,"l":8.04,"n":360,"o":8.105,"t":"2026-10-16T19:40:00Z","v":14391,"vw":8.073217},{"c":8.02,"h":8.055,"l":8.015,"n":278,"o":8.045,"t":"2026-10-16T19:45:00Z","v":13730,"vw":8.035004},{"c":7.985,"h":8.02,"l":7.98,"n":591,"o":8.01,"t":"2026-10-16T19:50:00Z","v":43360,"vw":8.001026},{"c":8.04,"h":8.04,"l":7.985,"n":1405,"o":7.99,"t":"2026-10-16T19:55:00Z","v":154525,"vw":8.009807},{"c":8.02,"h":8.02,"l":8.02,"n":15,"o":8.02,"t":"2026-10-16T20:00:00Z","v":226234,"vw":8.02},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-16T20:10:00Z","v":100,"vw":8.18},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-16T20:25:00Z","v":13726,"vw":8.02},{"c":8.1,"h":8.1,"l":8.1,"n":66,"o":8.1,"t":"2026-10-19T09:25:00Z","v":2415,"vw":8.1},{"c":8,"h":8.03,"l":8,"n":24,"o":8,"t":"2026-10-19T11:10:00Z","v":782,"vw":8.010769},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-19T11:45:00Z","v":593,"vw":8},{"c":8.02,"h":8.08,"l":8,"n":29,"o":8.08,"t":"2026-10-19T11:50:00Z","v":3011,"vw":8.047806},{"c":8.07,"h":8.07,"l":8.07,"n":3,"o":8.07,"t":"2026-10-19T11:55:00Z","v":520,"vw":8.07},{"c":8,"h":8,"l":8,"n":16,"o":8,"t":"2026-10-19T12:55:00Z","v":276,"vw":8},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-19T13:15:00Z","v":152,"vw":8.1},{"c":8.27,"h":8.28,"l":8.15,"n":119,"o":8.24,"t":"2026-10-19T13:30:00Z","v":28858,"vw":8.235275},{"c":8.265,"h":8.3,"l":8.22,"n":201,"o":8.26,"t":"2026-10-19T13:35:00Z","v":10797,"vw":8.244454},{"c":8.21,"h":8.33,"l":8.21,"n":429,"o":8.265,"t":"2026-10-19T13:40:00Z","v":50627,"vw":8.288147},{"c":8.27,"h":8.28,"l":8.175,"n":157,"o":8.19,"t":"2026-10-19T13:45:00Z","v":14435,"vw":8.216967},{"c":8.31,"h":8.31,"l":8.27,"n":44,"o":8.27,"t":"2026-10-19T13:50:00Z","v":3558,"vw":8.298796},{"c":8.3,"h":8.3,"l":8.275,"n":103,"o":8.29,"t":"2026-10-19T13:55:00Z","v":6405,"vw":8.294732},{"c":8.285,"h":8.305,"l":8.245,"n":306,"o":8.3,"t":"2026-10-19T14:00:00Z","v":40203,"vw":8.283236},{"c":8.31,"h":8.315,"l":8.281,"n":84,"o":8.285,"t":"2026-10-19T14:05:00Z","v":6478,"vw":8.303227},{"c":8.31,"h":8.31,"l":8.24,"n":140,"o":8.276,"t":"2026-10-19T14:10:00Z","v":12688,"vw":8.256996},{"c":8.36,"h":8.4,"l":8.31,"n":168,"o":8.31,"t":"2026-10-19T14:15:00Z","v":27751,"vw":8.383064},{"c":8.365,"h":8.37,"l":8.341,"n":65,"o":8.341,"t":"2026-10-19T14:20:00Z","v":4169,"vw":8.356931},{"c":8.36,"h":8.365,"l":8.35,"n":100,"o":8.35,"t":"2026-10-19T14:25:00Z","v":5307,"vw":8.357303},{"c":8.32,"h":8.375,"l":8.31,"n":157,"o":8.36,"t":"2026-10-19T14:30:00Z","v":9467,"vw":8.346501},{"c":8.34,"h":8.385,"l":8.34,"n":138,"o":8.34,"t":"2026-10-19T14:35:00Z","v":7286,"vw":8.368169},{"c":8.32,"h":8.3499,"l":8.3,"n":181,"o":8.34,"t":"2026-10-19T14:40:00Z","v":11445,"vw":8.327468},{"c":8.34,"h":8.37,"l":8.33,"n":105,"o":8.33,"t":"2026-10-19T14:45:00Z","v":6776,"vw":8.356423},{"c":8.38,"h":8.38,"l":8.34,"n":91,"o":8.34,"t":"2026-10-19T14:50:00Z","v":5693,"vw":8.362455},{"c":8.38,"h":8.395,"l":8.38,"n":164,"o":8.38,"t":"2026-10-19T14:55:00Z","v":13217,"vw":8.382941},{"c":8.375,"h":8.39,"l":8.37,"n":86,"o":8.38,"t":"2026-10-19T15:00:00Z","v":3745,"vw":8.376471},{"c":8.42,"h":8.42,"l":8.365,"n":186,"o":8.375,"t":"2026-10-19T15:05:00Z","v":10224,"vw":8.385902},{"c":8.41,"h":8.415,"l":8.41,"n":55,"o":8.41,"t":"2026-10-19T15:10:00Z","v":2642,"vw":8.410433},{"c":8.42,"h":8.425,"l":8.39,"n":221,"o":8.41,"t":"2026-10-19T15:15:00Z","v":12360,"vw":8.412547},{"c":8.415,"h":8.43,"l":8.415,"n":124,"o":8.425,"t":"2026-10-19T15:20:00Z","v":7598,"vw":8.422118},{"c":8.42,"h":8.435,"l":8.415,"n":155,"o":8.42,"t":"2026-10-19T15:25:00Z","v":8160,"vw":8.427846},{"c":8.43,"h":8.43,"l":8.42,"n":153,"o":8.42,"t":"2026-10-19T15:30:00Z","v":9319,"vw":8.425977},{"c":8.45,"h":8.475,"l":8.43,"n":331,"o":8.43,"t":"2026-10-19T15:35:00Z","v":23007,"vw":8.449183},{"c":8.465,"h":8.465,"l":8.441,"n":83,"o":8.441,"t":"2026-10-19T15:40:00Z","v":4339,"vw":8.455543},{"c":8.451,"h":8.465,"l":8.451,"n":47,"o":8.455,"t":"2026-10-19T15:45:00Z","v":2517,"vw":8.4595},{"c":8.47,"h":8.475,"l":8.455,"n":99,"o":8.455,"t":"2026-10-19T15:50:00Z","v":7027,"vw":8.467557},{"c":8.445,"h":8.47,"l":8.445,"n":67,"o":8.47,"t":"2026-10-19T15:55:00Z","v":5333,"vw":8.458064},{"c":8.45,"h":8.45,"l":8.425,"n":130,"o":8.445,"t":"2026-10-19T16:00:00Z","v":10706,"vw":8.435831},{"c":8.42,"h":8.44,"l":8.401,"n":58,"o":8.44,"t":"2026-10-19T16:05:00Z","v":4580,"vw":8.421677},{"c":8.47,"h":8.47,"l":8.4,"n":156,"o":8.41,"t":"2026-10-19T16:10:00Z","v":13802,"vw":8.426315},{"c":8.48,"h":8.48,"l":8.46,"n":92,"o":8.47,"t":"2026-10-19T16:15:00Z","v":9897,"vw":8.471415},{"c":8.485,"h":8.505,"l":8.45,"n":234,"o":8.461,"t":"2026-10-19T16:20:00Z","v":14654,"vw":8.47871},{"c":8.65,"h":8.65,"l":8.485,"n":553,"o":8.485,"t":"2026-10-19T16:25:00Z","v":49837,"vw":8.574504},{"c":8.66,"h":8.67,"l":8.625,"n":290,"o":8.65,"t":"2026-10-19T16:30:00Z","v":37203,"vw":8.651478},{"c":8.64,"h":8.66,"l":8.635,"n":81,"o":8.66,"t":"2026-10-19T16:35:00Z","v":7500,"vw":8.645426},{"c":8.63,"h":8.655,"l":8.63,"n":71,"o":8.65,"t":"2026-10-19T16:40:00Z","v":4201,"vw":8.644053},{"c":8.59,"h":8.62,"l":8.59,"n":69,"o":8.62,"t":"2026-10-19T16:45:00Z","v":4715,"vw":8.608094},{"c":8.55,"h":8.59,"l":8.55,"n":42,"o":8.59,"t":"2026-10-19T16:50:00Z","v":2266,"vw":8.568296},{"c":8.56,"h":8.56,"l":8.55,"n":97,"o":8.56,"t":"2026-10-19T16:55:00Z","v":8455,"vw":8.557891},{"c":8.575,"h":8.58,"l":8.56,"n":99,"o":8.56,"t":"2026-10-19T17:00:00Z","v":4996,"vw":8.572112},{"c":8.571,"h":8.575,"l":8.565,"n":56,"o":8.571,"t":"2026-10-19T17:05:00Z","v":3598,"vw":8.569221},{"c":8.585,"h":8.595,"l":8.575,"n":123,"o":8.575,"t":"2026-10-19T17:10:00Z","v":9587,"vw":8.582134},{"c":8.605,"h":8.605,"l":8.581,"n":59,"o":8.581,"t":"2026-10-19T17:15:00Z","v":4194,"vw":8.595506},{"c":8.66,"h":8.68,"l":8.61,"n":516,"o":8.61,"t":"2026-10-19T17:20:00Z","v":43425,"vw":8.654301},{"c":8.695,"h":8.695,"l":8.67,"n":98,"o":8.67,"t":"2026-10-19T17:25:00Z","v":5156,"vw":8.689057},{"c":8.705,"h":8.71,"l":8.681,"n":93,"o":8.695,"t":"2026-10-19T17:30:00Z","v":5810,"vw":8.696614},{"c":8.75,"h":8.755,"l":8.71,"n":145,"o":8.71,"t":"2026-10-19T17:35:00Z","v":8225,"vw":8.728221},{"c":8.81,"h":8.81,"l":8.74,"n":404,"o":8.75,"t":"2026-10-19T17:40:00Z","v":37635,"vw":8.757525},{"c":8.77,"h":8.82,"l":8.765,"n":178,"o":8.81,"t":"2026-10-19T17:45:00Z","v":19480,"vw":8.794706},{"c":8.7,"h":8.77,"l":8.6621,"n":239,"o":8.77,"t":"2026-10-19T17:50:00Z","v":40307,"vw":8.724391},{"c":8.75,"h":8.755,"l":8.71,"n":226,"o":8.71,"t":"2026-10-19T17:55:00Z","v":23894,"vw":8.739179},{"c":8.735,"h":8.78,"l":8.735,"n":203,"o":8.745,"t":"2026-10-19T18:00:00Z","v":14005,"vw":8.756138},{"c":8.79,"h":8.805,"l":8.73,"n":752,"o":8.74,"t":"2026-10-19T18:05:00Z","v":58969,"vw":8.788569},{"c":8.78,"h":8.8299,"l":8.77,"n":402,"o":8.79,"t":"2026-10-19T18:10:00Z","v":49100,"vw":8.798732},{"c":8.81,"h":8.82,"l":8.779,"n":155,"o":8.779,"t":"2026-10-19T18:15:00Z","v":11702,"vw":8.8022},{"c":8.805,"h":8.82,"l":8.795,"n":270,"o":8.815,"t":"2026-10-19T18:20:00Z","v":37004,"vw":8.803549},{"c":8.795,"h":8.805,"l":8.785,"n":160,"o":8.8,"t":"2026-10-19T18:25:00Z","v":18969,"vw":8.792373},{"c":8.78,"h":8.795,"l":8.775,"n":224,"o":8.795,"t":"2026-10-19T18:30:00Z","v":18631,"vw":8.785044},{"c":8.76,"h":8.775,"l":8.76,"n":184,"o":8.77,"t":"2026-10-19T18:35:00Z","v":13578,"vw":8.769027},{"c":8.76,"h":8.77,"l":8.75,"n":101,"o":8.755,"t":"2026-10-19T18:40:00Z","v":8075,"vw":8.759976},{"c":8.785,"h":8.785,"l":8.765,"n":121,"o":8.77,"t":"2026-10-19T18:45:00Z","v":7667,"vw":8.778799},{"c":8.805,"h":8.81,"l":8.78,"n":177,"o":8.785,"t":"2026-10-19T18:50:00Z","v":12811,"vw":8.790235},{"c":8.825,"h":8.865,"l":8.81,"n":205,"o":8.81,"t":"2026-10-19T18:55:00Z","v":26240,"vw":8.841563},{"c":8.84,"h":8.84,"l":8.82,"n":112,"o":8.83,"t":"2026-10-19T19:00:00Z","v":7585,"vw":8.831377},{"c":8.805,"h":8.84,"l":8.775,"n":229,"o":8.84,"t":"2026-10-19T19:05:00Z","v":28012,"vw":8.816517},{"c":8.77,"h":8.83,"l":8.77,"n":237,"o":8.805,"t":"2026-10-19T19:10:00Z","v":23729,"vw":8.805484},{"c":8.84,"h":8.84,"l":8.78,"n":177,"o":8.78,"t":"2026-10-19T19:15:00Z","v":13377,"vw":8.827447},{"c":8.85,"h":8.86,"l":8.8126,"n":266,"o":8.85,"t":"2026-10-19T19:20:00Z","v":20137,"vw":8.844345},{"c":8.83,"h":8.85,"l":8.81,"n":202,"o":8.85,"t":"2026-10-19T19:25:00Z","v":15760,"vw":8.829324},{"c":8.915,"h":8.935,"l":8.84,"n":372,"o":8.84,"t":"2026-10-19T19:30:00Z","v":30842,"vw":8.911129},{"c":8.965,"h":8.985,"l":8.91,"n":420,"o":8.92,"t":"2026-10-19T19:35:00Z","v":33658,"vw":8.940294},{"c":8.975,"h":9.005,"l":8.925,"n":1034,"o":8.965,"t":"2026-10-19T19:40:00Z","v":95010,"vw":8.979523},{"c":8.92,"h":8.9822,"l":8.9,"n":640,"o":8.98,"t":"2026-10-19T19:45:00Z","v":59739,"vw":8.941433},{"c":8.88,"h":8.955,"l":8.87,"n":797,"o":8.91,"t":"2026-10-19T19:50:00Z","v":76644,"vw":8.913918},{"c":8.87,"h":8.91,"l":8.86,"n":1281,"o":8.89,"t":"2026-10-19T19:55:00Z","v":115393,"vw":8.88517},{"c":8.9,"h":8.9,"l":8.86,"n":16,"o":8.86,"t":"2026-10-19T20:00:00Z","v":134589,"vw":8.860046},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-19T22:50:00Z","v":888,"vw":8.74},{"c":8.85,"h":8.85,"l":8.75,"n":190,"o":8.75,"t":"2026-10-20T08:10:00Z","v":7819,"vw":8.791667},{"c":8.83,"h":8.83,"l":8.7,"n":18,"o":8.7,"t":"2026-10-20T08:35:00Z","v":1199,"vw":8.764233},{"c":8.8,"h":8.93,"l":8.8,"n":82,"o":8.93,"t":"2026-10-20T11:15:00Z","v":2203,"vw":8.835714},{"c":8.8,"h":8.8,"l":8.8,"n":6,"o":8.8,"t":"2026-10-20T11:20:00Z","v":483,"vw":8.8},{"c":8.79,"h":8.85,"l":8.79,"n":24,"o":8.85,"t":"2026-10-20T11:25:00Z","v":2738,"vw":8.808646},{"c":8.75,"h":8.84,"l":8.74,"n":43,"o":8.74,"t":"2026-10-20T11:30:00Z","v":1916,"vw":8.797723},{"c":8.76,"h":8.76,"l":8.76,"n":19,"o":8.76,"t":"2026-10-20T11:35:00Z","v":755,"vw":8.76},{"c":8.85,"h":8.85,"l":8.85,"n":9,"o":8.85,"t":"2026-10-20T11:40:00Z","v":108,"vw":8.85},{"c":8.8,"h":8.85,"l":8.8,"n":66,"o":8.85,"t":"2026-10-20T12:00:00Z","v":1762,"vw":8.825},{"c":8.75,"h":8.8,"l":8.7,"n":33,"o":8.7,"t":"2026-10-20T12:15:00Z","v":3698,"vw":8.770687},{"c":8.8,"h":8.8,"l":8.8,"n":14,"o":8.8,"t":"2026-10-20T13:05:00Z","v":1770,"vw":8.8},{"c":9,"h":9.0399,"l":8.83,"n":71,"o":8.88,"t":"2026-10-20T13:30:00Z","v":18195,"vw":8.883333},{"c":9.06,"h":9.07,"l":8.95,"n":69,"o":8.975,"t":"2026-10-20T13:35:00Z","v":6704,"vw":9.016057},{"c":9.22,"h":9.27,"l":9.07,"n":144,"o":9.07,"t":"2026-10-20T13:40:00Z","v":15869,"vw":9.191789},{"c":9.24,"h":9.26,"l":9.16,"n":398,"o":9.2452,"t":"2026-10-20T13:45:00Z","v":30524,"vw":9.23466},{"c":9.31,"h":9.43,"l":9.235,"n":334,"o":9.235,"t":"2026-10-20T13:50:00Z","v":37680,"vw":9.330973},{"c":9.39,"h":9.39,"l":9.27,"n":256,"o":9.29,"t":"2026-10-20T13:55:00Z","v":24197,"vw":9.314598},{"c":9.32,"h":9.39,"l":9.32,"n":171,"o":9.39,"t":"2026-10-20T14:00:00Z","v":8891,"vw":9.338181},{"c":9.305,"h":9.3333,"l":9.27,"n":178,"o":9.31,"t":"2026-10-20T14:05:00Z","v":12681,"vw":9.30644},{"c":9.415,"h":9.435,"l":9.26,"n":579,"o":9.3,"t":"2026-10-20T14:10:00Z","v":54151,"vw":9.351819},{"c":9.3934,"h":9.5,"l":9.366,"n":548,"o":9.415,"t":"2026-10-20T14:15:00Z","v":60400,"vw":9.464539},{"c":9.39,"h":9.395,"l":9.331,"n":119,"o":9.39,"t":"2026-10-20T14:20:00Z","v":8093,"vw":9.37488},{"c":9.43,"h":9.46,"l":9.4,"n":161,"o":9.41,"t":"2026-10-20T14:25:00Z","v":10553,"vw":9.435945},{"c":9.515,"h":9.525,"l":9.405,"n":233,"o":9.42,"t":"2026-10-20T14:30:00Z","v":28886,"vw":9.488538},{"c":9.505,"h":9.57,"l":9.5,"n":203,"o":9.5299,"t":"2026-10-20T14:35:00Z","v":15387,"vw":9.536362},{"c":9.53,"h":9.55,"l":9.505,"n":186,"o":9.505,"t":"2026-10-20T14:40:00Z","v":15014,"vw":9.534515},{"c":9.579,"h":9.615,"l":9.53,"n":781,"o":9.53,"t":"2026-10-20T14:45:00Z","v":30848,"vw":9.582069},{"c":9.6799,"h":9.7,"l":9.57,"n":634,"o":9.58,"t":"2026-10-20T14:50:00Z","v":30297,"vw":9.614771},{"c":9.72,"h":9.72,"l":9.645,"n":187,"o":9.655,"t":"2026-10-20T14:55:00Z","v":13737,"vw":9.675522},{"c":9.75,"h":9.75,"l":9.68,"n":377,"o":9.71,"t":"2026-10-20T15:00:00Z","v":30417,"vw":9.735379},{"c":9.82,"h":9.83,"l":9.76,"n":204,"o":9.76,"t":"2026-10-20T15:05:00Z","v":20427,"vw":9.79586},{"c":9.89,"h":10.019,"l":9.8077,"n":1111,"o":9.81,"t":"2026-10-20T15:10:00Z","v":105761,"vw":9.946201},{"c":9.875,"h":9.9277,"l":9.845,"n":300,"o":9.87,"t":"2026-10-20T15:15:00Z","v":24591,"vw":9.888082},{"c":9.865,"h":9.9,"l":9.79,"n":182,"o":9.8799,"t":"2026-10-20T15:20:00Z","v":14553,"vw":9.840466},{"c":9.82,"h":9.91,"l":9.81,"n":368,"o":9.87,"t":"2026-10-20T15:25:00Z","v":44166,"vw":9.88359},{"c":9.82,"h":9.825,"l":9.77,"n":522,"o":9.82,"t":"2026-10-20T15:30:00Z","v":46624,"vw":9.807815},{"c":9.84,"h":9.84,"l":9.81,"n":200,"o":9.82,"t":"2026-10-20T15:35:00Z","v":19790,"vw":9.822761},{"c":9.83,"h":9.87,"l":9.83,"n":126,"o":9.84,"t":"2026-10-20T15:40:00Z","v":8467,"vw":9.853603},{"c":9.81,"h":9.835,"l":9.75,"n":469,"o":9.835,"t":"2026-10-20T15:45:00Z","v":49365,"vw":9.795584},{"c":9.89,"h":9.8963,"l":9.78,"n":221,"o":9.78,"t":"2026-10-20T15:50:00Z","v":19911,"vw":9.836428},{"c":9.955,"h":9.96,"l":9.9,"n":529,"o":9.9,"t":"2026-10-20T15:55:00Z","v":64216,"vw":9.925468},{"c":9.92,"h":10,"l":9.9,"n":482,"o":9.955,"t":"2026-10-20T16:00:00Z","v":46766,"vw":9.962351},{"c":10,"h":10.05,"l":9.94,"n":272,"o":9.94,"t":"2026-10-20T16:05:00Z","v":27976,"vw":9.996382},{"c":9.955,"h":10,"l":9.95,"n":258,"o":10,"t":"2026-10-20T16:10:00Z","v":24757,"vw":9.98041},{"c":9.85,"h":9.98,"l":9.839,"n":528,"o":9.955,"t":"2026-10-20T16:15:00Z","v":102533,"vw":9.922875},{"c":9.86,"h":9.86,"l":9.83,"n":132,"o":9.86,"t":"2026-10-20T16:20:00Z","v":7686,"vw":9.847879},{"c":9.93,"h":9.93,"l":9.84,"n":134,"o":9.865,"t":"2026-10-20T16:25:00Z","v":8889,"vw":9.877399},{"c":9.955,"h":9.99,"l":9.915,"n":143,"o":9.92,"t":"2026-10-20T16:30:00Z","v":9807,"vw":9.947272},{"c":9.9,"h":9.941,"l":9.9,"n":86,"o":9.94,"t":"2026-10-20T16:35:00Z","v":6783,"vw":9.934594},{"c":9.9,"h":9.92,"l":9.89,"n":93,"o":9.89,"t":"2026-10-20T16:40:00Z","v":6177,"vw":9.90597},{"c":9.895,"h":9.92,"l":9.89,"n":138,"o":9.9,"t":"2026-10-20T16:45:00Z","v":8469,"vw":9.902909},{"c":9.88,"h":9.945,"l":9.87,"n":160,"o":9.895,"t":"2026-10-20T16:50:00Z","v":11124,"vw":9.907853},{"c":9.95,"h":9.95,"l":9.89,"n":181,"o":9.89,"t":"2026-10-20T16:55:00Z","v":14515,"vw":9.924774},{"c":9.93,"h":9.935,"l":9.91,"n":49,"o":9.935,"t":"2026-10-20T17:00:00Z","v":2659,"vw":9.922337},{"c":9.94,"h":9.945,"l":9.92,"n":104,"o":9.94,"t":"2026-10-20T17:05:00Z","v":5472,"vw":9.931964},{"c":9.93,"h":9.94,"l":9.92,"n":89,"o":9.932,"t":"2026-10-20T17:10:00Z","v":5613,"vw":9.932306},{"c":9.975,"h":9.985,"l":9.94,"n":117,"o":9.94,"t":"2026-10-20T17:15:00Z","v":8635,"vw":9.965404},{"c":10,"h":10.01,"l":9.97,"n":157,"o":9.98,"t":"2026-10-20T17:20:00Z","v":9337,"vw":9.993337},{"c":9.985,"h":10.0159,"l":9.985,"n":126,"o":10.005,"t":"2026-10-20T17:25:00Z","v":9702,"vw":10.006127},{"c":10.015,"h":10.02,"l":9.99,"n":135,"o":9.99,"t":"2026-10-20T17:30:00Z","v":10457,"vw":10.009742},{"c":10.07,"h":10.15,"l":10,"n":799,"o":10.015,"t":"2026-10-20T17:35:00Z","v":117185,"vw":10.091567},{"c":10.06,"h":10.08,"l":10.05,"n":139,"o":10.075,"t":"2026-10-20T17:40:00Z","v":9064,"vw":10.063584},{"c":10.05,"h":10.07,"l":10.05,"n":182,"o":10.07,"t":"2026-10-20T17:45:00Z","v":8844,"vw":10.060414},{"c":10.09,"h":10.1,"l":10.04,"n":253,"o":10.05,"t":"2026-10-20T17:50:00Z","v":14190,"vw":10.06294},{"c":9.945,"h":10.09,"l":9.931,"n":321,"o":10.085,"t":"2026-10-20T17:55:00Z","v":28408,"vw":10.025232},{"c":9.95,"h":9.955,"l":9.895,"n":195,"o":9.945,"t":"2026-10-20T18:00:00Z","v":12881,"vw":9.922505},{"c":9.895,"h":9.9599,"l":9.87,"n":248,"o":9.945,"t":"2026-10-20T18:05:00Z","v":20692,"vw":9.910906},{"c":9.9,"h":9.925,"l":9.89,"n":417,"o":9.895,"t":"2026-10-20T18:10:00Z","v":22405,"vw":9.913997},{"c":9.93,"h":9.94,"l":9.895,"n":251,"o":9.9,"t":"2026-10-20T18:15:00Z","v":14979,"vw":9.911523},{"c":10,"h":10,"l":9.93,"n":183,"o":9.93,"t":"2026-10-20T18:20:00Z","v":10599,"vw":9.967327},{"c":9.9,"h":9.99,"l":9.9,"n":125,"o":9.99,"t":"2026-10-20T18:25:00Z","v":7659,"vw":9.935395},{"c":9.85,"h":9.92,"l":9.85,"n":202,"o":9.9,"t":"2026-10-20T18:30:00Z","v":12716,"vw":9.890606},{"c":9.92,"h":9.935,"l":9.8201,"n":248,"o":9.841,"t":"2026-10-20T18:35:00Z","v":23992,"vw":9.897674},{"c":9.885,"h":9.94,"l":9.87,"n":441,"o":9.93,"t":"2026-10-20T18:40:00Z","v":30509,"vw":9.903473},{"c":9.91,"h":9.915,"l":9.885,"n":244,"o":9.885,"t":"2026-10-20T18:45:00Z","v":21396,"vw":9.901435},{"c":9.905,"h":9.92,"l":9.89,"n":99,"o":9.915,"t":"2026-10-20T18:50:00Z","v":5895,"vw":9.9064},{"c":9.9,"h":9.915,"l":9.9,"n":115,"o":9.91,"t":"2026-10-20T18:55:00Z","v":6751,"vw":9.907303},{"c":9.91,"h":9.925,"l":9.895,"n":220,"o":9.9,"t":"2026-10-20T19:00:00Z","v":18109,"vw":9.909371},{"c":9.91,"h":9.92,"l":9.9,"n":69,"o":9.9,"t":"2026-10-20T19:05:00Z","v":6544,"vw":9.907775},{"c":9.95,"h":9.95,"l":9.89,"n":262,"o":9.91,"t":"2026-10-20T19:10:00Z","v":23531,"vw":9.910168},{"c":9.9,"h":9.95,"l":9.9,"n":267,"o":9.95,"t":"2026-10-20T19:15:00Z","v":27211,"vw":9.928946},{"c":9.84,"h":9.915,"l":9.825,"n":234,"o":9.901,"t":"2026-10-20T19:20:00Z","v":19211,"vw":9.882393},{"c":9.83,"h":9.875,"l":9.81,"n":253,"o":9.831,"t":"2026-10-20T19:25:00Z","v":24338,"vw":9.845262},{"c":9.86,"h":9.88,"l":9.82,"n":263,"o":9.83,"t":"2026-10-20T19:30:00Z","v":18557,"vw":9.857772},{"c":9.88,"h":9.9,"l":9.845,"n":333,"o":9.855,"t":"2026-10-20T19:35:00Z","v":23320,"vw":9.86983},{"c":9.855,"h":9.895,"l":9.85,"n":199,"o":9.88,"t":"2026-10-20T19:40:00Z","v":16568,"vw":9.866794},{"c":9.77,"h":9.88,"l":9.76,"n":441,"o":9.855,"t":"2026-10-20T19:45:00Z","v":31785,"vw":9.840383},{"c":9.715,"h":9.76,"l":9.67,"n":768,"o":9.76,"t":"2026-10-20T19:50:00Z","v":50503,"vw":9.705533},{"c":9.74,"h":9.77,"l":9.7,"n":1572,"o":9.73,"t":"2026-10-20T19:55:00Z","v":140217,"vw":9.740041},{"c":9.74,"h":9.74,"l":9.74,"n":9,"o":9.74,"t":"2026-10-20T20:00:00Z","v":153620,"vw":9.74},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T20:30:00Z","v":450,"vw":9.7},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-20T21:00:00Z","v":6102,"vw":9.74},{"c":9.75,"h":9.75,"l":9.67,"n":31,"o":9.67,"t":"2026-10-21T08:05:00Z","v":1367,"vw":9.71},{"c":9.71,"h":9.71,"l":9.54,"n":161,"o":9.7,"t":"2026-10-21T08:25:00Z","v":6982,"vw":9.679647},{"c":9.52,"h":9.68,"l":9.48,"n":48,"o":9.48,"t":"2026-10-21T10:10:00Z","v":2656,"vw":9.592231},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-21T10:15:00Z","v":334,"vw":9.65},{"c":9.6,"h":9.6,"l":9.6,"n":24,"o":9.6,"t":"2026-10-21T10:20:00Z","v":954,"vw":9.6},{"c":9.7,"h":9.7,"l":9.7,"n":18,"o":9.7,"t":"2026-10-21T11:00:00Z","v":118,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":12,"o":9.75,"t":"2026-10-21T11:05:00Z","v":111,"vw":9.75},{"c":9.66,"h":9.66,"l":9.66,"n":15,"o":9.66,"t":"2026-10-21T11:10:00Z","v":1510,"vw":9.66},{"c":9.79,"h":9.79,"l":9.72,"n":13,"o":9.72,"t":"2026-10-21T11:20:00Z","v":1463,"vw":9.770143},{"c":9.7,"h":9.71,"l":9.7,"n":90,"o":9.71,"t":"2026-10-21T12:00:00Z","v":2750,"vw":9.706667},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-21T12:05:00Z","v":104,"vw":9.65},{"c":9.71,"h":9.72,"l":9.71,"n":10,"o":9.72,"t":"2026-10-21T12:15:00Z","v":307,"vw":9.716667},{"c":9.65,"h":9.65,"l":9.65,"n":10,"o":9.65,"t":"2026-10-21T12:30:00Z","v":1008,"vw":9.65},{"c":9.61,"h":9.61,"l":9.61,"n":20,"o":9.61,"t":"2026-10-21T13:00:00Z","v":1553,"vw":9.61},{"c":9.74,"h":9.74,"l":9.71,"n":2,"o":9.71,"t":"2026-10-21T13:15:00Z","v":200,"vw":9.725},{"c":9.765,"h":9.9599,"l":9.72,"n":157,"o":9.76,"t":"2026-10-21T13:30:00Z","v":31338,"vw":9.781096},{"c":9.81,"h":9.85,"l":9.73,"n":62,"o":9.78,"t":"2026-10-21T13:35:00Z","v":4235,"vw":9.786482},{"c":10.01,"h":10.05,"l":9.85,"n":183,"o":9.85,"t":"2026-10-21T13:40:00Z","v":20556,"vw":9.973776},{"c":9.95,"h":10.0871,"l":9.95,"n":80,"o":9.98,"t":"2026-10-21T13:45:00Z","v":6151,"vw":10.009158},{"c":9.92,"h":10.03,"l":9.92,"n":59,"o":9.965,"t":"2026-10-21T13:50:00Z","v":4226,"vw":9.994335},{"c":9.85,"h":9.89,"l":9.83,"n":113,"o":9.89,"t":"2026-10-21T13:55:00Z","v":9067,"vw":9.851413},{"c":9.7764,"h":9.87,"l":9.7764,"n":96,"o":9.85,"t":"2026-10-21T14:00:00Z","v":3940,"vw":9.845495},{"c":9.92,"h":9.94,"l":9.74,"n":253,"o":9.77,"t":"2026-10-21T14:05:00Z","v":36066,"vw":9.77831},{"c":9.905,"h":9.9759,"l":9.905,"n":245,"o":9.935,"t":"2026-10-21T14:10:00Z","v":25380,"vw":9.944228},{"c":9.85,"h":9.92,"l":9.835,"n":87,"o":9.92,"t":"2026-10-21T14:15:00Z","v":4540,"vw":9.858349},{"c":9.86,"h":9.86,"l":9.81,"n":84,"o":9.82,"t":"2026-10-21T14:20:00Z","v":5244,"vw":9.834876},{"c":9.915,"h":9.94,"l":9.86,"n":135,"o":9.86,"t":"2026-10-21T14:25:00Z","v":11684,"vw":9.885823},{"c":9.93,"h":9.95,"l":9.91,"n":108,"o":9.915,"t":"2026-10-21T14:30:00Z","v":5663,"vw":9.933185},{"c":9.95,"h":9.95,"l":9.89,"n":128,"o":9.93,"t":"2026-10-21T14:35:00Z","v":5029,"vw":9.910217},{"c":9.94,"h":9.94,"l":9.925,"n":108,"o":9.93,"t":"2026-10-21T14:40:00Z","v":12207,"vw":9.930223},{"c":9.885,"h":9.93,"l":9.885,"n":181,"o":9.93,"t":"2026-10-21T14:45:00Z","v":11077,"vw":9.913081},{"c":9.875,"h":9.9,"l":9.87,"n":215,"o":9.885,"t":"2026-10-21T14:50:00Z","v":10086,"vw":9.880395},{"c":9.89,"h":9.91,"l":9.8701,"n":142,"o":9.8701,"t":"2026-10-21T14:55:00Z","v":4618,"vw":9.889254},{"c":9.87,"h":9.895,"l":9.87,"n":157,"o":9.89,"t":"2026-10-21T15:00:00Z","v":8155,"vw":9.874404},{"c":9.875,"h":9.89,"l":9.87,"n":258,"o":9.87,"t":"2026-10-21T15:05:00Z","v":13332,"vw":9.874462},{"c":9.865,"h":9.89,"l":9.8601,"n":115,"o":9.88,"t":"2026-10-21T15:10:00Z","v":6398,"vw":9.869392},{"c":9.865,"h":9.875,"l":9.865,"n":86,"o":9.865,"t":"2026-10-21T15:15:00Z","v":3796,"vw":9.869976},{"c":9.872,"h":9.89,"l":9.855,"n":156,"o":9.865,"t":"2026-10-21T15:20:00Z","v":8321,"vw":9.87242},{"c":9.885,"h":9.9,"l":9.85,"n":225,"o":9.8898,"t":"2026-10-21T15:25:00Z","v":14361,"vw":9.867896},{"c":9.875,"h":9.8985,"l":9.875,"n":107,"o":9.885,"t":"2026-10-21T15:30:00Z","v":3952,"vw":9.879843},{"c":9.88,"h":9.88,"l":9.86,"n":287,"o":9.875,"t":"2026-10-21T15:35:00Z","v":12250,"vw":9.870227},{"c":9.88,"h":9.91,"l":9.88,"n":184,"o":9.88,"t":"2026-10-21T15:40:00Z","v":8303,"vw":9.895328},{"c":9.875,"h":9.915,"l":9.865,"n":227,"o":9.875,"t":"2026-10-21T15:45:00Z","v":11361,"vw":9.883581},{"c":9.93,"h":9.93,"l":9.875,"n":237,"o":9.875,"t":"2026-10-21T15:50:00Z","v":32189,"vw":9.895358},{"c":9.9,"h":9.93,"l":9.885,"n":147,"o":9.93,"t":"2026-10-21T15:55:00Z","v":7550,"vw":9.900229},{"c":9.9,"h":9.9,"l":9.87,"n":148,"o":9.88,"t":"2026-10-21T16:00:00Z","v":8734,"vw":9.879575},{"c":9.89,"h":9.91,"l":9.89,"n":88,"o":9.9,"t":"2026-10-21T16:05:00Z","v":3543,"vw":9.8961},{"c":9.84,"h":9.89,"l":9.84,"n":117,"o":9.89,"t":"2026-10-21T16:10:00Z","v":5543,"vw":9.868919},{"c":9.84,"h":9.85,"l":9.82,"n":135,"o":9.85,"t":"2026-10-21T16:15:00Z","v":7213,"vw":9.834604},{"c":9.795,"h":9.83,"l":9.795,"n":113,"o":9.83,"t":"2026-10-21T16:20:00Z","v":5139,"vw":9.813575},{"c":9.88,"h":9.88,"l":9.79,"n":149,"o":9.79,"t":"2026-10-21T16:25:00Z","v":9410,"vw":9.819333},{"c":9.91,"h":9.915,"l":9.87,"n":88,"o":9.885,"t":"2026-10-21T16:30:00Z","v":10111,"vw":9.884375},{"c":9.945,"h":9.95,"l":9.895,"n":135,"o":9.915,"t":"2026-10-21T16:35:00Z","v":7961,"vw":9.915427},{"c":9.93,"h":9.975,"l":9.925,"n":162,"o":9.975,"t":"2026-10-21T16:40:00Z","v":9412,"vw":9.94014},{"c":9.955,"h":9.955,"l":9.935,"n":101,"o":9.94,"t":"2026-10-21T16:45:00Z","v":5123,"vw":9.944117},{"c":9.97,"h":9.98,"l":9.96,"n":171,"o":9.96,"t":"2026-10-21T16:50:00Z","v":9456,"vw":9.969588},{"c":10.05,"h":10.07,"l":9.97,"n":339,"o":9.97,"t":"2026-10-21T16:55:00Z","v":32590,"vw":10.025628},{"c":10.15,"h":10.155,"l":10.04,"n":381,"o":10.05,"t":"2026-10-21T17:00:00Z","v":32514,"vw":10.122691},{"c":10.18,"h":10.18,"l":10.13,"n":204,"o":10.15,"t":"2026-10-21T17:05:00Z","v":17938,"vw":10.1515},{"c":10.175,"h":10.21,"l":10.165,"n":394,"o":10.17,"t":"2026-10-21T17:10:00Z","v":35031,"vw":10.18765},{"c":10.08,"h":10.175,"l":10.08,"n":796,"o":10.17,"t":"2026-10-21T17:15:00Z","v":72951,"vw":10.107684},{"c":10.035,"h":10.063,"l":10.02,"n":241,"o":10.063,"t":"2026-10-21T17:20:00Z","v":24523,"vw":10.039871},{"c":10.025,"h":10.04,"l":10.02,"n":201,"o":10.04,"t":"2026-10-21T17:25:00Z","v":10844,"vw":10.029615},{"c":10.085,"h":10.095,"l":10.025,"n":244,"o":10.025,"t":"2026-10-21T17:30:00Z","v":14257,"vw":10.055424},{"c":10.08,"h":10.1,"l":10.044,"n":331,"o":10.09,"t":"2026-10-21T17:35:00Z","v":21657,"vw":10.074393},{"c":10.055,"h":10.1,"l":10.055,"n":390,"o":10.08,"t":"2026-10-21T17:40:00Z","v":32187,"vw":10.08659},{"c":10.011,"h":10.05,"l":10.011,"n":129,"o":10.04,"t":"2026-10-21T17:45:00Z","v":6286,"vw":10.038297},{"c":10.01,"h":10.025,"l":10,"n":125,"o":10.015,"t":"2026-10-21T17:50:00Z","v":6662,"vw":10.01242},{"c":10.02,"h":10.02,"l":10.01,"n":138,"o":10.01,"t":"2026-10-21T17:55:00Z","v":6852,"vw":10.014868},{"c":10.05,"h":10.05,"l":10.005,"n":110,"o":10.03,"t":"2026-10-21T18:00:00Z","v":8233,"vw":10.034018},{"c":10.03,"h":10.05,"l":10.03,"n":64,"o":10.05,"t":"2026-10-21T18:05:00Z","v":3237,"vw":10.034381},{"c":10.03,"h":10.04,"l":10.01,"n":187,"o":10.022,"t":"2026-10-21T18:10:00Z","v":12961,"vw":10.023216},{"c":10.045,"h":10.065,"l":10.03,"n":177,"o":10.03,"t":"2026-10-21T18:15:00Z","v":7949,"vw":10.04812},{"c":10.02,"h":10.04,"l":10.02,"n":129,"o":10.04,"t":"2026-10-21T18:20:00Z","v":9324,"vw":10.031443},{"c":10.04,"h":10.05,"l":10.02,"n":139,"o":10.02,"t":"2026-10-21T18:25:00Z","v":9138,"vw":10.02922},{"c":10.03,"h":10.06,"l":10.03,"n":169,"o":10.05,"t":"2026-10-21T18:30:00Z","v":13883,"vw":10.04146},{"c":10.01,"h":10.035,"l":10.01,"n":127,"o":10.03,"t":"2026-10-21T18:35:00Z","v":6405,"vw":10.025556},{"c":10.02,"h":10.03,"l":10.01,"n":83,"o":10.01,"t":"2026-10-21T18:40:00Z","v":4190,"vw":10.018314},{"c":9.98,"h":10.03,"l":9.98,"n":187,"o":10.0177,"t":"2026-10-21T18:45:00Z","v":14590,"vw":10.013083},{"c":9.98,"h":9.99,"l":9.965,"n":109,"o":9.97,"t":"2026-10-21T18:50:00Z","v":5435,"vw":9.973839},{"c":9.935,"h":9.98,"l":9.935,"n":131,"o":9.98,"t":"2026-10-21T18:55:00Z","v":6519,"vw":9.960135},{"c":9.92,"h":9.95,"l":9.913,"n":220,"o":9.93,"t":"2026-10-21T19:00:00Z","v":13406,"vw":9.930085},{"c":9.8884,"h":9.92,"l":9.88,"n":120,"o":9.92,"t":"2026-10-21T19:05:00Z","v":8925,"vw":9.899194},{"c":9.87,"h":9.89,"l":9.845,"n":141,"o":9.89,"t":"2026-10-21T19:10:00Z","v":8740,"vw":9.862626},{"c":9.835,"h":9.88,"l":9.78,"n":844,"o":9.861,"t":"2026-10-21T19:15:00Z","v":92834,"vw":9.837405},{"c":9.82,"h":9.835,"l":9.805,"n":134,"o":9.835,"t":"2026-10-21T19:20:00Z","v":8665,"vw":9.817356},{"c":9.915,"h":9.95,"l":9.82,"n":322,"o":9.82,"t":"2026-10-21T19:25:00Z","v":42622,"vw":9.897558},{"c":9.96,"h":9.97,"l":9.915,"n":345,"o":9.915,"t":"2026-10-21T19:30:00Z","v":30688,"vw":9.934967},{"c":9.93,"h":9.97,"l":9.925,"n":233,"o":9.955,"t":"2026-10-21T19:35:00Z","v":34221,"vw":9.95281},{"c":9.905,"h":9.93,"l":9.905,"n":255,"o":9.93,"t":"2026-10-21T19:40:00Z","v":16313,"vw":9.917076},{"c":9.925,"h":9.96,"l":9.9,"n":360,"o":9.9,"t":"2026-10-21T19:45:00Z","v":27756,"vw":9.92941},{"c":9.89,"h":9.975,"l":9.88,"n":590,"o":9.93,"t":"2026-10-21T19:50:00Z","v":53375,"vw":9.935624},{"c":10,"h":10.02,"l":9.9,"n":1696,"o":9.9,"t":"2026-10-21T19:55:00Z","v":168359,"vw":9.983816},{"c":9.99,"h":9.99,"l":9.99,"n":11,"o":9.99,"t":"2026-10-21T20:00:00Z","v":199684,"vw":9.99},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.1},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-21T21:05:00Z","v":500,"vw":10},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-22T08:05:00Z","v":116,"vw":9.85},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-10-22T08:55:00Z","v":754,"vw":10},{"c":9.9,"h":10.13,"l":9.9,"n":43,"o":10.05,"t":"2026-10-22T11:00:00Z","v":1495,"vw":10.056346},{"c":9.7422,"h":9.7422,"l":9.7422,"n":1,"o":9.7422,"t":"2026-10-22T11:15:00Z","v":1000,"vw":9.7422},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-22T11:30:00Z","v":421,"vw":9.88},{"c":9.91,"h":9.91,"l":9.9,"n":11,"o":9.9,"t":"2026-10-22T12:30:00Z","v":959,"vw":9.90168},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-22T13:20:00Z","v":600,"vw":9.87},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-22T13:25:00Z","v":199,"vw":9.94},{"c":10.07,"h":10.1,"l":9.93,"n":134,"o":10.01,"t":"2026-10-22T13:30:00Z","v":21100,"vw":10.007396},{"c":10.105,"h":10.11,"l":10.009,"n":82,"o":10.09,"t":"2026-10-22T13:35:00Z","v":5483,"vw":10.083303},{"c":10.09,"h":10.14,"l":10.07,"n":117,"o":10.105,"t":"2026-10-22T13:40:00Z","v":7557,"vw":10.109365},{"c":10.02,"h":10.1,"l":10.02,"n":51,"o":10.1,"t":"2026-10-22T13:45:00Z","v":2569,"vw":10.06353},{"c":10.15,"h":10.15,"l":10.06,"n":49,"o":10.08,"t":"2026-10-22T13:50:00Z","v":2564,"vw":10.116757},{"c":10.11,"h":10.15,"l":10.065,"n":218,"o":10.11,"t":"2026-10-22T13:55:00Z","v":42926,"vw":10.104517},{"c":10.12,"h":10.15,"l":10.12,"n":63,"o":10.12,"t":"2026-10-22T14:00:00Z","v":11906,"vw":10.140549},{"c":10.03,"h":10.12,"l":10,"n":144,"o":10.12,"t":"2026-10-22T14:05:00Z","v":9509,"vw":10.040697},{"c":9.955,"h":10.05,"l":9.9471,"n":91,"o":10.01,"t":"2026-10-22T14:10:00Z","v":5474,"vw":10.007113},{"c":9.945,"h":9.96,"l":9.94,"n":72,"o":9.94,"t":"2026-10-22T14:15:00Z","v":2721,"vw":9.94872},{"c":9.92,"h":9.98,"l":9.91,"n":133,"o":9.945,"t":"2026-10-22T14:20:00Z","v":12385,"vw":9.929724},{"c":9.902,"h":9.915,"l":9.89,"n":218,"o":9.91,"t":"2026-10-22T14:25:00Z","v":9478,"vw":9.906362},{"c":9.84,"h":9.915,"l":9.84,"n":246,"o":9.901,"t":"2026-10-22T14:30:00Z","v":8432,"vw":9.883262},{"c":9.85,"h":9.89,"l":9.84,"n":78,"o":9.8409,"t":"2026-10-22T14:35:00Z","v":4799,"vw":9.854453},{"c":9.9127,"h":9.9127,"l":9.852,"n":127,"o":9.86,"t":"2026-10-22T14:40:00Z","v":5252,"vw":9.877156},{"c":9.82,"h":9.915,"l":9.82,"n":86,"o":9.915,"t":"2026-10-22T14:45:00Z","v":6906,"vw":9.866642},{"c":9.83,"h":9.83,"l":9.8096,"n":53,"o":9.82,"t":"2026-10-22T14:50:00Z","v":3925,"vw":9.813128},{"c":9.82,"h":9.82,"l":9.76,"n":106,"o":9.81,"t":"2026-10-22T14:55:00Z","v":5895,"vw":9.790997},{"c":9.72,"h":9.78,"l":9.71,"n":83,"o":9.78,"t":"2026-10-22T15:00:00Z","v":3228,"vw":9.751236},{"c":9.7025,"h":9.75,"l":9.7025,"n":26,"o":9.72,"t":"2026-10-22T15:05:00Z","v":6265,"vw":9.715504},{"c":9.695,"h":9.73,"l":9.68,"n":99,"o":9.7,"t":"2026-10-22T15:10:00Z","v":4651,"vw":9.700978},{"c":9.725,"h":9.74,"l":9.695,"n":85,"o":9.695,"t":"2026-10-22T15:15:00Z","v":3608,"vw":9.725816},{"c":9.745,"h":9.7843,"l":9.71,"n":115,"o":9.71,"t":"2026-10-22T15:20:00Z","v":6755,"vw":9.763596},{"c":9.75,"h":9.75,"l":9.73,"n":94,"o":9.735,"t":"2026-10-22T15:25:00Z","v":2956,"vw":9.74},{"c":9.76,"h":9.76,"l":9.745,"n":71,"o":9.76,"t":"2026-10-22T15:30:00Z","v":2562,"vw":9.752963},{"c":9.72,"h":9.76,"l":9.715,"n":127,"o":9.75,"t":"2026-10-22T15:35:00Z","v":5424,"vw":9.732082},{"c":9.75,"h":9.76,"l":9.72,"n":182,"o":9.735,"t":"2026-10-22T15:40:00Z","v":7278,"vw":9.739105},{"c":9.73,"h":9.76,"l":9.73,"n":100,"o":9.735,"t":"2026-10-22T15:45:00Z","v":4783,"vw":9.741168},{"c":9.75,"h":9.76,"l":9.73,"n":110,"o":9.73,"t":"2026-10-22T15:50:00Z","v":4155,"vw":9.750291},{"c":9.72,"h":9.76,"l":9.72,"n":116,"o":9.75,"t":"2026-10-22T15:55:00Z","v":5370,"vw":9.739358},{"c":9.785,"h":9.79,"l":9.69,"n":184,"o":9.73,"t":"2026-10-22T16:00:00Z","v":14820,"vw":9.749067},{"c":9.79,"h":9.79,"l":9.725,"n":107,"o":9.76,"t":"2026-10-22T16:05:00Z","v":7985,"vw":9.746061},{"c":9.775,"h":9.795,"l":9.751,"n":94,"o":9.795,"t":"2026-10-22T16:10:00Z","v":6049,"vw":9.777107},{"c":9.83,"h":9.84,"l":9.775,"n":129,"o":9.775,"t":"2026-10-22T16:15:00Z","v":16412,"vw":9.823117},{"c":9.87,"h":9.87,"l":9.83,"n":153,"o":9.83,"t":"2026-10-22T16:20:00Z","v":7301,"vw":9.853752},{"c":9.85,"h":9.87,"l":9.85,"n":104,"o":9.87,"t":"2026-10-22T16:25:00Z","v":5032,"vw":9.859418},{"c":9.78,"h":9.87,"l":9.775,"n":170,"o":9.87,"t":"2026-10-22T16:30:00Z","v":8751,"vw":9.826488},{"c":9.79,"h":9.81,"l":9.78,"n":156,"o":9.78,"t":"2026-10-22T16:35:00Z","v":10195,"vw":9.791862},{"c":9.775,"h":9.8,"l":9.77,"n":271,"o":9.8,"t":"2026-10-22T16:40:00Z","v":16505,"vw":9.781199},{"c":9.7,"h":9.76,"l":9.695,"n":156,"o":9.76,"t":"2026-10-22T16:45:00Z","v":6595,"vw":9.728375},{"c":9.73,"h":9.73,"l":9.6901,"n":111,"o":9.6901,"t":"2026-10-22T16:50:00Z","v":6092,"vw":9.715966},{"c":9.735,"h":9.75,"l":9.71,"n":126,"o":9.735,"t":"2026-10-22T16:55:00Z","v":8338,"vw":9.723657},{"c":9.628,"h":9.73,"l":9.628,"n":99,"o":9.73,"t":"2026-10-22T17:00:00Z","v":10697,"vw":9.666798},{"c":9.6693,"h":9.67,"l":9.64,"n":53,"o":9.64,"t":"2026-10-22T17:05:00Z","v":5595,"vw":9.65853},{"c":9.71,"h":9.71,"l":9.665,"n":104,"o":9.67,"t":"2026-10-22T17:10:00Z","v":6778,"vw":9.68052},{"c":9.735,"h":9.75,"l":9.72,"n":140,"o":9.72,"t":"2026-10-22T17:15:00Z","v":6545,"vw":9.736267},{"c":9.701,"h":9.74,"l":9.701,"n":138,"o":9.731,"t":"2026-10-22T17:20:00Z","v":6291,"vw":9.721963},{"c":9.715,"h":9.715,"l":9.7,"n":83,"o":9.71,"t":"2026-10-22T17:25:00Z","v":4312,"vw":9.710164},{"c":9.72,"h":9.725,"l":9.701,"n":79,"o":9.71,"t":"2026-10-22T17:30:00Z","v":3426,"vw":9.7183},{"c":9.76,"h":9.765,"l":9.715,"n":153,"o":9.72,"t":"2026-10-22T17:35:00Z","v":9866,"vw":9.733484},{"c":9.74,"h":9.76,"l":9.74,"n":93,"o":9.76,"t":"2026-10-22T17:40:00Z","v":5182,"vw":9.750532},{"c":9.735,"h":9.75,"l":9.73,"n":84,"o":9.75,"t":"2026-10-22T17:45:00Z","v":3432,"vw":9.740278},{"c":9.73,"h":9.735,"l":9.71,"n":80,"o":9.735,"t":"2026-10-22T17:50:00Z","v":4008,"vw":9.727008},{"c":9.715,"h":9.74,"l":9.7,"n":251,"o":9.73,"t":"2026-10-22T17:55:00Z","v":23984,"vw":9.715082},{"c":9.735,"h":9.74,"l":9.71,"n":90,"o":9.715,"t":"2026-10-22T18:00:00Z","v":6796,"vw":9.727016},{"c":9.805,"h":9.805,"l":9.735,"n":153,"o":9.74,"t":"2026-10-22T18:05:00Z","v":13185,"vw":9.780472},{"c":9.79,"h":9.82,"l":9.79,"n":136,"o":9.805,"t":"2026-10-22T18:10:00Z","v":8452,"vw":9.805514},{"c":9.82,"h":9.83,"l":9.795,"n":105,"o":9.795,"t":"2026-10-22T18:15:00Z","v":6838,"vw":9.811089},{"c":9.845,"h":9.865,"l":9.82,"n":129,"o":9.82,"t":"2026-10-22T18:20:00Z","v":9063,"vw":9.843183},{"c":9.8,"h":9.85,"l":9.8,"n":100,"o":9.845,"t":"2026-10-22T18:25:00Z","v":5979,"vw":9.829294},{"c":9.795,"h":9.815,"l":9.781,"n":96,"o":9.8,"t":"2026-10-22T18:30:00Z","v":5353,"vw":9.792323},{"c":9.8,"h":9.81,"l":9.78,"n":269,"o":9.79,"t":"2026-10-22T18:35:00Z","v":14514,"vw":9.796611},{"c":9.8,"h":9.8,"l":9.781,"n":142,"o":9.8,"t":"2026-10-22T18:40:00Z","v":7905,"vw":9.795252},{"c":9.8,"h":9.81,"l":9.785,"n":161,"o":9.8,"t":"2026-10-22T18:45:00Z","v":9694,"vw":9.796797},{"c":9.78,"h":9.8,"l":9.77,"n":150,"o":9.8,"t":"2026-10-22T18:50:00Z","v":11387,"vw":9.786879},{"c":9.835,"h":9.84,"l":9.78,"n":182,"o":9.79,"t":"2026-10-22T18:55:00Z","v":17004,"vw":9.829288},{"c":9.825,"h":9.83,"l":9.81,"n":191,"o":9.83,"t":"2026-10-22T19:00:00Z","v":12762,"vw":9.821708},{"c":9.87,"h":9.87,"l":9.83,"n":156,"o":9.84,"t":"2026-10-22T19:05:00Z","v":9942,"vw":9.851779},{"c":9.875,"h":9.9,"l":9.86,"n":278,"o":9.87,"t":"2026-10-22T19:10:00Z","v":15936,"vw":9.877098},{"c":9.87,"h":9.89,"l":9.86,"n":137,"o":9.875,"t":"2026-10-22T19:15:00Z","v":8601,"vw":9.873929},{"c":9.855,"h":9.885,"l":9.85,"n":161,"o":9.86,"t":"2026-10-22T19:20:00Z","v":10920,"vw":9.868187},{"c":9.885,"h":9.885,"l":9.82,"n":240,"o":9.86,"t":"2026-10-22T19:25:00Z","v":21669,"vw":9.850255},{"c":9.855,"h":9.89,"l":9.845,"n":252,"o":9.885,"t":"2026-10-22T19:30:00Z","v":18769,"vw":9.866286},{"c":9.82,"h":9.87,"l":9.82,"n":128,"o":9.87,"t":"2026-10-22T19:35:00Z","v":8550,"vw":9.837759},{"c":9.835,"h":9.85,"l":9.83,"n":202,"o":9.83,"t":"2026-10-22T19:40:00Z","v":14554,"vw":9.838133},{"c":9.835,"h":9.84,"l":9.81,"n":225,"o":9.835,"t":"2026-10-22T19:45:00Z","v":17791,"vw":9.825603},{"c":9.87,"h":9.88,"l":9.84,"n":334,"o":9.84,"t":"2026-10-22T19:50:00Z","v":29342,"vw":9.860619},{"c":9.945,"h":9.965,"l":9.86,"n":1088,"o":9.87,"t":"2026-10-22T19:55:00Z","v":140839,"vw":9.920041},{"c":9.95,"h":9.95,"l":9.95,"n":8,"o":9.95,"t":"2026-10-22T20:00:00Z","v":137972,"vw":9.95}],"history":[{"c":5.57,"h":5.99,"l":5.2291,"n":8013,"o":5.41,"t":"2024-10-21T04:00:00Z","v":1447827,"vw":5.663009},{"c":5.9,"h":5.99,"l":5.52,"n":4671,"o":5.58,"t":"2024-10-22T04:00:00Z","v":698612,"vw":5.78655},{"c":5.65,"h":6.08,"l":5.51,"n":5865,"o":5.9,"t":"2024-10-23T04:00:00Z","v":637296,"vw":5.747596},{"c":5.5,"h":6.035,"l":5.47,"n":3642,"o":5.64,"t":"2024-10-24T04:00:00Z","v":697670,"vw":5.758758},{"c":5.59,"h":5.79,"l":5.33,"n":3820,"o":5.5,"t":"2024-10-25T04:00:00Z","v":595886,"vw":5.539499},{"c":5.99,"h":6.1475,"l":5.63,"n":5715,"o":5.7,"t":"2024-10-28T04:00:00Z","v":773391,"vw":5.974371},{"c":5.83,"h":6.31,"l":5.74,"n":4110,"o":6.1,"t":"2024-10-29T04:00:00Z","v":579764,"vw":6.00255},{"c":5.34,"h":6,"l":5.33,"n":4403,"o":5.71,"t":"2024-10-30T04:00:00Z","v":718168,"vw":5.629642},{"c":5.15,"h":5.35,"l":4.92,"n":4261,"o":5.29,"t":"2024-10-31T04:00:00Z","v":865205,"vw":5.15647},{"c":5.33,"h":5.5387,"l":5.17,"n":5625,"o":5.19,"t":"2024-11-01T04:00:00Z","v":842700,"vw":5.318726},{"c":5.42,"h":5.67,"l":5.18,"n":7107,"o":5.31,"t":"2024-11-04T05:00:00Z","v":1418201,"vw":5.422068},{"c":5.81,"h":5.86,"l":5.35,"n":4765,"o":5.56,"t":"2024-11-05T05:00:00Z","v":699846,"vw":5.633021},{"c":6,"h":6.04,"l":5.55,"n":4894,"o":5.81,"t":"2024-11-06T05:00:00Z","v":745747,"vw":5.926129},{"c":6.19,"h":6.3,"l":5.93,"n":5009,"o":6.06,"t":"2024-11-07T05:00:00Z","v":593798,"vw":6.13216},{"c":5.94,"h":6.24,"l":5.72,"n":3819,"o":6.15,"t":"2024-11-08T05:00:00Z","v":626601,"vw":5.917818},{"c":5.85,"h":6.035,"l":5.61,"n":3040,"o":5.94,"t":"2024-11-11T05:00:00Z","v":403520,"vw":5.815713},{"c":5.94,"h":5.9996,"l":5.65,"n":5184,"o":5.77,"t":"2024-11-12T05:00:00Z","v":755115,"vw":5.848602},{"c":6.02,"h":6.4,"l":5.79,"n":4932,"o":6.03,"t":"2024-11-13T05:00:00Z","v":634760,"vw":6.029701},{"c":5.18,"h":5.96,"l":4.95,"n":7118,"o":5.9,"t":"2024-11-14T05:00:00Z","v":1275789,"vw":5.307259},{"c":4.73,"h":5.18,"l":4.58,"n":6398,"o":5.05,"t":"2024-11-15T05:00:00Z","v":837486,"vw":4.729166},{"c":4.36,"h":4.85,"l":4.35,"n":4584,"o":4.73,"t":"2024-11-18T05:00:00Z","v":589416,"vw":4.567052},{"c":4.41,"h":4.6,"l":4.19,"n":4709,"o":4.25,"t":"2024-11-19T05:00:00Z","v":505022,"vw":4.410994},{"c":4.52,"h":4.5475,"l":4.27,"n":2456,"o":4.41,"t":"2024-11-20T05:00:00Z","v":259115,"vw":4.436603},{"c":4.5,"h":4.76,"l":4.27,"n":3204,"o":4.46,"t":"2024-11-21T05:00:00Z","v":502833,"vw":4.51195},{"c":4.76,"h":4.77,"l":4.3535,"n":2986,"o":4.45,"t":"2024-11-22T05:00:00Z","v":407244,"vw":4.615787},{"c":4.93,"h":5.11,"l":4.87,"n":3114,"o":4.9,"t":"2024-11-25T05:00:00Z","v":373516,"vw":5.022297},{"c":5.17,"h":5.22,"l":4.8262,"n":2166,"o":4.96,"t":"2024-11-26T05:00:00Z","v":299878,"vw":5.056692},{"c":5.54,"h":5.647,"l":5.19,"n":3514,"o":5.2,"t":"2024-11-27T05:00:00Z","v":531429,"vw":5.450543},{"c":5.69,"h":5.7858,"l":5.46,"n":1577,"o":5.6,"t":"2024-11-29T05:00:00Z","v":205228,"vw":5.647664},{"c":5.36,"h":5.71,"l":5.34,"n":3449,"o":5.6,"t":"2024-12-02T05:00:00Z","v":440241,"vw":5.473048},{"c":5.31,"h":5.49,"l":5.18,"n":5082,"o":5.33,"t":"2024-12-03T05:00:00Z","v":666821,"vw":5.322026},{"c":5.25,"h":5.5,"l":5.17,"n":4908,"o":5.28,"t":"2024-12-04T05:00:00Z","v":685429,"vw":5.327678},{"c":4.66,"h":5.26,"l":4.66,"n":4531,"o":5.21,"t":"2024-12-05T05:00:00Z","v":673280,"vw":4.850414},{"c":5.1,"h":5.24,"l":4.85,"n":5230,"o":5.17,"t":"2024-12-06T05:00:00Z","v":748383,"vw":5.011982},{"c":5.05,"h":5.2,"l":4.96,"n":3632,"o":5.11,"t":"2024-12-09T05:00:00Z","v":557760,"vw":5.093486},{"c":4.89,"h":5.2,"l":4.73,"n":3632,"o":5.05,"t":"2024-12-10T05:00:00Z","v":432763,"vw":4.857392},{"c":4.71,"h":5.0588,"l":4.66,"n":2465,"o":4.94,"t":"2024-12-11T05:00:00Z","v":234943,"vw":4.74486},{"c":4.54,"h":4.77,"l":4.52,"n":2627,"o":4.7,"t":"2024-12-12T05:00:00Z","v":293436,"vw":4.597246},{"c":4.39,"h":4.54,"l":4.3557,"n":3466,"o":4.52,"t":"2024-12-13T05:00:00Z","v":397168,"vw":4.406929},{"c":5.73,"h":6.22,"l":4.93,"n":32491,"o":5.18,"t":"2024-12-16T05:00:00Z","v":4915988,"vw":5.729959},{"c":5.94,"h":6.44,"l":5.82,"n":10976,"o":6,"t":"2024-12-17T05:00:00Z","v":1469282,"vw":6.074658},{"c":5.25,"h":6.206,"l":5.02,"n":5989,"o":6.1,"t":"2024-12-18T05:00:00Z","v":825252,"vw":5.604971},{"c":5.07,"h":5.4,"l":4.85,"n":4631,"o":5.28,"t":"2024-12-19T05:00:00Z","v":593887,"vw":5.077988},{"c":4.95,"h":5.25,"l":4.92,"n":2941,"o":4.93,"t":"2024-12-20T05:00:00Z","v":436944,"vw":5.034141},{"c":4.97,"h":5.12,"l":4.83,"n":2724,"o":4.95,"t":"2024-12-23T05:00:00Z","v":361720,"vw":4.947262},{"c":4.94,"h":5,"l":4.82,"n":1319,"o":5,"t":"2024-12-24T05:00:00Z","v":162388,"vw":4.919997},{"c":5.08,"h":5.13,"l":4.7759,"n":2616,"o":4.87,"t":"2024-12-26T05:00:00Z","v":318941,"vw":4.965001},{"c":4.94,"h":5.14,"l":4.77,"n":2082,"o":5.07,"t":"2024-12-27T05:00:00Z","v":214872,"vw":4.938375},{"c":4.72,"h":4.94,"l":4.72,"n":2251,"o":4.89,"t":"2024-12-30T05:00:00Z","v":296558,"vw":4.800533},{"c":4.5,"h":4.82,"l":4.48,"n":3403,"o":4.72,"t":"2024-12-31T05:00:00Z","v":507928,"vw":4.617316},{"c":4.49,"h":4.82,"l":4.36,"n":4259,"o":4.53,"t":"2025-01-02T05:00:00Z","v":459581,"vw":4.482405},{"c":4.97,"h":5.03,"l":4.5,"n":4157,"o":4.5,"t":"2025-01-03T05:00:00Z","v":467125,"vw":4.859741},{"c":6.78,"h":7.38,"l":5.15,"n":44264,"o":5.15,"t":"2025-01-06T05:00:00Z","v":7359374,"vw":6.592372},{"c":5.57,"h":6.7,"l":5.55,"n":23185,"o":6.52,"t":"2025-01-07T05:00:00Z","v":3306254,"vw":5.923738},{"c":5.37,"h":5.6,"l":4.95,"n":15805,"o":5.54,"t":"2025-01-08T05:00:00Z","v":2375117,"vw":5.23838},{"c":5.18,"h":5.29,"l":4.76,"n":11270,"o":5.29,"t":"2025-01-10T05:00:00Z","v":1396662,"vw":4.964743},{"c":4.575,"h":5.02,"l":4.35,"n":11879,"o":4.99,"t":"2025-01-13T05:00:00Z","v":1502713,"vw":4.523297},{"c":4.155,"h":4.615,"l":4.0601,"n":10018,"o":4.58,"t":"2025-01-14T05:00:00Z","v":1156148,"vw":4.304268},{"c":4.17,"h":4.54,"l":4.12,"n":8790,"o":4.32,"t":"2025-01-15T05:00:00Z","v":1289001,"vw":4.29492},{"c":4.27,"h":4.48,"l":4.16,"n":5090,"o":4.23,"t":"2025-01-16T05:00:00Z","v":797787,"vw":4.333804},{"c":4.39,"h":4.54,"l":4.21,"n":4415,"o":4.32,"t":"2025-01-17T05:00:00Z","v":657568,"vw":4.386292},{"c":4.13,"h":4.55,"l":4.07,"n":7999,"o":4.5,"t":"2025-01-21T05:00:00Z","v":1103356,"vw":4.18314},{"c":4.25,"h":4.3688,"l":3.9,"n":7573,"o":4.13,"t":"2025-01-22T05:00:00Z","v":1009814,"vw":4.136179},{"c":4.15,"h":4.348,"l":4.14,"n":5254,"o":4.31,"t":"2025-01-23T05:00:00Z","v":593498,"vw":4.220108},{"c":4.2,"h":4.29,"l":4.06,"n":3960,"o":4.15,"t":"2025-01-24T05:00:00Z","v":404670,"vw":4.180551},{"c":4.62,"h":5.08,"l":4.285,"n":13390,"o":4.29,"t":"2025-01-27T05:00:00Z","v":2484984,"vw":4.78127},{"c":4.31,"h":4.7,"l":4.08,"n":10315,"o":4.6,"t":"2025-01-28T05:00:00Z","v":1248746,"vw":4.240216},{"c":4.05,"h":4.545,"l":4.04,"n":8886,"o":4.3,"t":"2025-01-29T05:00:00Z","v":947120,"vw":4.221971},{"c":4.06,"h":4.19,"l":3.97,"n":5147,"o":4.11,"t":"2025-01-30T05:00:00Z","v":585348,"vw":4.082226},{"c":4.4,"h":4.55,"l":4.0574,"n":6797,"o":4.09,"t":"2025-01-31T05:00:00Z","v":1392287,"vw":4.371492},{"c":4.66,"h":4.82,"l":4.1606,"n":6366,"o":4.2,"t":"2025-02-03T05:00:00Z","v":997663,"vw":4.642464},{"c":5.09,"h":5.09,"l":4.6,"n":4694,"o":4.69,"t":"2025-02-04T05:00:00Z","v":812403,"vw":4.915409},{"c":5.13,"h":5.2199,"l":4.86,"n":4162,"o":5.1,"t":"2025-02-05T05:00:00Z","v":728526,"vw":5.032319},{"c":4.71,"h":5.2,"l":4.6305,"n":3989,"o":5.14,"t":"2025-02-06T05:00:00Z","v":736600,"vw":4.802722},{"c":4.57,"h":4.75,"l":4.47,"n":3115,"o":4.71,"t":"2025-02-07T05:00:00Z","v":567163,"vw":4.580435},{"c":4.57,"h":4.7399,"l":4.33,"n":5272,"o":4.6,"t":"2025-02-10T05:00:00Z","v":841934,"vw":4.514115},{"c":4.72,"h":4.83,"l":4.32,"n":6432,"o":4.5271,"t":"2025-02-11T05:00:00Z","v":847486,"vw":4.668405},{"c":4.55,"h":4.75,"l":4.4398,"n":6870,"o":4.66,"t":"2025-02-12T05:00:00Z","v":1292491,"vw":4.544427},{"c":4.4,"h":4.635,"l":4.36,"n":2849,"o":4.58,"t":"2025-02-13T05:00:00Z","v":457307,"vw":4.438907},{"c":4.25,"h":4.56,"l":4.21,"n":4726,"o":4.46,"t":"2025-02-14T05:00:00Z","v":720982,"vw":4.32002},{"c":4.06,"h":4.47,"l":3.95,"n":6729,"o":4.35,"t":"2025-02-18T05:00:00Z","v":1019645,"vw":4.121358},{"c":4.1,"h":4.21,"l":4.02,"n":2947,"o":4.1,"t":"2025-02-19T05:00:00Z","v":370415,"vw":4.104569},{"c":4.025,"h":4.18,"l":3.96,"n":2944,"o":4.11,"t":"2025-02-20T05:00:00Z","v":429050,"vw":4.060398},{"c":4.12,"h":4.19,"l":4,"n":4417,"o":4.05,"t":"2025-02-21T05:00:00Z","v":661637,"vw":4.119106},{"c":3.685,"h":4.18,"l":3.68,"n":4982,"o":4.1,"t":"2025-02-24T05:00:00Z","v":829298,"vw":3.883092},{"c":3.745,"h":3.82,"l":3.55,"n":4941,"o":3.74,"t":"2025-02-25T05:00:00Z","v":614585,"vw":3.650694},{"c":3.84,"h":3.88,"l":3.645,"n":4744,"o":3.78,"t":"2025-02-26T05:00:00Z","v":570188,"vw":3.764781},{"c":3.61,"h":4.04,"l":3.6,"n":3300,"o":3.85,"t":"2025-02-27T05:00:00Z","v":456455,"vw":3.795347},{"c":3.715,"h":3.73,"l":3.56,"n":3678,"o":3.6,"t":"2025-02-28T05:00:00Z","v":434179,"vw":3.651458},{"c":3.45,"h":3.84,"l":3.445,"n":3944,"o":3.74,"t":"2025-03-03T05:00:00Z","v":569577,"vw":3.56499},{"c":3.5,"h":3.55,"l":3.245,"n":4177,"o":3.34,"t":"2025-03-04T05:00:00Z","v":544035,"vw":3.38758},{"c":3.66,"h":3.6986,"l":3.4,"n":2552,"o":3.53,"t":"2025-03-05T05:00:00Z","v":226109,"vw":3.611103},{"c":3.65,"h":3.795,"l":3.58,"n":2440,"o":3.58,"t":"2025-03-06T05:00:00Z","v":210965,"vw":3.698225},{"c":3.68,"h":3.81,"l":3.58,"n":2627,"o":3.69,"t":"2025-03-07T05:00:00Z","v":342957,"vw":3.715958},{"c":3.54,"h":3.735,"l":3.46,"n":3896,"o":3.68,"t":"2025-03-10T04:00:00Z","v":497587,"vw":3.547688},{"c":3.395,"h":3.63,"l":3.31,"n":2807,"o":3.59,"t":"2025-03-11T04:00:00Z","v":360039,"vw":3.389493},{"c":3.51,"h":3.55,"l":3.41,"n":1912,"o":3.49,"t":"2025-03-12T04:00:00Z","v":305964,"vw":3.482459},{"c":3.51,"h":3.59,"l":3.49,"n":1370,"o":3.5,"t":"2025-03-13T04:00:00Z","v":185149,"vw":3.521457},{"c":3.74,"h":3.7975,"l":3.5,"n":2149,"o":3.55,"t":"2025-03-14T04:00:00Z","v":281201,"vw":3.703507},{"c":3.78,"h":3.9,"l":3.6401,"n":1649,"o":3.71,"t":"2025-03-17T04:00:00Z","v":205137,"vw":3.766989},{"c":3.85,"h":3.93,"l":3.65,"n":2626,"o":3.78,"t":"2025-03-18T04:00:00Z","v":552509,"vw":3.827643},{"c":3.85,"h":4.06,"l":3.73,"n":2958,"o":3.89,"t":"2025-03-19T04:00:00Z","v":419087,"vw":3.907453},{"c":4.05,"h":4.11,"l":3.9041,"n":1728,"o":3.98,"t":"2025-03-20T04:00:00Z","v":313906,"vw":4.015247},{"c":3.99,"h":4.014,"l":3.89,"n":1846,"o":3.98,"t":"2025-03-21T04:00:00Z","v":227637,"vw":3.94354},{"c":4.13,"h":4.24,"l":4.04,"n":1988,"o":4.07,"t":"2025-03-24T04:00:00Z","v":228779,"vw":4.138037},{"c":4.03,"h":4.23,"l":4,"n":1921,"o":4.12,"t":"2025-03-25T04:00:00Z","v":202891,"vw":4.072206},{"c":3.95,"h":4.08,"l":3.8437,"n":1920,"o":4.03,"t":"2025-03-26T04:00:00Z","v":179708,"vw":3.917596},{"c":3.76,"h":3.99,"l":3.7,"n":2018,"o":3.97,"t":"2025-03-27T04:00:00Z","v":306157,"vw":3.879832},{"c":3.71,"h":3.93,"l":3.6145,"n":1277,"o":3.8,"t":"2025-03-28T04:00:00Z","v":141369,"vw":3.706715},{"c":3.26,"h":3.65,"l":3.205,"n":4176,"o":3.6,"t":"2025-03-31T04:00:00Z","v":507238,"vw":3.337},{"c":2.58,"h":3.305,"l":2.52,"n":6902,"o":3.3,"t":"2025-04-01T04:00:00Z","v":1569096,"vw":2.824561},{"c":2.52,"h":2.68,"l":2.52,"n":7256,"o":2.59,"t":"2025-04-02T04:00:00Z","v":786514,"vw":2.602299},{"c":2.27,"h":2.43,"l":2.22,"n":5362,"o":2.4,"t":"2025-04-03T04:00:00Z","v":862261,"vw":2.311677},{"c":2.08,"h":2.2895,"l":2.03,"n":6039,"o":2.25,"t":"2025-04-04T04:00:00Z","v":920296,"vw":2.108662},{"c":1.94,"h":1.97,"l":1.73,"n":7850,"o":1.91,"t":"2025-04-07T04:00:00Z","v":1426350,"vw":1.838273},{"c":1.9,"h":2.12,"l":1.9,"n":3986,"o":2.01,"t":"2025-04-08T04:00:00Z","v":682897,"vw":1.981101},{"c":2.27,"h":2.29,"l":1.835,"n":4678,"o":1.91,"t":"2025-04-09T04:00:00Z","v":925314,"vw":2.083998},{"c":2.23,"h":2.29,"l":2.06,"n":2902,"o":2.23,"t":"2025-04-10T04:00:00Z","v":321848,"vw":2.174167},{"c":2.31,"h":2.3599,"l":2.15,"n":1750,"o":2.21,"t":"2025-04-11T04:00:00Z","v":261935,"vw":2.266311},{"c":2.38,"h":2.5,"l":2.34,"n":2186,"o":2.4,"t":"2025-04-14T04:00:00Z","v":371826,"vw":2.426234},{"c":2.17,"h":2.36,"l":2.16,"n":3466,"o":2.35,"t":"2025-04-15T04:00:00Z","v":503766,"vw":2.225434},{"c":2.02,"h":2.1788,"l":2.02,"n":2854,"o":2.14,"t":"2025-04-16T04:00:00Z","v":365423,"vw":2.086156},{"c":2.21,"h":2.22,"l":2.02,"n":2086,"o":2.05,"t":"2025-04-17T04:00:00Z","v":368066,"vw":2.139938},{"c":2.39,"h":2.67,"l":2.29,"n":7226,"o":2.29,"t":"2025-04-21T04:00:00Z","v":1490644,"vw":2.480234},{"c":2.55,"h":2.6,"l":2.355,"n":4126,"o":2.45,"t":"2025-04-22T04:00:00Z","v":903412,"vw":2.501635},{"c":2.775,"h":2.93,"l":2.66,"n":4797,"o":2.66,"t":"2025-04-23T04:00:00Z","v":689055,"vw":2.768847},{"c":3.12,"h":3.25,"l":2.67,"n":6081,"o":2.8,"t":"2025-04-24T04:00:00Z","v":1050809,"vw":2.977716},{"c":3.15,"h":3.2276,"l":3,"n":3188,"o":3.12,"t":"2025-04-25T04:00:00Z","v":474111,"vw":3.116918},{"c":3.31,"h":3.355,"l":3.03,"n":2617,"o":3.24,"t":"2025-04-28T04:00:00Z","v":428623,"vw":3.228506},{"c":3.42,"h":3.5,"l":3.16,"n":3665,"o":3.3,"t":"2025-04-29T04:00:00Z","v":605261,"vw":3.367173},{"c":3.45,"h":3.47,"l":3.2,"n":2546,"o":3.4,"t":"2025-04-30T04:00:00Z","v":430194,"vw":3.330849},{"c":3.93,"h":4.04,"l":3.4,"n":3577,"o":3.45,"t":"2025-05-01T04:00:00Z","v":677468,"vw":3.787808},{"c":3.83,"h":4.12,"l":3.78,"n":4555,"o":3.98,"t":"2025-05-02T04:00:00Z","v":892608,"vw":3.869192},{"c":3.59,"h":3.79,"l":3.5,"n":3001,"o":3.79,"t":"2025-05-05T04:00:00Z","v":433966,"vw":3.576365},{"c":3.27,"h":3.5,"l":3.24,"n":3473,"o":3.5,"t":"2025-05-06T04:00:00Z","v":430169,"vw":3.350743},{"c":3.34,"h":3.4,"l":3.26,"n":2757,"o":3.27,"t":"2025-05-07T04:00:00Z","v":156063,"vw":3.34014},{"c":3.2,"h":3.45,"l":3.19,"n":2386,"o":3.45,"t":"2025-05-08T04:00:00Z","v":323794,"vw":3.310022},{"c":3.26,"h":3.42,"l":3.2181,"n":2537,"o":3.23,"t":"2025-05-09T04:00:00Z","v":266761,"vw":3.315237},{"c":3.31,"h":3.48,"l":3.27,"n":3500,"o":3.36,"t":"2025-05-12T04:00:00Z","v":538199,"vw":3.37473},{"c":3.18,"h":3.38,"l":3.09,"n":3201,"o":3.35,"t":"2025-05-13T04:00:00Z","v":511205,"vw":3.171224},{"c":3.1,"h":3.24,"l":3.0911,"n":3362,"o":3.1,"t":"2025-05-14T04:00:00Z","v":367384,"vw":3.134843},{"c":3.31,"h":3.33,"l":3.08,"n":2061,"o":3.12,"t":"2025-05-15T04:00:00Z","v":278843,"vw":3.197489},{"c":3.22,"h":3.37,"l":3.19,"n":2548,"o":3.3,"t":"2025-05-16T04:00:00Z","v":356019,"vw":3.262471},{"c":3.43,"h":3.4865,"l":3.175,"n":2280,"o":3.18,"t":"2025-05-19T04:00:00Z","v":282421,"vw":3.395721},{"c":3.43,"h":3.5,"l":3.32,"n":1515,"o":3.43,"t":"2025-05-20T04:00:00Z","v":221259,"vw":3.420891},{"c":3.22,"h":3.4899,"l":3.15,"n":2437,"o":3.38,"t":"2025-05-21T04:00:00Z","v":340515,"vw":3.311243},{"c":3.41,"h":3.47,"l":3.15,"n":1110,"o":3.22,"t":"2025-05-22T04:00:00Z","v":144235,"vw":3.371799},{"c":3.45,"h":3.48,"l":3.23,"n":1261,"o":3.23,"t":"2025-05-23T04:00:00Z","v":117518,"vw":3.398536},{"c":3.36,"h":3.54,"l":3.34,"n":2544,"o":3.46,"t":"2025-05-27T04:00:00Z","v":490630,"vw":3.453795},{"c":3.4,"h":3.642,"l":3.3605,"n":2358,"o":3.39,"t":"2025-05-28T04:00:00Z","v":397023,"vw":3.507042},{"c":3.5,"h":3.85,"l":3.365,"n":4536,"o":3.48,"t":"2025-05-29T04:00:00Z","v":950593,"vw":3.625957},{"c":3.55,"h":3.63,"l":3.32,"n":2135,"o":3.46,"t":"2025-05-30T04:00:00Z","v":347027,"vw":3.469201},{"c":3.49,"h":3.7,"l":3.4401,"n":1991,"o":3.52,"t":"2025-06-02T04:00:00Z","v":245088,"vw":3.572001},{"c":3.63,"h":3.74,"l":3.45,"n":15132,"o":3.49,"t":"2025-06-03T04:00:00Z","v":2023482,"vw":3.615011},{"c":4.08,"h":4.6379,"l":3.83,"n":163244,"o":4.045,"t":"2025-06-04T04:00:00Z","v":20359048,"vw":4.210598},{"c":4.78,"h":5.2,"l":4,"n":31734,"o":4.07,"t":"2025-06-05T04:00:00Z","v":6086501,"vw":4.807128},{"c":5.56,"h":5.65,"l":4.67,"n":18474,"o":4.78,"t":"2025-06-06T04:00:00Z","v":3137391,"vw":5.304848},{"c":5.33,"h":5.7,"l":5.17,"n":10388,"o":5.7,"t":"2025-06-09T04:00:00Z","v":1425370,"vw":5.364882},{"c":5.94,"h":5.94,"l":5.28,"n":7745,"o":5.43,"t":"2025-06-10T04:00:00Z","v":1212227,"vw":5.652278},{"c":6.19,"h":6.83,"l":5.91,"n":21343,"o":5.97,"t":"2025-06-11T04:00:00Z","v":3184740,"vw":6.369972},{"c":8.61,"h":8.78,"l":5.98,"n":59725,"o":6.11,"t":"2025-06-12T04:00:00Z","v":9151939,"vw":7.819921},{"c":8.27,"h":9.6,"l":7.7,"n":41041,"o":8.45,"t":"2025-06-13T04:00:00Z","v":5316790,"vw":8.538996},{"c":7.4,"h":9.35,"l":7.095,"n":30536,"o":8.56,"t":"2025-06-16T04:00:00Z","v":3846938,"vw":8.010335},{"c":6.88,"h":7.5916,"l":6.56,"n":21438,"o":7.43,"t":"2025-06-17T04:00:00Z","v":2594733,"vw":6.996747},{"c":7.04,"h":7.46,"l":6.83,"n":10608,"o":6.86,"t":"2025-06-18T04:00:00Z","v":1196233,"vw":7.207019},{"c":8.72,"h":8.775,"l":7.18,"n":16042,"o":7.21,"t":"2025-06-20T04:00:00Z","v":2010341,"vw":8.142029},{"c":8.36,"h":9.18,"l":8,"n":11401,"o":8.69,"t":"2025-06-23T04:00:00Z","v":1310564,"vw":8.389208},{"c":9.83,"h":10.425,"l":8.37,"n":22670,"o":8.37,"t":"2025-06-24T04:00:00Z","v":2839567,"vw":9.694549},{"c":9.01,"h":9.99,"l":8.881,"n":10833,"o":9.85,"t":"2025-06-25T04:00:00Z","v":1194858,"vw":9.349313},{"c":8.7,"h":9.26,"l":8.45,"n":12287,"o":9.09,"t":"2025-06-26T04:00:00Z","v":1284872,"vw":8.705724},{"c":7.87,"h":8.7,"l":7.63,"n":13183,"o":8.67,"t":"2025-06-27T04:00:00Z","v":1706314,"vw":7.946454},{"c":7.62,"h":8.1671,"l":7.57,"n":11819,"o":7.89,"t":"2025-06-30T04:00:00Z","v":1303902,"vw":7.78546},{"c":8.03,"h":8.61,"l":7.51,"n":9409,"o":7.59,"t":"2025-07-01T04:00:00Z","v":1008166,"vw":8.069326},{"c":8.11,"h":8.347,"l":7.96,"n":5235,"o":8,"t":"2025-07-02T04:00:00Z","v":543556,"vw":8.145205},{"c":8.25,"h":8.3577,"l":7.8,"n":4499,"o":7.95,"t":"2025-07-03T04:00:00Z","v":556044,"vw":8.089964},{"c":8.68,"h":8.7476,"l":7.93,"n":8560,"o":8.26,"t":"2025-07-07T04:00:00Z","v":819434,"vw":8.364854},{"c":9.15,"h":9.326,"l":8.51,"n":8394,"o":8.83,"t":"2025-07-08T04:00:00Z","v":822531,"vw":8.959154},{"c":9.5,"h":9.89,"l":9.1,"n":9516,"o":9.15,"t":"2025-07-09T04:00:00Z","v":1058200,"vw":9.567735},{"c":9.91,"h":9.98,"l":9.37,"n":6620,"o":9.63,"t":"2025-07-10T04:00:00Z","v":762638,"vw":9.791587},{"c":9.47,"h":9.92,"l":9.32,"n":7505,"o":9.76,"t":"2025-07-11T04:00:00Z","v":900935,"vw":9.619879},{"c":9.46,"h":9.55,"l":8.4901,"n":9094,"o":9.4,"t":"2025-07-14T04:00:00Z","v":1046168,"vw":9.060472},{"c":9.49,"h":9.57,"l":8.76,"n":5321,"o":9.4,"t":"2025-07-15T04:00:00Z","v":539866,"vw":9.138253},{"c":9.56,"h":9.72,"l":9.1134,"n":6335,"o":9.6,"t":"2025-07-16T04:00:00Z","v":490180,"vw":9.346609},{"c":9.55,"h":9.95,"l":9.37,"n":5624,"o":9.64,"t":"2025-07-17T04:00:00Z","v":540708,"vw":9.682922},{"c":9.41,"h":9.74,"l":9.15,"n":6011,"o":9.65,"t":"2025-07-18T04:00:00Z","v":487598,"vw":9.432906},{"c":8.83,"h":9.5,"l":8.79,"n":6513,"o":9.13,"t":"2025-07-21T04:00:00Z","v":882061,"vw":9.049756},{"c":9.6,"h":9.825,"l":8.81,"n":8690,"o":8.81,"t":"2025-07-22T04:00:00Z","v":898816,"vw":9.373579},{"c":9.59,"h":9.79,"l":9.26,"n":6317,"o":9.74,"t":"2025-07-23T04:00:00Z","v":616858,"vw":9.520607},{"c":10.2,"h":10.99,"l":9.85,"n":11973,"o":9.88,"t":"2025-07-24T04:00:00Z","v":1599258,"vw":10.286776},{"c":10.24,"h":11.41,"l":10.005,"n":9441,"o":10.3,"t":"2025-07-25T04:00:00Z","v":1169596,"vw":10.681312},{"c":10.23,"h":10.46,"l":9.4001,"n":10195,"o":10.24,"t":"2025-07-28T04:00:00Z","v":1125137,"vw":9.885262},{"c":9.27,"h":10.265,"l":9.25,"n":6053,"o":10.22,"t":"2025-07-29T04:00:00Z","v":696166,"vw":9.570308},{"c":8.89,"h":9.6,"l":8.74,"n":6551,"o":9.26,"t":"2025-07-30T04:00:00Z","v":574972,"vw":9.034829},{"c":8.69,"h":9.1881,"l":8.6031,"n":6742,"o":8.82,"t":"2025-07-31T04:00:00Z","v":651287,"vw":8.780009},{"c":8.25,"h":8.81,"l":7.98,"n":7782,"o":8.6,"t":"2025-08-01T04:00:00Z","v":826886,"vw":8.266872},{"c":8.45,"h":8.69,"l":8.27,"n":5244,"o":8.35,"t":"2025-08-04T04:00:00Z","v":584468,"vw":8.439487},{"c":8.96,"h":9.3752,"l":8.37,"n":8745,"o":8.52,"t":"2025-08-05T04:00:00Z","v":888852,"vw":9.020316},{"c":9.17,"h":9.24,"l":8.77,"n":4776,"o":8.97,"t":"2025-08-06T04:00:00Z","v":465326,"vw":9.064922},{"c":9.05,"h":9.46,"l":8.8,"n":4142,"o":9.46,"t":"2025-08-07T04:00:00Z","v":417650,"vw":9.060759},{"c":8.73,"h":9.3,"l":8.71,"n":4219,"o":9.23,"t":"2025-08-08T04:00:00Z","v":331708,"vw":8.943588},{"c":8.75,"h":9.205,"l":8.6234,"n":5428,"o":8.74,"t":"2025-08-11T04:00:00Z","v":541695,"vw":8.905192},{"c":9.55,"h":9.55,"l":8.695,"n":5774,"o":8.75,"t":"2025-08-12T04:00:00Z","v":573820,"vw":9.196309},{"c":9.58,"h":10.0624,"l":9.45,"n":7476,"o":9.63,"t":"2025-08-13T04:00:00Z","v":659400,"vw":9.760853},{"c":8.67,"h":9.48,"l":8.645,"n":8178,"o":9.41,"t":"2025-08-14T04:00:00Z","v":793575,"vw":8.920356},{"c":7.67,"h":8.64,"l":7.66,"n":9328,"o":8.6,"t":"2025-08-15T04:00:00Z","v":1188970,"vw":7.953306},{"c":7.55,"h":8.013,"l":7.4227,"n":7710,"o":7.7,"t":"2025-08-18T04:00:00Z","v":886454,"vw":7.583188},{"c":6.91,"h":7.73,"l":6.761,"n":11870,"o":7.61,"t":"2025-08-19T04:00:00Z","v":1279125,"vw":6.97382},{"c":7.18,"h":7.29,"l":6.5323,"n":7323,"o":6.8,"t":"2025-08-20T04:00:00Z","v":880936,"vw":6.925126},{"c":7.35,"h":7.4,"l":7.02,"n":4993,"o":7.03,"t":"2025-08-21T04:00:00Z","v":381134,"vw":7.281263},{"c":7.11,"h":7.48,"l":7.03,"n":4721,"o":7.35,"t":"2025-08-22T04:00:00Z","v":479574,"vw":7.202237},{"c":7.08,"h":7.3798,"l":7.03,"n":4816,"o":7.2,"t":"2025-08-25T04:00:00Z","v":412879,"vw":7.146283},{"c":7.07,"h":7.2533,"l":6.97,"n":3092,"o":7.12,"t":"2025-08-26T04:00:00Z","v":251458,"vw":7.076987},{"c":7.78,"h":7.86,"l":7.07,"n":8971,"o":7.08,"t":"2025-08-27T04:00:00Z","v":955351,"vw":7.582223},{"c":7.56,"h":7.8448,"l":7.2164,"n":6442,"o":7.72,"t":"2025-08-28T04:00:00Z","v":587379,"vw":7.51798},{"c":7.51,"h":7.56,"l":7.23,"n":4262,"o":7.56,"t":"2025-08-29T04:00:00Z","v":378143,"vw":7.373803},{"c":7.36,"h":7.675,"l":7.131,"n":4415,"o":7.46,"t":"2025-09-02T04:00:00Z","v":361218,"vw":7.36768},{"c":7.34,"h":7.6373,"l":7.17,"n":3148,"o":7.32,"t":"2025-09-03T04:00:00Z","v":306322,"vw":7.36445},{"c":7.25,"h":7.4,"l":7.005,"n":3912,"o":7.37,"t":"2025-09-04T04:00:00Z","v":396841,"vw":7.159338},{"c":7.11,"h":7.285,"l":7.0104,"n":3906,"o":7.23,"t":"2025-09-05T04:00:00Z","v":381820,"vw":7.130374},{"c":7.03,"h":7.25,"l":6.861,"n":4509,"o":7.11,"t":"2025-09-08T04:00:00Z","v":348021,"vw":7.045874},{"c":6.89,"h":7.07,"l":6.77,"n":3982,"o":6.9,"t":"2025-09-09T04:00:00Z","v":335317,"vw":6.887427},{"c":7.13,"h":7.1863,"l":6.7719,"n":5961,"o":6.89,"t":"2025-09-10T04:00:00Z","v":476203,"vw":7.037099},{"c":7.04,"h":7.35,"l":7.02,"n":4358,"o":7.19,"t":"2025-09-11T04:00:00Z","v":384016,"vw":7.186205},{"c":6.76,"h":7.1604,"l":6.75,"n":3926,"o":7.08,"t":"2025-09-12T04:00:00Z","v":377341,"vw":6.875665},{"c":6.36,"h":6.93,"l":6.29,"n":5309,"o":6.71,"t":"2025-09-15T04:00:00Z","v":567729,"vw":6.40603},{"c":6.2,"h":6.4191,"l":6.12,"n":6315,"o":6.32,"t":"2025-09-16T04:00:00Z","v":604376,"vw":6.265984},{"c":6.15,"h":6.37,"l":6.05,"n":6465,"o":6.25,"t":"2025-09-17T04:00:00Z","v":575256,"vw":6.205905},{"c":6.75,"h":6.87,"l":6.35,"n":8039,"o":6.35,"t":"2025-09-18T04:00:00Z","v":889247,"vw":6.692262},{"c":6.52,"h":6.84,"l":6.505,"n":6109,"o":6.69,"t":"2025-09-19T04:00:00Z","v":622468,"vw":6.612253},{"c":6.81,"h":6.975,"l":6.36,"n":7003,"o":6.5,"t":"2025-09-22T04:00:00Z","v":629176,"vw":6.784685},{"c":6.73,"h":6.975,"l":6.57,"n":5681,"o":6.78,"t":"2025-09-23T04:00:00Z","v":652617,"vw":6.775659},{"c":7.28,"h":7.385,"l":6.71,"n":9048,"o":6.76,"t":"2025-09-24T04:00:00Z","v":727808,"vw":7.111109},{"c":7.14,"h":7.355,"l":6.963,"n":6696,"o":7.27,"t":"2025-09-25T04:00:00Z","v":504057,"vw":7.140377},{"c":7.34,"h":7.365,"l":6.9725,"n":4284,"o":7.11,"t":"2025-09-26T04:00:00Z","v":286442,"vw":7.211774},{"c":6.92,"h":7.4887,"l":6.9,"n":4641,"o":7.4,"t":"2025-09-29T04:00:00Z","v":317860,"vw":7.156496},{"c":6.86,"h":6.99,"l":6.61,"n":5487,"o":6.86,"t":"2025-09-30T04:00:00Z","v":463454,"vw":6.728151},{"c":6.98,"h":7.08,"l":6.84,"n":4484,"o":6.86,"t":"2025-10-01T04:00:00Z","v":258356,"vw":6.953265},{"c":7.16,"h":7.179,"l":6.9005,"n":4508,"o":6.99,"t":"2025-10-02T04:00:00Z","v":276071,"vw":7.078916},{"c":7.29,"h":7.55,"l":7.1513,"n":5305,"o":7.19,"t":"2025-10-03T04:00:00Z","v":318283,"vw":7.339685},{"c":7.31,"h":7.68,"l":7.26,"n":4755,"o":7.49,"t":"2025-10-06T04:00:00Z","v":327742,"vw":7.43912},{"c":7.34,"h":7.4995,"l":7.1145,"n":4384,"o":7.33,"t":"2025-10-07T04:00:00Z","v":413484,"vw":7.291743},{"c":7.31,"h":7.8363,"l":7.15,"n":4977,"o":7.31,"t":"2025-10-08T04:00:00Z","v":494685,"vw":7.461816},{"c":8.62,"h":8.76,"l":7.44,"n":13643,"o":7.44,"t":"2025-10-09T04:00:00Z","v":1509085,"vw":8.34885},{"c":7.675,"h":8.675,"l":7.665,"n":12841,"o":8.62,"t":"2025-10-10T04:00:00Z","v":1020112,"vw":8.007978},{"c":7.6,"h":7.87,"l":7.535,"n":5794,"o":7.81,"t":"2025-10-13T04:00:00Z","v":476905,"vw":7.661442},{"c":7.51,"h":7.6928,"l":7.19,"n":7211,"o":7.5,"t":"2025-10-14T04:00:00Z","v":557360,"vw":7.464178},{"c":7.62,"h":7.82,"l":7.49,"n":4968,"o":7.53,"t":"2025-10-15T04:00:00Z","v":398115,"vw":7.651593},{"c":7.55,"h":8.11,"l":7.5,"n":5671,"o":7.81,"t":"2025-10-16T04:00:00Z","v":386143,"vw":7.761271},{"c":7.36,"h":7.76,"l":7.15,"n":5114,"o":7.44,"t":"2025-10-17T04:00:00Z","v":411714,"vw":7.357079},{"c":7.83,"h":7.97,"l":7.38,"n":6583,"o":7.48,"t":"2025-10-20T04:00:00Z","v":495118,"vw":7.718248},{"c":7.78,"h":7.9,"l":7.45,"n":5808,"o":7.84,"t":"2025-10-21T04:00:00Z","v":465392,"vw":7.708616},{"c":7.45,"h":8.25,"l":7.3,"n":7397,"o":7.88,"t":"2025-10-22T04:00:00Z","v":656810,"vw":7.59511},{"c":7.33,"h":7.53,"l":7.31,"n":4664,"o":7.45,"t":"2025-10-23T04:00:00Z","v":281878,"vw":7.409658},{"c":9.14,"h":9.45,"l":7.69,"n":24619,"o":7.7,"t":"2025-10-24T04:00:00Z","v":2534629,"vw":8.87553},{"c":8.6,"h":9.46,"l":8.32,"n":10945,"o":9.4,"t":"2025-10-27T04:00:00Z","v":986007,"vw":8.584732},{"c":8.24,"h":8.66,"l":8.02,"n":7724,"o":8.56,"t":"2025-10-28T04:00:00Z","v":559417,"vw":8.219755},{"c":8.33,"h":8.5699,"l":8.06,"n":5347,"o":8.2,"t":"2025-10-29T04:00:00Z","v":454720,"vw":8.303132},{"c":8.14,"h":8.36,"l":8.05,"n":4366,"o":8.21,"t":"2025-10-30T04:00:00Z","v":356751,"vw":8.179937},{"c":8.52,"h":8.6,"l":8.14,"n":4959,"o":8.14,"t":"2025-10-31T04:00:00Z","v":315043,"vw":8.385148},{"c":8.06,"h":8.624,"l":8.03,"n":4315,"o":8.48,"t":"2025-11-03T05:00:00Z","v":388188,"vw":8.159758},{"c":7.61,"h":8.1444,"l":7.61,"n":7932,"o":8.05,"t":"2025-11-04T05:00:00Z","v":658736,"vw":7.837696},{"c":7.77,"h":7.935,"l":7.5302,"n":6346,"o":7.63,"t":"2025-11-05T05:00:00Z","v":406446,"vw":7.74229},{"c":7.69,"h":8.06,"l":7.675,"n":6310,"o":7.76,"t":"2025-11-06T05:00:00Z","v":338157,"vw":7.834062},{"c":7.52,"h":7.67,"l":7.02,"n":6040,"o":7.52,"t":"2025-11-07T05:00:00Z","v":489345,"vw":7.334762},{"c":8.33,"h":8.455,"l":7.63,"n":5276,"o":7.63,"t":"2025-11-10T05:00:00Z","v":532399,"vw":8.055934},{"c":8.5,"h":8.6899,"l":8.1595,"n":5265,"o":8.32,"t":"2025-11-11T05:00:00Z","v":395987,"vw":8.465269},{"c":8.82,"h":8.84,"l":8.44,"n":5067,"o":8.55,"t":"2025-11-12T05:00:00Z","v":401041,"vw":8.683754},{"c":7.74,"h":8.41,"l":7.365,"n":12679,"o":8.27,"t":"2025-11-13T05:00:00Z","v":874543,"vw":7.728462},{"c":7.75,"h":7.8469,"l":7.47,"n":6061,"o":7.66,"t":"2025-11-14T05:00:00Z","v":354565,"vw":7.659987},{"c":7.81,"h":7.9672,"l":7.34,"n":7595,"o":7.66,"t":"2025-11-17T05:00:00Z","v":479891,"vw":7.747718},{"c":7.82,"h":8.1,"l":7.21,"n":4981,"o":7.7,"t":"2025-11-18T05:00:00Z","v":347234,"vw":7.645673},{"c":7.85,"h":8.1,"l":7.485,"n":4773,"o":7.61,"t":"2025-11-19T05:00:00Z","v":315878,"vw":7.888073},{"c":7.27,"h":8.15,"l":7.27,"n":5105,"o":8.05,"t":"2025-11-20T05:00:00Z","v":328367,"vw":7.616941},{"c":6.67,"h":7.01,"l":6.32,"n":15853,"o":6.85,"t":"2025-11-21T05:00:00Z","v":1506991,"vw":6.701543},{"c":6.67,"h":6.75,"l":6.565,"n":4824,"o":6.7,"t":"2025-11-24T05:00:00Z","v":454848,"vw":6.663863},{"c":6.98,"h":7,"l":6.67,"n":4947,"o":6.74,"t":"2025-11-25T05:00:00Z","v":340425,"vw":6.866563},{"c":7.08,"h":7.15,"l":6.92,"n":3965,"o":7,"t":"2025-11-26T05:00:00Z","v":306201,"vw":7.071682},{"c":7.22,"h":7.285,"l":6.99,"n":2211,"o":7.13,"t":"2025-11-28T05:00:00Z","v":211874,"vw":7.22101},{"c":6.8,"h":7.05,"l":6.72,"n":3703,"o":7.05,"t":"2025-12-01T05:00:00Z","v":396842,"vw":6.864691},{"c":6.085,"h":6.85,"l":6.085,"n":8235,"o":6.81,"t":"2025-12-02T05:00:00Z","v":988574,"vw":6.384185},{"c":6.46,"h":6.47,"l":6.08,"n":5905,"o":6.18,"t":"2025-12-03T05:00:00Z","v":505190,"vw":6.341893},{"c":6.35,"h":6.55,"l":6.19,"n":8340,"o":6.38,"t":"2025-12-04T05:00:00Z","v":809708,"vw":6.403485},{"c":6.39,"h":6.5313,"l":6.1,"n":7684,"o":6.43,"t":"2025-12-05T05:00:00Z","v":633265,"vw":6.264071},{"c":6.19,"h":6.5,"l":5.95,"n":9485,"o":6.4,"t":"2025-12-08T05:00:00Z","v":952905,"vw":6.138829},{"c":6.28,"h":6.4,"l":6.19,"n":5688,"o":6.19,"t":"2025-12-09T05:00:00Z","v":382082,"vw":6.29584},{"c":6.32,"h":6.5773,"l":6.21,"n":5366,"o":6.27,"t":"2025-12-10T05:00:00Z","v":427545,"vw":6.367536},{"c":6.33,"h":6.51,"l":6.21,"n":5019,"o":6.31,"t":"2025-12-11T05:00:00Z","v":407856,"vw":6.351481},{"c":6.23,"h":6.515,"l":6.225,"n":4556,"o":6.36,"t":"2025-12-12T05:00:00Z","v":323762,"vw":6.345726},{"c":6.03,"h":6.2,"l":5.765,"n":8090,"o":6.2,"t":"2025-12-15T05:00:00Z","v":676905,"vw":5.972053},{"c":6.05,"h":6.31,"l":5.87,"n":5486,"o":6.01,"t":"2025-12-16T05:00:00Z","v":897161,"vw":6.10213},{"c":6.27,"h":6.9299,"l":6.23,"n":9386,"o":6.29,"t":"2025-12-17T05:00:00Z","v":1499236,"vw":6.590863},{"c":5.96,"h":6.6203,"l":5.94,"n":7761,"o":6.45,"t":"2025-12-18T05:00:00Z","v":728780,"vw":6.157423},{"c":6.28,"h":6.29,"l":5.8,"n":7795,"o":5.92,"t":"2025-12-19T05:00:00Z","v":1019717,"vw":6.177944},{"c":6.24,"h":6.33,"l":6.065,"n":7305,"o":6.3,"t":"2025-12-22T05:00:00Z","v":575293,"vw":6.210184},{"c":6.01,"h":6.24,"l":5.92,"n":8131,"o":6.23,"t":"2025-12-23T05:00:00Z","v":639499,"vw":6.009943},{"c":6.06,"h":6.12,"l":5.96,"n":2001,"o":6,"t":"2025-12-24T05:00:00Z","v":134578,"vw":6.022871},{"c":5.96,"h":6.05,"l":5.8679,"n":3022,"o":6.05,"t":"2025-12-26T05:00:00Z","v":239909,"vw":5.936003},{"c":5.91,"h":5.99,"l":5.8606,"n":3678,"o":5.9,"t":"2025-12-29T05:00:00Z","v":272061,"vw":5.911108},{"c":5.85,"h":5.9735,"l":5.82,"n":3143,"o":5.89,"t":"2025-12-30T05:00:00Z","v":259547,"vw":5.874778},{"c":5.92,"h":6.02,"l":5.8,"n":4058,"o":5.81,"t":"2025-12-31T05:00:00Z","v":265816,"vw":5.932592},{"c":5.99,"h":6.1056,"l":5.93,"n":5200,"o":6.01,"t":"2026-01-02T05:00:00Z","v":396299,"vw":6.005252},{"c":5.54,"h":6.0642,"l":5.5,"n":6828,"o":6.01,"t":"2026-01-05T05:00:00Z","v":726854,"vw":5.647583},{"c":5.46,"h":5.71,"l":5.43,"n":4556,"o":5.56,"t":"2026-01-06T05:00:00Z","v":296761,"vw":5.502703},{"c":5.52,"h":5.66,"l":5.48,"n":5430,"o":5.53,"t":"2026-01-07T05:00:00Z","v":434846,"vw":5.554915},{"c":5.57,"h":5.71,"l":5.5,"n":4331,"o":5.5,"t":"2026-01-08T05:00:00Z","v":378997,"vw":5.620623},{"c":6.21,"h":6.63,"l":5.95,"n":12370,"o":6.07,"t":"2026-01-09T05:00:00Z","v":2111898,"vw":6.251816},{"c":6.24,"h":6.3,"l":5.975,"n":6115,"o":6.19,"t":"2026-01-12T05:00:00Z","v":799108,"vw":6.105205},{"c":6.21,"h":6.33,"l":6.0601,"n":6027,"o":6.3,"t":"2026-01-13T05:00:00Z","v":563664,"vw":6.24005},{"c":6.37,"h":6.38,"l":6.15,"n":4225,"o":6.2,"t":"2026-01-14T05:00:00Z","v":698077,"vw":6.295117},{"c":6.26,"h":6.42,"l":6.17,"n":3288,"o":6.39,"t":"2026-01-15T05:00:00Z","v":193443,"vw":6.287601},{"c":6.14,"h":6.3618,"l":6.12,"n":5817,"o":6.3,"t":"2026-01-16T05:00:00Z","v":423055,"vw":6.224692},{"c":6.28,"h":6.3351,"l":5.95,"n":4252,"o":6,"t":"2026-01-20T05:00:00Z","v":501053,"vw":6.159272},{"c":6.35,"h":6.4077,"l":6.13,"n":2872,"o":6.33,"t":"2026-01-21T05:00:00Z","v":242845,"vw":6.269578},{"c":6.35,"h":6.6,"l":6.325,"n":4044,"o":6.36,"t":"2026-01-22T05:00:00Z","v":351190,"vw":6.47242},{"c":6.14,"h":6.5,"l":6.01,"n":8513,"o":6.41,"t":"2026-01-23T05:00:00Z","v":755564,"vw":6.13832},{"c":6.03,"h":6.14,"l":5.88,"n":6267,"o":6.12,"t":"2026-01-26T05:00:00Z","v":561958,"vw":6.001946},{"c":6.09,"h":6.14,"l":5.9274,"n":4182,"o":5.99,"t":"2026-01-27T05:00:00Z","v":272078,"vw":6.026497},{"c":5.855,"h":6.15,"l":5.85,"n":4018,"o":6.11,"t":"2026-01-28T05:00:00Z","v":387986,"vw":5.897284},{"c":5.36,"h":5.79,"l":5.015,"n":56262,"o":5.65,"t":"2026-01-29T05:00:00Z","v":3678134,"vw":5.332509},{"c":5.67,"h":5.81,"l":5.05,"n":10859,"o":5.24,"t":"2026-01-30T05:00:00Z","v":1025479,"vw":5.557884},{"c":6.23,"h":6.34,"l":5.63,"n":8395,"o":5.69,"t":"2026-02-02T05:00:00Z","v":829842,"vw":6.080621},{"c":6.56,"h":7.2,"l":6.41,"n":17966,"o":6.8,"t":"2026-02-03T05:00:00Z","v":1882615,"vw":6.762533},{"c":6.08,"h":6.67,"l":5.945,"n":10824,"o":6.61,"t":"2026-02-04T05:00:00Z","v":929599,"vw":6.116753},{"c":5.44,"h":6.16,"l":5.385,"n":9381,"o":6.08,"t":"2026-02-05T05:00:00Z","v":719564,"vw":5.671972},{"c":5.55,"h":5.72,"l":5.365,"n":7905,"o":5.58,"t":"2026-02-06T05:00:00Z","v":772267,"vw":5.577838},{"c":5.45,"h":5.602,"l":5.31,"n":6994,"o":5.54,"t":"2026-02-09T05:00:00Z","v":669344,"vw":5.452535},{"c":5.64,"h":5.7399,"l":5.35,"n":6952,"o":5.36,"t":"2026-02-10T05:00:00Z","v":602471,"vw":5.597102},{"c":5.25,"h":5.6663,"l":5.18,"n":7453,"o":5.61,"t":"2026-02-11T05:00:00Z","v":702982,"vw":5.270637},{"c":5.15,"h":5.24,"l":5.04,"n":7291,"o":5.22,"t":"2026-02-12T05:00:00Z","v":634339,"vw":5.121924},{"c":5.06,"h":5.29,"l":4.9701,"n":6868,"o":5.16,"t":"2026-02-13T05:00:00Z","v":651645,"vw":5.069569},{"c":5.15,"h":5.285,"l":4.92,"n":6139,"o":5.06,"t":"2026-02-17T05:00:00Z","v":443644,"vw":5.100649},{"c":5.25,"h":5.3399,"l":5.07,"n":5675,"o":5.16,"t":"2026-02-18T05:00:00Z","v":312411,"vw":5.221546},{"c":5.38,"h":5.415,"l":5.165,"n":6796,"o":5.3,"t":"2026-02-19T05:00:00Z","v":499776,"vw":5.332741},{"c":5.32,"h":5.45,"l":5.22,"n":5493,"o":5.37,"t":"2026-02-20T05:00:00Z","v":397028,"vw":5.359007},{"c":5.28,"h":5.39,"l":5.12,"n":4804,"o":5.32,"t":"2026-02-23T05:00:00Z","v":408597,"vw":5.262415},{"c":5.92,"h":6.12,"l":5.3,"n":8301,"o":5.3,"t":"2026-02-24T05:00:00Z","v":866086,"vw":5.878819},{"c":6.13,"h":6.25,"l":5.9035,"n":4998,"o":6,"t":"2026-02-25T05:00:00Z","v":407418,"vw":6.131486},{"c":5.87,"h":6.17,"l":5.71,"n":4208,"o":6.14,"t":"2026-02-26T05:00:00Z","v":316312,"vw":5.901016},{"c":5.71,"h":5.79,"l":5.585,"n":3824,"o":5.76,"t":"2026-02-27T05:00:00Z","v":315679,"vw":5.686929},{"c":5.72,"h":5.75,"l":5.5,"n":3451,"o":5.5,"t":"2026-03-02T05:00:00Z","v":263707,"vw":5.663651},{"c":5.62,"h":5.68,"l":5.34,"n":4078,"o":5.57,"t":"2026-03-03T05:00:00Z","v":356014,"vw":5.529144},{"c":5.76,"h":5.86,"l":5.5401,"n":4537,"o":5.65,"t":"2026-03-04T05:00:00Z","v":220980,"vw":5.746248},{"c":5.45,"h":5.7338,"l":5.375,"n":6068,"o":5.67,"t":"2026-03-05T05:00:00Z","v":380038,"vw":5.49545},{"c":5.41,"h":5.525,"l":5.3048,"n":5272,"o":5.37,"t":"2026-03-06T05:00:00Z","v":239459,"vw":5.443923},{"c":5.38,"h":5.405,"l":5.09,"n":5395,"o":5.21,"t":"2026-03-09T04:00:00Z","v":348343,"vw":5.280583},{"c":5.53,"h":5.655,"l":5.38,"n":5270,"o":5.4,"t":"2026-03-10T04:00:00Z","v":239579,"vw":5.54303},{"c":5.74,"h":6,"l":5.6201,"n":4574,"o":5.77,"t":"2026-03-11T04:00:00Z","v":360156,"vw":5.763308},{"c":5.34,"h":5.66,"l":5.29,"n":3820,"o":5.62,"t":"2026-03-12T04:00:00Z","v":266145,"vw":5.385291},{"c":5.21,"h":5.44,"l":5.11,"n":4763,"o":5.41,"t":"2026-03-13T04:00:00Z","v":372502,"vw":5.228453},{"c":5.14,"h":5.26,"l":5.0621,"n":4756,"o":5.26,"t":"2026-03-16T04:00:00Z","v":295070,"vw":5.150102},{"c":5.19,"h":5.22,"l":5.1,"n":3950,"o":5.13,"t":"2026-03-17T04:00:00Z","v":161769,"vw":5.171967},{"c":4.86,"h":5.17,"l":4.86,"n":4504,"o":5.17,"t":"2026-03-18T04:00:00Z","v":418348,"vw":4.932062},{"c":4.83,"h":4.8873,"l":4.64,"n":4271,"o":4.78,"t":"2026-03-19T04:00:00Z","v":310207,"vw":4.753091},{"c":4.82,"h":5.03,"l":4.79,"n":4070,"o":4.84,"t":"2026-03-20T04:00:00Z","v":370263,"vw":4.909401},{"c":4.88,"h":4.94,"l":4.73,"n":3870,"o":4.91,"t":"2026-03-23T04:00:00Z","v":302180,"vw":4.834635},{"c":4.63,"h":4.83,"l":4.61,"n":4296,"o":4.83,"t":"2026-03-24T04:00:00Z","v":371677,"vw":4.67334},{"c":4.62,"h":4.875,"l":4.54,"n":6644,"o":4.7,"t":"2026-03-25T04:00:00Z","v":582332,"vw":4.650002},{"c":5.11,"h":5.15,"l":4.58,"n":6105,"o":4.58,"t":"2026-03-26T04:00:00Z","v":621937,"vw":4.995782},{"c":4.89,"h":5.24,"l":4.85,"n":7553,"o":5.07,"t":"2026-03-27T04:00:00Z","v":575523,"vw":4.968703},{"c":4.55,"h":4.94,"l":4.5,"n":7036,"o":4.9,"t":"2026-03-30T04:00:00Z","v":599211,"vw":4.616643},{"c":5.225,"h":5.25,"l":4.6,"n":5128,"o":4.6,"t":"2026-03-31T04:00:00Z","v":383648,"vw":5.081508},{"c":5.24,"h":5.4,"l":5.19,"n":4353,"o":5.25,"t":"2026-04-01T04:00:00Z","v":313130,"vw":5.288643},{"c":5.32,"h":5.33,"l":5.095,"n":2334,"o":5.12,"t":"2026-04-02T04:00:00Z","v":160034,"vw":5.235952},{"c":5.14,"h":5.38,"l":5.1001,"n":2803,"o":5.31,"t":"2026-04-06T04:00:00Z","v":183341,"vw":5.257755},{"c":5.08,"h":5.1,"l":4.91,"n":3928,"o":5.07,"t":"2026-04-07T04:00:00Z","v":333388,"vw":5.007525},{"c":5.59,"h":5.63,"l":5.22,"n":4655,"o":5.25,"t":"2026-04-08T04:00:00Z","v":516760,"vw":5.502005},{"c":5.64,"h":5.705,"l":5.47,"n":3879,"o":5.51,"t":"2026-04-09T04:00:00Z","v":289479,"vw":5.601253},{"c":5.3,"h":5.63,"l":5.19,"n":6708,"o":5.63,"t":"2026-04-10T04:00:00Z","v":392884,"vw":5.354183},{"c":5.42,"h":5.58,"l":5.2702,"n":4269,"o":5.3,"t":"2026-04-13T04:00:00Z","v":330991,"vw":5.464291},{"c":5.54,"h":5.765,"l":5.49,"n":5813,"o":5.5,"t":"2026-04-14T04:00:00Z","v":449052,"vw":5.590167},{"c":6.07,"h":6.1,"l":5.55,"n":6305,"o":5.61,"t":"2026-04-15T04:00:00Z","v":521411,"vw":5.858332},{"c":6.19,"h":6.265,"l":5.89,"n":3950,"o":6.05,"t":"2026-04-16T04:00:00Z","v":288635,"vw":6.116795},{"c":6.47,"h":6.55,"l":6.27,"n":6794,"o":6.27,"t":"2026-04-17T04:00:00Z","v":624792,"vw":6.430001},{"c":6.44,"h":6.64,"l":6.17,"n":5625,"o":6.45,"t":"2026-04-20T04:00:00Z","v":427381,"vw":6.425083},{"c":5.91,"h":6.51,"l":5.9,"n":5227,"o":6.51,"t":"2026-04-21T04:00:00Z","v":446705,"vw":6.03546},{"c":6.28,"h":6.3,"l":5.94,"n":3372,"o":6.05,"t":"2026-04-22T04:00:00Z","v":271219,"vw":6.15957},{"c":5.87,"h":6.315,"l":5.82,"n":3244,"o":6.3,"t":"2026-04-23T04:00:00Z","v":203135,"vw":6.004439},{"c":5.86,"h":5.96,"l":5.6806,"n":3193,"o":5.85,"t":"2026-04-24T04:00:00Z","v":252141,"vw":5.833823},{"c":8.12,"h":9.3699,"l":7.13,"n":415409,"o":7.21,"t":"2026-04-27T04:00:00Z","v":49409000,"vw":8.350711},{"c":8.75,"h":9.16,"l":8.23,"n":36250,"o":8.39,"t":"2026-04-28T04:00:00Z","v":5265116,"vw":8.672828},{"c":8.6,"h":8.7799,"l":7.95,"n":16006,"o":8.75,"t":"2026-04-29T04:00:00Z","v":1589577,"vw":8.387044},{"c":8.03,"h":8.85,"l":8,"n":15967,"o":8.6,"t":"2026-04-30T04:00:00Z","v":1158726,"vw":8.21244},{"c":7.61,"h":8.565,"l":7.36,"n":15372,"o":8.11,"t":"2026-05-01T04:00:00Z","v":1342374,"vw":7.737088},{"c":7.9,"h":7.99,"l":7.47,"n":10170,"o":7.77,"t":"2026-05-04T04:00:00Z","v":953287,"vw":7.744632},{"c":7.72,"h":8,"l":7.47,"n":14653,"o":7.93,"t":"2026-05-05T04:00:00Z","v":1291261,"vw":7.665037},{"c":8.38,"h":8.38,"l":7.54,"n":16100,"o":7.81,"t":"2026-05-06T04:00:00Z","v":1582997,"vw":7.898112},{"c":7.64,"h":8.33,"l":7.61,"n":13870,"o":8.33,"t":"2026-05-07T04:00:00Z","v":1036522,"vw":7.809225},{"c":7.71,"h":7.78,"l":7.47,"n":10231,"o":7.65,"t":"2026-05-08T04:00:00Z","v":964186,"vw":7.647805},{"c":7.69,"h":7.91,"l":7.5802,"n":12023,"o":7.7,"t":"2026-05-11T04:00:00Z","v":896960,"vw":7.748191},{"c":7.65,"h":7.68,"l":7.37,"n":13222,"o":7.59,"t":"2026-05-12T04:00:00Z","v":793480,"vw":7.531761},{"c":7.6,"h":7.73,"l":7.33,"n":10452,"o":7.63,"t":"2026-05-13T04:00:00Z","v":775879,"vw":7.533773},{"c":7.37,"h":7.695,"l":7.17,"n":9273,"o":7.61,"t":"2026-05-14T04:00:00Z","v":684250,"vw":7.354939},{"c":6.9,"h":7.34,"l":6.89,"n":9628,"o":7.26,"t":"2026-05-15T04:00:00Z","v":744678,"vw":7.042921},{"c":6.66,"h":7.03,"l":6.465,"n":13350,"o":6.89,"t":"2026-05-18T04:00:00Z","v":1130566,"vw":6.692698},{"c":6.54,"h":6.66,"l":6.43,"n":11072,"o":6.46,"t":"2026-05-19T04:00:00Z","v":939623,"vw":6.53992},{"c":6.65,"h":6.7499,"l":6.5,"n":9278,"o":6.55,"t":"2026-05-20T04:00:00Z","v":732049,"vw":6.654572},{"c":7,"h":7.26,"l":6.5,"n":9243,"o":6.6,"t":"2026-05-21T04:00:00Z","v":776521,"vw":7.016525},{"c":7.09,"h":7.28,"l":6.96,"n":10469,"o":7,"t":"2026-05-22T04:00:00Z","v":956540,"vw":7.137983},{"c":7.22,"h":7.45,"l":7.11,"n":13485,"o":7.17,"t":"2026-05-26T04:00:00Z","v":909677,"vw":7.222438},{"c":7.22,"h":7.57,"l":7.18,"n":11826,"o":7.22,"t":"2026-05-27T04:00:00Z","v":820369,"vw":7.409887},{"c":7.27,"h":7.58,"l":7.05,"n":9089,"o":7.21,"t":"2026-05-28T04:00:00Z","v":646043,"vw":7.343241},{"c":7.29,"h":7.355,"l":7.01,"n":6385,"o":7.25,"t":"2026-05-29T04:00:00Z","v":628265,"vw":7.232007},{"c":7.19,"h":7.41,"l":7.12,"n":11043,"o":7.2,"t":"2026-06-01T04:00:00Z","v":736593,"vw":7.252232},{"c":6.79,"h":7.07,"l":6.565,"n":11121,"o":7.06,"t":"2026-06-02T04:00:00Z","v":923950,"vw":6.731279},{"c":6.86,"h":6.88,"l":6.6004,"n":10872,"o":6.78,"t":"2026-06-03T04:00:00Z","v":662402,"vw":6.799477},{"c":7.06,"h":7.25,"l":6.86,"n":7391,"o":6.86,"t":"2026-06-04T04:00:00Z","v":397393,"vw":7.075842},{"c":6.76,"h":7.11,"l":6.73,"n":10018,"o":7.03,"t":"2026-06-05T04:00:00Z","v":608365,"vw":6.878421},{"c":6.53,"h":7.005,"l":6.5,"n":9154,"o":6.95,"t":"2026-06-08T04:00:00Z","v":621663,"vw":6.657125},{"c":6.52,"h":6.7472,"l":6.42,"n":7922,"o":6.63,"t":"2026-06-09T04:00:00Z","v":689913,"vw":6.528665},{"c":6.5,"h":6.7224,"l":6.39,"n":7848,"o":6.48,"t":"2026-06-10T04:00:00Z","v":718837,"vw":6.50098},{"c":6.43,"h":6.55,"l":6.32,"n":11376,"o":6.42,"t":"2026-06-11T04:00:00Z","v":763723,"vw":6.411475},{"c":6.48,"h":6.6399,"l":6.3936,"n":8633,"o":6.43,"t":"2026-06-12T04:00:00Z","v":460289,"vw":6.528542},{"c":6.47,"h":6.7101,"l":6.45,"n":11435,"o":6.56,"t":"2026-06-15T04:00:00Z","v":605533,"vw":6.510681},{"c":6.3,"h":6.525,"l":6.24,"n":12176,"o":6.44,"t":"2026-06-16T04:00:00Z","v":1246778,"vw":6.356338},{"c":6.53,"h":6.58,"l":6.3126,"n":8572,"o":6.38,"t":"2026-06-17T04:00:00Z","v":794117,"vw":6.505729},{"c":6.68,"h":6.855,"l":6.55,"n":12980,"o":6.55,"t":"2026-06-18T04:00:00Z","v":3592554,"vw":6.680647},{"c":7.1,"h":7.19,"l":6.68,"n":11824,"o":6.68,"t":"2026-06-22T04:00:00Z","v":1058459,"vw":7.052716},{"c":7.06,"h":7.34,"l":7,"n":9328,"o":7,"t":"2026-06-23T04:00:00Z","v":751520,"vw":7.101707},{"c":6.93,"h":7.21,"l":6.775,"n":9627,"o":7.09,"t":"2026-06-24T04:00:00Z","v":1377422,"vw":6.92968},{"c":6.86,"h":7.0871,"l":6.85,"n":9517,"o":6.91,"t":"2026-06-25T04:00:00Z","v":1461265,"vw":6.927161},{"c":7.06,"h":7.15,"l":6.8,"n":11338,"o":6.85,"t":"2026-06-26T04:00:00Z","v":8602415,"vw":7.05064},{"c":7.79,"h":7.81,"l":6.96,"n":15605,"o":6.97,"t":"2026-06-29T04:00:00Z","v":1353306,"vw":7.419781},{"c":7.73,"h":7.84,"l":7.42,"n":11648,"o":7.7,"t":"2026-06-30T04:00:00Z","v":900953,"vw":7.674702},{"c":7.46,"h":7.95,"l":7.31,"n":13659,"o":7.75,"t":"2026-07-01T04:00:00Z","v":1266258,"vw":7.567351},{"c":7.61,"h":7.69,"l":7.41,"n":11079,"o":7.54,"t":"2026-07-02T04:00:00Z","v":834234,"vw":7.544045},{"c":7.74,"h":7.92,"l":7.41,"n":10908,"o":7.59,"t":"2026-07-06T04:00:00Z","v":835730,"vw":7.766528},{"c":7.69,"h":7.895,"l":7.64,"n":17077,"o":7.77,"t":"2026-07-07T04:00:00Z","v":1341036,"vw":7.775079},{"c":7.44,"h":7.71,"l":7.14,"n":14578,"o":7.69,"t":"2026-07-08T04:00:00Z","v":1278933,"vw":7.313352},{"c":7.35,"h":7.46,"l":7.205,"n":9814,"o":7.46,"t":"2026-07-09T04:00:00Z","v":573029,"vw":7.33702},{"c":7.37,"h":7.59,"l":6.9584,"n":11562,"o":7.38,"t":"2026-07-10T04:00:00Z","v":1113119,"vw":7.303507},{"c":7.15,"h":7.31,"l":7.02,"n":12396,"o":7.31,"t":"2026-07-13T04:00:00Z","v":917554,"vw":7.139179},{"c":7.755,"h":7.83,"l":7.11,"n":10327,"o":7.2,"t":"2026-07-14T04:00:00Z","v":1168260,"vw":7.609},{"c":7.99,"h":8.01,"l":7.61,"n":13105,"o":7.76,"t":"2026-07-15T04:00:00Z","v":1529997,"vw":7.81593},{"c":7.65,"h":7.945,"l":7.59,"n":10691,"o":7.87,"t":"2026-07-16T04:00:00Z","v":835926,"vw":7.6927},{"c":7.82,"h":8.1,"l":7.3357,"n":13236,"o":7.45,"t":"2026-07-17T04:00:00Z","v":1381542,"vw":7.755787},{"c":7.16,"h":8.02,"l":7.15,"n":12541,"o":7.76,"t":"2026-07-20T04:00:00Z","v":943037,"vw":7.436719},{"c":7.07,"h":7.22,"l":7,"n":8243,"o":7.06,"t":"2026-07-21T04:00:00Z","v":758705,"vw":7.080208},{"c":7.05,"h":7.2453,"l":7,"n":9232,"o":7.1,"t":"2026-07-22T04:00:00Z","v":780515,"vw":7.084135},{"c":7.01,"h":7.08,"l":6.87,"n":8439,"o":7.025,"t":"2026-07-23T04:00:00Z","v":619402,"vw":6.989549},{"c":7.07,"h":7.2,"l":6.86,"n":9974,"o":7.14,"t":"2026-07-24T04:00:00Z","v":910947,"vw":7.039845},{"c":7.45,"h":7.59,"l":7.025,"n":7499,"o":7.12,"t":"2026-07-27T04:00:00Z","v":544081,"vw":7.430973},{"c":7.27,"h":7.48,"l":7.1302,"n":7044,"o":7.4,"t":"2026-07-28T04:00:00Z","v":392629,"vw":7.255455},{"c":7.04,"h":7.39,"l":7.01,"n":7840,"o":7.25,"t":"2026-07-29T04:00:00Z","v":465051,"vw":7.098092},{"c":7.31,"h":7.35,"l":7,"n":6413,"o":7.07,"t":"2026-07-30T04:00:00Z","v":390209,"vw":7.250738},{"c":7.11,"h":7.33,"l":6.88,"n":10611,"o":7.32,"t":"2026-07-31T04:00:00Z","v":616146,"vw":7.100339},{"c":7.15,"h":7.2,"l":6.5,"n":29384,"o":6.74,"t":"2026-08-03T04:00:00Z","v":2991063,"vw":6.875001},{"c":7.99,"h":8,"l":7.15,"n":18351,"o":7.15,"t":"2026-08-04T04:00:00Z","v":1706027,"vw":7.782834},{"c":8.64,"h":8.74,"l":7.96,"n":17924,"o":8,"t":"2026-08-05T04:00:00Z","v":2137372,"vw":8.495232},{"c":8.74,"h":8.975,"l":8.29,"n":18081,"o":8.46,"t":"2026-08-06T04:00:00Z","v":1465605,"vw":8.649036},{"c":9.06,"h":9.09,"l":8.4501,"n":10614,"o":8.91,"t":"2026-08-07T04:00:00Z","v":1113100,"vw":8.853194},{"c":9.57,"h":9.61,"l":8.8,"n":14891,"o":8.91,"t":"2026-08-10T04:00:00Z","v":1799220,"vw":9.338117},{"c":9.52,"h":10.01,"l":9.2801,"n":18015,"o":9.57,"t":"2026-08-11T04:00:00Z","v":1480447,"vw":9.598144},{"c":9.39,"h":9.85,"l":9.38,"n":14513,"o":9.55,"t":"2026-08-12T04:00:00Z","v":1096418,"vw":9.561358},{"c":9.28,"h":9.67,"l":9.15,"n":11770,"o":9.52,"t":"2026-08-13T04:00:00Z","v":961208,"vw":9.340296},{"c":10.55,"h":10.6,"l":9.07,"n":25580,"o":9.42,"t":"2026-08-14T04:00:00Z","v":2659204,"vw":10.03191},{"c":10.43,"h":11.15,"l":10.28,"n":17279,"o":10.45,"t":"2026-08-17T04:00:00Z","v":1810918,"vw":10.7101},{"c":10.58,"h":10.74,"l":10.375,"n":12151,"o":10.41,"t":"2026-08-18T04:00:00Z","v":980535,"vw":10.557056},{"c":10.58,"h":11.03,"l":10.49,"n":16226,"o":10.8,"t":"2026-08-19T04:00:00Z","v":1552050,"vw":10.735915},{"c":10.18,"h":10.635,"l":10.15,"n":13774,"o":10.48,"t":"2026-08-20T04:00:00Z","v":1138723,"vw":10.283897},{"c":10.25,"h":10.48,"l":10.055,"n":12979,"o":10.22,"t":"2026-08-21T04:00:00Z","v":1022524,"vw":10.272524},{"c":10.21,"h":10.505,"l":9.95,"n":12669,"o":10.13,"t":"2026-08-24T04:00:00Z","v":1239306,"vw":10.242488},{"c":10.29,"h":10.6,"l":10.2,"n":13025,"o":10.38,"t":"2026-08-25T04:00:00Z","v":967759,"vw":10.324386},{"c":10.86,"h":10.87,"l":10.105,"n":14587,"o":10.26,"t":"2026-08-26T04:00:00Z","v":1233627,"vw":10.655433},{"c":10.75,"h":10.95,"l":10.54,"n":9282,"o":10.9,"t":"2026-08-27T04:00:00Z","v":657033,"vw":10.75789},{"c":10.55,"h":10.81,"l":10.47,"n":8328,"o":10.62,"t":"2026-08-28T04:00:00Z","v":572688,"vw":10.589617},{"c":10.26,"h":10.435,"l":10.21,"n":8274,"o":10.36,"t":"2026-08-31T04:00:00Z","v":688448,"vw":10.286104},{"c":10.5,"h":10.72,"l":10.15,"n":9775,"o":10.15,"t":"2026-09-01T04:00:00Z","v":750582,"vw":10.498112},{"c":10.99,"h":11.06,"l":10.51,"n":22292,"o":10.51,"t":"2026-09-02T04:00:00Z","v":1788358,"vw":10.875406},{"c":10.92,"h":11.24,"l":10.62,"n":11607,"o":11.205,"t":"2026-09-03T04:00:00Z","v":1139948,"vw":10.879599},{"c":10.94,"h":10.98,"l":10.53,"n":13842,"o":10.79,"t":"2026-09-04T04:00:00Z","v":1247414,"vw":10.772513},{"c":10.71,"h":11.17,"l":10.65,"n":13294,"o":10.84,"t":"2026-09-08T04:00:00Z","v":803790,"vw":10.860353},{"c":10.86,"h":11.27,"l":10.685,"n":13616,"o":11.25,"t":"2026-09-09T04:00:00Z","v":1244499,"vw":10.856897},{"c":11.06,"h":11.449,"l":10.67,"n":12809,"o":10.75,"t":"2026-09-10T04:00:00Z","v":935469,"vw":11.161446},{"c":10.88,"h":11.35,"l":10.77,"n":10325,"o":11.33,"t":"2026-09-11T04:00:00Z","v":635456,"vw":10.923085},{"c":10.88,"h":11.095,"l":10.82,"n":7848,"o":10.96,"t":"2026-09-14T04:00:00Z","v":516378,"vw":10.94144},{"c":10.46,"h":10.84,"l":10.31,"n":11998,"o":10.805,"t":"2026-09-15T04:00:00Z","v":852755,"vw":10.452574},{"c":10.46,"h":10.62,"l":10.25,"n":9690,"o":10.51,"t":"2026-09-16T04:00:00Z","v":616901,"vw":10.459041},{"c":11.17,"h":11.34,"l":10.675,"n":12358,"o":10.69,"t":"2026-09-17T04:00:00Z","v":1016896,"vw":11.096862},{"c":11.09,"h":11.4,"l":10.8,"n":12680,"o":11.165,"t":"2026-09-18T04:00:00Z","v":1850827,"vw":11.108612},{"c":10.8,"h":11.21,"l":10.655,"n":8383,"o":11.2,"t":"2026-09-21T04:00:00Z","v":751006,"vw":10.847789},{"c":11.09,"h":11.3282,"l":10.72,"n":10529,"o":10.84,"t":"2026-09-22T04:00:00Z","v":872852,"vw":11.141188},{"c":10.42,"h":11.255,"l":10.15,"n":13184,"o":11.23,"t":"2026-09-23T04:00:00Z","v":1109830,"vw":10.403614},{"c":9.11,"h":9.99,"l":8.685,"n":37862,"o":9.78,"t":"2026-09-24T04:00:00Z","v":3712137,"vw":9.102878},{"c":9.24,"h":9.265,"l":8.89,"n":16149,"o":9.11,"t":"2026-09-25T04:00:00Z","v":1242291,"vw":9.137847},{"c":9.94,"h":9.95,"l":9.025,"n":13430,"o":9.15,"t":"2026-09-28T04:00:00Z","v":1339234,"vw":9.581717},{"c":9.33,"h":9.92,"l":9.25,"n":10832,"o":9.92,"t":"2026-09-29T04:00:00Z","v":860068,"vw":9.380891},{"c":9.88,"h":10.93,"l":9.46,"n":41471,"o":10.61,"t":"2026-09-30T04:00:00Z","v":5453824,"vw":9.923841},{"c":9.37,"h":10.0099,"l":9.315,"n":21720,"o":9.63,"t":"2026-10-01T04:00:00Z","v":2008424,"vw":9.473421},{"c":9.14,"h":9.38,"l":8.88,"n":19057,"o":9.26,"t":"2026-10-02T04:00:00Z","v":1712567,"vw":9.094223},{"c":9.03,"h":9.12,"l":8.4,"n":16860,"o":9.075,"t":"2026-10-05T04:00:00Z","v":1528765,"vw":8.852137},{"c":8.76,"h":8.99,"l":8.55,"n":12070,"o":8.99,"t":"2026-10-06T04:00:00Z","v":896388,"vw":8.782385},{"c":8.88,"h":8.97,"l":8.5984,"n":8931,"o":8.65,"t":"2026-10-07T04:00:00Z","v":631642,"vw":8.867202},{"c":8.92,"h":8.94,"l":8.63,"n":8757,"o":8.8,"t":"2026-10-08T04:00:00Z","v":1229358,"vw":8.848675},{"c":8.93,"h":9.05,"l":8.78,"n":10495,"o":8.84,"t":"2026-10-09T04:00:00Z","v":763538,"vw":8.9138},{"c":8.8,"h":9.1453,"l":8.735,"n":9530,"o":8.85,"t":"2026-10-12T04:00:00Z","v":1157423,"vw":8.813257},{"c":7.98,"h":8.74,"l":7.88,"n":18132,"o":8.7,"t":"2026-10-13T04:00:00Z","v":2349461,"vw":8.16692},{"c":7.545,"h":8,"l":7.51,"n":17941,"o":7.78,"t":"2026-10-14T04:00:00Z","v":1985003,"vw":7.620246},{"c":8.17,"h":8.275,"l":7.54,"n":17439,"o":7.61,"t":"2026-10-15T04:00:00Z","v":1367255,"vw":8.052492},{"c":8.02,"h":8.25,"l":7.94,"n":12328,"o":8.15,"t":"2026-10-16T04:00:00Z","v":1088877,"vw":8.050328},{"c":8.86,"h":9.005,"l":8.15,"n":17786,"o":8.24,"t":"2026-10-19T04:00:00Z","v":1685044,"vw":8.706118},{"c":9.74,"h":10.15,"l":8.83,"n":24062,"o":8.88,"t":"2026-10-20T04:00:00Z","v":2175567,"vw":9.786481},{"c":9.99,"h":10.21,"l":9.72,"n":17834,"o":9.76,"t":"2026-10-21T04:00:00Z","v":1578110,"vw":9.962737},{"c":9.95,"h":10.15,"l":9.628,"n":11931,"o":10,"t":"2026-10-22T04:00:00Z","v":1006591,"vw":9.876517}],"volatilityBars":[{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-09-21T12:15:00Z","v":3000,"vw":11.25},{"c":11.09,"h":11.21,"l":10.82,"n":402,"o":11.21,"t":"2026-09-21T13:30:00Z","v":41517,"vw":11.047869},{"c":11.135,"h":11.155,"l":11.075,"n":176,"o":11.11,"t":"2026-09-21T13:45:00Z","v":27070,"vw":11.106797},{"c":11.065,"h":11.145,"l":11.06,"n":229,"o":11.145,"t":"2026-09-21T14:00:00Z","v":15527,"vw":11.091965},{"c":11.04,"h":11.075,"l":11.04,"n":284,"o":11.07,"t":"2026-09-21T14:15:00Z","v":15883,"vw":11.058011},{"c":10.98,"h":11.065,"l":10.97,"n":421,"o":11.05,"t":"2026-09-21T14:30:00Z","v":35055,"vw":11.02006},{"c":10.94,"h":10.98,"l":10.925,"n":162,"o":10.97,"t":"2026-09-21T14:45:00Z","v":13845,"vw":10.942334},{"c":10.93,"h":10.96,"l":10.88,"n":234,"o":10.93,"t":"2026-09-21T15:00:00Z","v":15432,"vw":10.912832},{"c":10.9,"h":10.93,"l":10.9,"n":124,"o":10.93,"t":"2026-09-21T15:15:00Z","v":6675,"vw":10.919996},{"c":10.9,"h":10.9,"l":10.86,"n":160,"o":10.9,"t":"2026-09-21T15:30:00Z","v":12689,"vw":10.886376},{"c":10.88,"h":10.92,"l":10.88,"n":222,"o":10.9,"t":"2026-09-21T15:45:00Z","v":16922,"vw":10.885137},{"c":10.815,"h":10.91,"l":10.805,"n":284,"o":10.885,"t":"2026-09-21T16:00:00Z","v":26960,"vw":10.855665},{"c":10.855,"h":10.86,"l":10.79,"n":290,"o":10.83,"t":"2026-09-21T16:15:00Z","v":14798,"vw":10.826193},{"c":10.83,"h":10.86,"l":10.83,"n":164,"o":10.855,"t":"2026-09-21T16:30:00Z","v":15516,"vw":10.840781},{"c":10.815,"h":10.83,"l":10.79,"n":159,"o":10.83,"t":"2026-09-21T16:45:00Z","v":11793,"vw":10.800373},{"c":10.855,"h":10.87,"l":10.815,"n":187,"o":10.815,"t":"2026-09-21T17:00:00Z","v":7487,"vw":10.833441},{"c":10.785,"h":10.87,"l":10.785,"n":182,"o":10.855,"t":"2026-09-21T17:15:00Z","v":10079,"vw":10.824321},{"c":10.74,"h":10.781,"l":10.735,"n":310,"o":10.781,"t":"2026-09-21T17:30:00Z","v":19626,"vw":10.756534},{"c":10.72,"h":10.75,"l":10.7,"n":269,"o":10.74,"t":"2026-09-21T17:45:00Z","v":18538,"vw":10.713071},{"c":10.69,"h":10.71,"l":10.67,"n":194,"o":10.71,"t":"2026-09-21T18:00:00Z","v":11944,"vw":10.686162},{"c":10.7,"h":10.755,"l":10.68,"n":393,"o":10.68,"t":"2026-09-21T18:15:00Z","v":21986,"vw":10.709778},{"c":10.72,"h":10.7356,"l":10.69,"n":372,"o":10.71,"t":"2026-09-21T18:30:00Z","v":19597,"vw":10.715703},{"c":10.675,"h":10.72,"l":10.67,"n":351,"o":10.71,"t":"2026-09-21T18:45:00Z","v":17635,"vw":10.688837},{"c":10.695,"h":10.72,"l":10.655,"n":339,"o":10.66,"t":"2026-09-21T19:00:00Z","v":23598,"vw":10.676302},{"c":10.74,"h":10.765,"l":10.695,"n":385,"o":10.695,"t":"2026-09-21T19:15:00Z","v":26650,"vw":10.736243},{"c":10.725,"h":10.745,"l":10.71,"n":464,"o":10.74,"t":"2026-09-21T19:30:00Z","v":23647,"vw":10.729307},{"c":10.82,"h":10.82,"l":10.71,"n":1223,"o":10.725,"t":"2026-09-21T19:45:00Z","v":78608,"vw":10.773309},{"c":11.01,"h":11.01,"l":10.8,"n":13,"o":10.8,"t":"2026-09-21T20:00:00Z","v":132494,"vw":10.800336},{"c":10.7599,"h":10.7599,"l":10.7599,"n":1,"o":10.7599,"t":"2026-09-21T21:00:00Z","v":5000,"vw":10.7599},{"c":10.95,"h":11.08,"l":10.85,"n":218,"o":11,"t":"2026-09-22T09:30:00Z","v":30381,"vw":10.955045},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-22T09:45:00Z","v":100,"vw":10.95},{"c":10.7958,"h":10.7958,"l":10.7958,"n":7,"o":10.7958,"t":"2026-09-22T11:00:00Z","v":1006,"vw":10.7958},{"c":10.9,"h":10.9,"l":10.9,"n":8,"o":10.9,"t":"2026-09-22T12:30:00Z","v":157,"vw":10.9},{"c":10.86,"h":10.87,"l":10.8021,"n":36,"o":10.87,"t":"2026-09-22T12:45:00Z","v":2603,"vw":10.847498},{"c":10.9485,"h":10.96,"l":10.72,"n":261,"o":10.84,"t":"2026-09-22T13:30:00Z","v":37577,"vw":10.819728},{"c":11.01,"h":11.08,"l":10.946,"n":365,"o":10.946,"t":"2026-09-22T13:45:00Z","v":18775,"vw":11.005148},{"c":11.28,"h":11.29,"l":11.01,"n":930,"o":11.02,"t":"2026-09-22T14:00:00Z","v":127221,"vw":11.169263},{"c":11.19,"h":11.3282,"l":11.12,"n":648,"o":11.26,"t":"2026-09-22T14:15:00Z","v":98731,"vw":11.247933},{"c":11.185,"h":11.21,"l":11.165,"n":311,"o":11.2,"t":"2026-09-22T14:30:00Z","v":17416,"vw":11.189694},{"c":11.17,"h":11.3,"l":11.17,"n":355,"o":11.19,"t":"2026-09-22T14:45:00Z","v":19477,"vw":11.225886},{"c":11.23,"h":11.25,"l":11.1589,"n":683,"o":11.16,"t":"2026-09-22T15:00:00Z","v":50864,"vw":11.210777},{"c":11.26,"h":11.26,"l":11.195,"n":197,"o":11.24,"t":"2026-09-22T15:15:00Z","v":10152,"vw":11.219378},{"c":11.2,"h":11.255,"l":11.19,"n":270,"o":11.25,"t":"2026-09-22T15:30:00Z","v":31914,"vw":11.219512},{"c":11.11,"h":11.19,"l":11.11,"n":260,"o":11.19,"t":"2026-09-22T15:45:00Z","v":22032,"vw":11.15351},{"c":11.12,"h":11.1683,"l":11.11,"n":215,"o":11.14,"t":"2026-09-22T16:00:00Z","v":16381,"vw":11.139169},{"c":11.04,"h":11.13,"l":11.01,"n":328,"o":11.111,"t":"2026-09-22T16:15:00Z","v":37185,"vw":11.057992},{"c":11.095,"h":11.1,"l":11.04,"n":216,"o":11.06,"t":"2026-09-22T16:30:00Z","v":8054,"vw":11.077338},{"c":11.13,"h":11.13,"l":11.11,"n":118,"o":11.11,"t":"2026-09-22T16:45:00Z","v":3849,"vw":11.115512},{"c":11.1299,"h":11.1299,"l":11.1002,"n":141,"o":11.12,"t":"2026-09-22T17:00:00Z","v":5942,"vw":11.119245},{"c":11.1,"h":11.15,"l":11.08,"n":221,"o":11.13,"t":"2026-09-22T17:15:00Z","v":15437,"vw":11.144957},{"c":11.135,"h":11.14,"l":11.11,"n":171,"o":11.11,"t":"2026-09-22T17:30:00Z","v":6044,"vw":11.12745},{"c":11.19,"h":11.19,"l":11.115,"n":323,"o":11.12,"t":"2026-09-22T17:45:00Z","v":17292,"vw":11.143863},{"c":11.18,"h":11.19,"l":11.17,"n":114,"o":11.1833,"t":"2026-09-22T18:00:00Z","v":3920,"vw":11.180955},{"c":11.2,"h":11.22,"l":11.19,"n":123,"o":11.19,"t":"2026-09-22T18:15:00Z","v":8363,"vw":11.207691},{"c":11.1905,"h":11.205,"l":11.19,"n":93,"o":11.1901,"t":"2026-09-22T18:30:00Z","v":4025,"vw":11.194999},{"c":11.19,"h":11.21,"l":11.15,"n":348,"o":11.195,"t":"2026-09-22T18:45:00Z","v":22214,"vw":11.183792},{"c":11.19,"h":11.225,"l":11.19,"n":237,"o":11.21,"t":"2026-09-22T19:00:00Z","v":12768,"vw":11.207431},{"c":11.15,"h":11.23,"l":11.14,"n":290,"o":11.19,"t":"2026-09-22T19:15:00Z","v":19346,"vw":11.175171},{"c":11.15,"h":11.19,"l":11.15,"n":486,"o":11.15,"t":"2026-09-22T19:30:00Z","v":27713,"vw":11.16366},{"c":11.08,"h":11.14,"l":11.0544,"n":1425,"o":11.14,"t":"2026-09-22T19:45:00Z","v":83720,"vw":11.08627},{"c":11.09,"h":11.09,"l":11.09,"n":12,"o":11.09,"t":"2026-09-22T20:00:00Z","v":95585,"vw":11.09},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-09-22T20:15:00Z","v":120,"vw":10.99},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-09-22T23:00:00Z","v":116,"vw":10.98},{"c":11.09,"h":11.15,"l":11.05,"n":97,"o":11.15,"t":"2026-09-23T11:15:00Z","v":7054,"vw":11.10024},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-23T11:30:00Z","v":128,"vw":11.11},{"c":11.19,"h":11.19,"l":11.18,"n":15,"o":11.19,"t":"2026-09-23T13:15:00Z","v":1377,"vw":11.188283},{"c":11.03,"h":11.255,"l":11,"n":342,"o":11.23,"t":"2026-09-23T13:30:00Z","v":38099,"vw":11.143105},{"c":10.95,"h":11.06,"l":10.88,"n":329,"o":11.03,"t":"2026-09-23T13:45:00Z","v":40711,"vw":10.972059},{"c":10.91,"h":10.9688,"l":10.9,"n":234,"o":10.96,"t":"2026-09-23T14:00:00Z","v":11999,"vw":10.919187},{"c":10.84,"h":10.915,"l":10.8,"n":271,"o":10.915,"t":"2026-09-23T14:15:00Z","v":19340,"vw":10.827046},{"c":10.555,"h":10.82,"l":10.54,"n":596,"o":10.82,"t":"2026-09-23T14:30:00Z","v":40488,"vw":10.685373},{"c":10.4,"h":10.55,"l":10.35,"n":751,"o":10.55,"t":"2026-09-23T14:45:00Z","v":100896,"vw":10.458721},{"c":10.425,"h":10.4399,"l":10.37,"n":468,"o":10.425,"t":"2026-09-23T15:00:00Z","v":25684,"vw":10.4025},{"c":10.365,"h":10.4599,"l":10.36,"n":349,"o":10.4599,"t":"2026-09-23T15:15:00Z","v":19925,"vw":10.39563},{"c":10.265,"h":10.36,"l":10.26,"n":732,"o":10.35,"t":"2026-09-23T15:30:00Z","v":49444,"vw":10.309743},{"c":10.345,"h":10.345,"l":10.15,"n":1033,"o":10.265,"t":"2026-09-23T15:45:00Z","v":148477,"vw":10.214607},{"c":10.31,"h":10.365,"l":10.24,"n":554,"o":10.345,"t":"2026-09-23T16:00:00Z","v":52490,"vw":10.316925},{"c":10.3,"h":10.33,"l":10.23,"n":560,"o":10.33,"t":"2026-09-23T16:15:00Z","v":91527,"vw":10.270394},{"c":10.29,"h":10.311,"l":10.26,"n":484,"o":10.31,"t":"2026-09-23T16:30:00Z","v":23755,"vw":10.282959},{"c":10.235,"h":10.25,"l":10.21,"n":499,"o":10.25,"t":"2026-09-23T16:45:00Z","v":30722,"vw":10.232512},{"c":10.2,"h":10.25,"l":10.18,"n":295,"o":10.24,"t":"2026-09-23T17:00:00Z","v":12834,"vw":10.210797},{"c":10.21,"h":10.24,"l":10.21,"n":267,"o":10.21,"t":"2026-09-23T17:15:00Z","v":11936,"vw":10.222627},{"c":10.23,"h":10.24,"l":10.21,"n":368,"o":10.215,"t":"2026-09-23T17:30:00Z","v":15600,"vw":10.222092},{"c":10.24,"h":10.24,"l":10.21,"n":199,"o":10.22,"t":"2026-09-23T17:45:00Z","v":7950,"vw":10.226893},{"c":10.23,"h":10.25,"l":10.17,"n":449,"o":10.24,"t":"2026-09-23T18:00:00Z","v":21231,"vw":10.206463},{"c":10.2,"h":10.2485,"l":10.19,"n":319,"o":10.235,"t":"2026-09-23T18:15:00Z","v":15334,"vw":10.210114},{"c":10.255,"h":10.26,"l":10.1901,"n":256,"o":10.21,"t":"2026-09-23T18:30:00Z","v":14359,"vw":10.225987},{"c":10.32,"h":10.33,"l":10.25,"n":330,"o":10.255,"t":"2026-09-23T18:45:00Z","v":17039,"vw":10.26991},{"c":10.35,"h":10.37,"l":10.305,"n":387,"o":10.33,"t":"2026-09-23T19:00:00Z","v":21340,"vw":10.338887},{"c":10.385,"h":10.4,"l":10.34,"n":344,"o":10.34,"t":"2026-09-23T19:15:00Z","v":19534,"vw":10.37928},{"c":10.4,"h":10.41,"l":10.38,"n":624,"o":10.385,"t":"2026-09-23T19:30:00Z","v":32677,"vw":10.3907},{"c":10.405,"h":10.425,"l":10.36,"n":1360,"o":10.4,"t":"2026-09-23T19:45:00Z","v":87976,"vw":10.397233},{"c":10.42,"h":10.42,"l":10.4,"n":21,"o":10.42,"t":"2026-09-23T20:00:00Z","v":120323,"vw":10.419964},{"c":10.2,"h":10.4,"l":10.09,"n":75,"o":10.28,"t":"2026-09-24T08:00:00Z","v":11901,"vw":10.181848},{"c":10.25,"h":10.25,"l":10.25,"n":8,"o":10.25,"t":"2026-09-24T08:30:00Z","v":255,"vw":10.25},{"c":10.15,"h":10.19,"l":10.15,"n":4,"o":10.19,"t":"2026-09-24T10:15:00Z","v":598,"vw":10.176667},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-09-24T10:45:00Z","v":104,"vw":10.14},{"c":10.062,"h":10.12,"l":10.062,"n":6,"o":10.12,"t":"2026-09-24T11:00:00Z","v":2655,"vw":10.064235},{"c":10.02,"h":10.15,"l":10.02,"n":2,"o":10.15,"t":"2026-09-24T11:15:00Z","v":350,"vw":10.075714},{"c":10.1,"h":10.1,"l":10.01,"n":7,"o":10.07,"t":"2026-09-24T11:45:00Z","v":589,"vw":10.056364},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-24T12:15:00Z","v":199,"vw":10.09},{"c":10,"h":10.22,"l":10,"n":25,"o":10.22,"t":"2026-09-24T12:30:00Z","v":1709,"vw":10.102508},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-09-24T12:45:00Z","v":335,"vw":9.92},{"c":10.01,"h":10.01,"l":10.01,"n":13,"o":10.01,"t":"2026-09-24T13:00:00Z","v":420,"vw":10.01},{"c":9.75,"h":9.81,"l":9.73,"n":49,"o":9.77,"t":"2026-09-24T13:15:00Z","v":5315,"vw":9.767273},{"c":9.4699,"h":9.99,"l":9.43,"n":1519,"o":9.71,"t":"2026-09-24T13:30:00Z","v":208003,"vw":9.709568},{"c":9.29,"h":9.685,"l":9.27,"n":1596,"o":9.46,"t":"2026-09-24T13:45:00Z","v":144249,"vw":9.435579},{"c":8.855,"h":9.285,"l":8.84,"n":1933,"o":9.285,"t":"2026-09-24T14:00:00Z","v":274967,"vw":9.143832},{"c":9.03,"h":9.1,"l":8.73,"n":1602,"o":8.835,"t":"2026-09-24T14:15:00Z","v":174098,"vw":8.876929},{"c":8.9096,"h":9.08,"l":8.885,"n":1410,"o":9.07,"t":"2026-09-24T14:30:00Z","v":136905,"vw":8.977985},{"c":8.89,"h":9,"l":8.86,"n":1407,"o":8.905,"t":"2026-09-24T14:45:00Z","v":146301,"vw":8.922222},{"c":8.965,"h":8.975,"l":8.86,"n":1175,"o":8.91,"t":"2026-09-24T15:00:00Z","v":114621,"vw":8.901482},{"c":8.97,"h":8.98,"l":8.875,"n":1099,"o":8.96,"t":"2026-09-24T15:15:00Z","v":116023,"vw":8.937297},{"c":8.995,"h":9,"l":8.94,"n":1072,"o":8.97,"t":"2026-09-24T15:30:00Z","v":113138,"vw":8.958206},{"c":9.065,"h":9.15,"l":8.995,"n":723,"o":9,"t":"2026-09-24T15:45:00Z","v":83360,"vw":9.042081},{"c":9.015,"h":9.08,"l":8.99,"n":713,"o":9.065,"t":"2026-09-24T16:00:00Z","v":41708,"vw":9.04482},{"c":9.065,"h":9.15,"l":9.02,"n":870,"o":9.02,"t":"2026-09-24T16:15:00Z","v":57556,"vw":9.100889},{"c":9.035,"h":9.0799,"l":8.99,"n":1232,"o":9.065,"t":"2026-09-24T16:30:00Z","v":128068,"vw":9.025799},{"c":9.04,"h":9.105,"l":9.035,"n":836,"o":9.035,"t":"2026-09-24T16:45:00Z","v":88204,"vw":9.06121},{"c":8.9401,"h":9.03,"l":8.82,"n":1026,"o":9.03,"t":"2026-09-24T17:00:00Z","v":100024,"vw":8.915814},{"c":8.71,"h":8.98,"l":8.71,"n":1516,"o":8.96,"t":"2026-09-24T17:15:00Z","v":117137,"vw":8.854764},{"c":8.755,"h":8.78,"l":8.685,"n":966,"o":8.715,"t":"2026-09-24T17:30:00Z","v":51617,"vw":8.735119},{"c":8.695,"h":8.85,"l":8.69,"n":1291,"o":8.755,"t":"2026-09-24T17:45:00Z","v":110808,"vw":8.760544},{"c":9.085,"h":9.1,"l":8.695,"n":1404,"o":8.7,"t":"2026-09-24T18:00:00Z","v":122665,"vw":8.911885},{"c":9.26,"h":9.28,"l":9.05,"n":1498,"o":9.085,"t":"2026-09-24T18:15:00Z","v":219969,"vw":9.160069},{"c":9.295,"h":9.375,"l":9.26,"n":915,"o":9.27,"t":"2026-09-24T18:30:00Z","v":46796,"vw":9.314016},{"c":9.255,"h":9.33,"l":9.255,"n":1120,"o":9.295,"t":"2026-09-24T18:45:00Z","v":59548,"vw":9.297813},{"c":9.045,"h":9.31,"l":9.04,"n":2529,"o":9.255,"t":"2026-09-24T19:00:00Z","v":183582,"vw":9.220079},{"c":9.225,"h":9.29,"l":9.045,"n":1768,"o":9.045,"t":"2026-09-24T19:15:00Z","v":162123,"vw":9.218676},{"c":9.21,"h":9.28,"l":9.16,"n":2126,"o":9.23,"t":"2026-09-24T19:30:00Z","v":143714,"vw":9.225312},{"c":9.11,"h":9.23,"l":9.05,"n":4190,"o":9.215,"t":"2026-09-24T19:45:00Z","v":427732,"vw":9.125819},{"c":9.11,"h":9.11,"l":9.11,"n":8,"o":9.11,"t":"2026-09-24T20:00:00Z","v":110872,"vw":9.11},{"c":9.1182,"h":9.1182,"l":9.1182,"n":1,"o":9.1182,"t":"2026-09-24T21:30:00Z","v":200,"vw":9.1182},{"c":9.08,"h":9.1,"l":9.08,"n":13,"o":9.09,"t":"2026-09-24T23:45:00Z","v":804,"vw":9.091855},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-25T08:45:00Z","v":101,"vw":9.1},{"c":8.9684,"h":8.9684,"l":8.9684,"n":2,"o":8.9684,"t":"2026-09-25T11:45:00Z","v":157,"vw":8.9684},{"c":9.14,"h":9.14,"l":9.02,"n":6,"o":9.02,"t":"2026-09-25T12:30:00Z","v":641,"vw":9.049951},{"c":9.15,"h":9.2,"l":8.9871,"n":434,"o":9.11,"t":"2026-09-25T13:30:00Z","v":44516,"vw":9.112353},{"c":9.14,"h":9.19,"l":9.07,"n":442,"o":9.15,"t":"2026-09-25T13:45:00Z","v":45723,"vw":9.116227},{"c":8.92,"h":9.15,"l":8.92,"n":787,"o":9.15,"t":"2026-09-25T14:00:00Z","v":62106,"vw":9.050843},{"c":9.035,"h":9.105,"l":8.89,"n":745,"o":8.9,"t":"2026-09-25T14:15:00Z","v":56579,"vw":8.991063},{"c":9.015,"h":9.05,"l":9.015,"n":338,"o":9.035,"t":"2026-09-25T14:30:00Z","v":24563,"vw":9.033319},{"c":9.015,"h":9.05,"l":8.9557,"n":309,"o":9.015,"t":"2026-09-25T14:45:00Z","v":16591,"vw":9.004373},{"c":9.09,"h":9.09,"l":9.01,"n":406,"o":9.015,"t":"2026-09-25T15:00:00Z","v":23603,"vw":9.050258},{"c":9.08,"h":9.14,"l":9.065,"n":408,"o":9.09,"t":"2026-09-25T15:15:00Z","v":24252,"vw":9.101836},{"c":9.06,"h":9.11,"l":9.05,"n":381,"o":9.09,"t":"2026-09-25T15:30:00Z","v":17976,"vw":9.094686},{"c":9.12,"h":9.13,"l":9.045,"n":429,"o":9.05,"t":"2026-09-25T15:45:00Z","v":23639,"vw":9.087018},{"c":9.09,"h":9.185,"l":9.085,"n":722,"o":9.12,"t":"2026-09-25T16:00:00Z","v":56565,"vw":9.139834},{"c":9.075,"h":9.085,"l":9.045,"n":426,"o":9.085,"t":"2026-09-25T16:15:00Z","v":25087,"vw":9.056083},{"c":9.035,"h":9.09,"l":9.035,"n":336,"o":9.075,"t":"2026-09-25T16:30:00Z","v":21183,"vw":9.053703},{"c":9.015,"h":9.045,"l":9.01,"n":422,"o":9.035,"t":"2026-09-25T16:45:00Z","v":22334,"vw":9.02665},{"c":9.005,"h":9.025,"l":9,"n":247,"o":9.015,"t":"2026-09-25T17:00:00Z","v":11569,"vw":9.009224},{"c":9.005,"h":9.02,"l":8.93,"n":880,"o":9.005,"t":"2026-09-25T17:15:00Z","v":74848,"vw":8.977186},{"c":9.01,"h":9.015,"l":8.99,"n":711,"o":9.01,"t":"2026-09-25T17:30:00Z","v":43780,"vw":9.000975},{"c":9.105,"h":9.11,"l":9,"n":620,"o":9.01,"t":"2026-09-25T17:45:00Z","v":47958,"vw":9.066181},{"c":9.095,"h":9.13,"l":9.075,"n":586,"o":9.09,"t":"2026-09-25T18:00:00Z","v":42626,"vw":9.095585},{"c":9.17,"h":9.18,"l":9.1,"n":477,"o":9.1,"t":"2026-09-25T18:15:00Z","v":30086,"vw":9.154455},{"c":9.24,"h":9.245,"l":9.18,"n":437,"o":9.18,"t":"2026-09-25T18:30:00Z","v":23948,"vw":9.224865},{"c":9.23,"h":9.255,"l":9.215,"n":514,"o":9.235,"t":"2026-09-25T18:45:00Z","v":31201,"vw":9.237224},{"c":9.255,"h":9.265,"l":9.22,"n":611,"o":9.24,"t":"2026-09-25T19:00:00Z","v":34651,"vw":9.246663},{"c":9.215,"h":9.26,"l":9.205,"n":563,"o":9.26,"t":"2026-09-25T19:15:00Z","v":33394,"vw":9.23041},{"c":9.255,"h":9.26,"l":9.205,"n":743,"o":9.215,"t":"2026-09-25T19:30:00Z","v":53141,"vw":9.23296},{"c":9.235,"h":9.265,"l":9.22,"n":2599,"o":9.255,"t":"2026-09-25T19:45:00Z","v":219040,"vw":9.242381},{"c":9.24,"h":9.24,"l":9.24,"n":8,"o":9.24,"t":"2026-09-25T20:00:00Z","v":119049,"vw":9.24},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-25T21:30:00Z","v":140,"vw":9.21},{"c":9.1406,"h":9.1406,"l":9.1406,"n":1,"o":9.1406,"t":"2026-09-25T22:00:00Z","v":140,"vw":9.1406},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-25T22:30:00Z","v":100,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-25T23:45:00Z","v":300,"vw":9.2},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-28T10:45:00Z","v":150,"vw":9.15},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-28T11:15:00Z","v":200,"vw":8.97},{"c":9.26,"h":9.27,"l":9.025,"n":847,"o":9.15,"t":"2026-09-28T13:30:00Z","v":87706,"vw":9.177264},{"c":9.2,"h":9.31,"l":9.15,"n":595,"o":9.26,"t":"2026-09-28T13:45:00Z","v":47066,"vw":9.210136},{"c":9.21,"h":9.27,"l":9.17,"n":388,"o":9.18,"t":"2026-09-28T14:00:00Z","v":14370,"vw":9.228402},{"c":9.27,"h":9.27,"l":9.21,"n":308,"o":9.21,"t":"2026-09-28T14:15:00Z","v":25867,"vw":9.249374},{"c":9.26,"h":9.2799,"l":9.22,"n":196,"o":9.2799,"t":"2026-09-28T14:30:00Z","v":9902,"vw":9.243687},{"c":9.27,"h":9.31,"l":9.25,"n":289,"o":9.26,"t":"2026-09-28T14:45:00Z","v":18177,"vw":9.285113},{"c":9.25,"h":9.285,"l":9.245,"n":279,"o":9.255,"t":"2026-09-28T15:00:00Z","v":16252,"vw":9.262108},{"c":9.27,"h":9.28,"l":9.23,"n":309,"o":9.25,"t":"2026-09-28T15:15:00Z","v":16114,"vw":9.252526},{"c":9.195,"h":9.27,"l":9.18,"n":329,"o":9.25,"t":"2026-09-28T15:30:00Z","v":22280,"vw":9.206194},{"c":9.29,"h":9.29,"l":9.15,"n":512,"o":9.18,"t":"2026-09-28T15:45:00Z","v":88304,"vw":9.18929},{"c":9.27,"h":9.31,"l":9.27,"n":192,"o":9.29,"t":"2026-09-28T16:00:00Z","v":7421,"vw":9.293245},{"c":9.41,"h":9.44,"l":9.275,"n":573,"o":9.275,"t":"2026-09-28T16:15:00Z","v":39240,"vw":9.352023},{"c":9.41,"h":9.555,"l":9.41,"n":465,"o":9.41,"t":"2026-09-28T16:30:00Z","v":50743,"vw":9.501857},{"c":9.39,"h":9.43,"l":9.35,"n":240,"o":9.41,"t":"2026-09-28T16:45:00Z","v":11630,"vw":9.403581},{"c":9.525,"h":9.55,"l":9.365,"n":664,"o":9.39,"t":"2026-09-28T17:00:00Z","v":49774,"vw":9.446512},{"c":9.545,"h":9.545,"l":9.49,"n":301,"o":9.54,"t":"2026-09-28T17:15:00Z","v":15674,"vw":9.516047},{"c":9.545,"h":9.6,"l":9.535,"n":433,"o":9.54,"t":"2026-09-28T17:30:00Z","v":34933,"vw":9.570102},{"c":9.62,"h":9.64,"l":9.54,"n":371,"o":9.54,"t":"2026-09-28T17:45:00Z","v":20345,"vw":9.584681},{"c":9.75,"h":9.755,"l":9.615,"n":436,"o":9.62,"t":"2026-09-28T18:00:00Z","v":50591,"vw":9.704077},{"c":9.725,"h":9.77,"l":9.72,"n":395,"o":9.75,"t":"2026-09-28T18:15:00Z","v":28918,"vw":9.75305},{"c":9.77,"h":9.77,"l":9.71,"n":226,"o":9.72,"t":"2026-09-28T18:30:00Z","v":15745,"vw":9.725648},{"c":9.8,"h":9.805,"l":9.76,"n":391,"o":9.77,"t":"2026-09-28T18:45:00Z","v":24669,"vw":9.787707},{"c":9.8114,"h":9.825,"l":9.78,"n":398,"o":9.8,"t":"2026-09-28T19:00:00Z","v":19107,"vw":9.80799},{"c":9.85,"h":9.85,"l":9.795,"n":490,"o":9.815,"t":"2026-09-28T19:15:00Z","v":25422,"vw":9.822503},{"c":9.9,"h":9.905,"l":9.8299,"n":750,"o":9.845,"t":"2026-09-28T19:30:00Z","v":59040,"vw":9.865238},{"c":9.95,"h":9.95,"l":9.865,"n":2225,"o":9.91,"t":"2026-09-28T19:45:00Z","v":198762,"vw":9.908928},{"c":9.79,"h":9.94,"l":9.79,"n":19,"o":9.94,"t":"2026-09-28T20:00:00Z","v":319305,"vw":9.939304},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-09-28T20:30:00Z","v":120,"vw":9.93},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-28T21:00:00Z","v":500,"vw":9.85},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-28T22:15:00Z","v":100,"vw":9.98},{"c":9.974,"h":9.974,"l":9.974,"n":1,"o":9.974,"t":"2026-09-29T12:00:00Z","v":3000,"vw":9.974},{"c":10.17,"h":10.17,"l":9.95,"n":8,"o":9.98,"t":"2026-09-29T12:15:00Z","v":4455,"vw":10.051959},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-29T13:15:00Z","v":500,"vw":10},{"c":9.589,"h":9.92,"l":9.572,"n":505,"o":9.92,"t":"2026-09-29T13:30:00Z","v":42727,"vw":9.780821},{"c":9.44,"h":9.575,"l":9.385,"n":428,"o":9.57,"t":"2026-09-29T13:45:00Z","v":30692,"vw":9.443306},{"c":9.49,"h":9.49,"l":9.4,"n":310,"o":9.44,"t":"2026-09-29T14:00:00Z","v":14794,"vw":9.441328},{"c":9.34,"h":9.5,"l":9.34,"n":339,"o":9.48,"t":"2026-09-29T14:15:00Z","v":23757,"vw":9.422392},{"c":9.31,"h":9.37,"l":9.3,"n":297,"o":9.34,"t":"2026-09-29T14:30:00Z","v":18277,"vw":9.32362},{"c":9.355,"h":9.366,"l":9.31,"n":291,"o":9.33,"t":"2026-09-29T14:45:00Z","v":15264,"vw":9.330837},{"c":9.265,"h":9.33,"l":9.25,"n":419,"o":9.33,"t":"2026-09-29T15:00:00Z","v":23002,"vw":9.282072},{"c":9.29,"h":9.325,"l":9.26,"n":387,"o":9.265,"t":"2026-09-29T15:15:00Z","v":19538,"vw":9.295104},{"c":9.29,"h":9.31,"l":9.28,"n":310,"o":9.29,"t":"2026-09-29T15:30:00Z","v":12577,"vw":9.293585},{"c":9.3,"h":9.31,"l":9.275,"n":283,"o":9.285,"t":"2026-09-29T15:45:00Z","v":13038,"vw":9.285269},{"c":9.29,"h":9.32,"l":9.28,"n":233,"o":9.315,"t":"2026-09-29T16:00:00Z","v":8997,"vw":9.297471},{"c":9.345,"h":9.345,"l":9.29,"n":398,"o":9.29,"t":"2026-09-29T16:15:00Z","v":19635,"vw":9.309074},{"c":9.34,"h":9.36,"l":9.31,"n":331,"o":9.34,"t":"2026-09-29T16:30:00Z","v":27020,"vw":9.332824},{"c":9.3581,"h":9.3581,"l":9.32,"n":278,"o":9.345,"t":"2026-09-29T16:45:00Z","v":17479,"vw":9.345089},{"c":9.32,"h":9.3732,"l":9.32,"n":267,"o":9.3579,"t":"2026-09-29T17:00:00Z","v":15040,"vw":9.341981},{"c":9.355,"h":9.36,"l":9.3,"n":287,"o":9.32,"t":"2026-09-29T17:15:00Z","v":11208,"vw":9.319193},{"c":9.35,"h":9.37,"l":9.32,"n":208,"o":9.36,"t":"2026-09-29T17:30:00Z","v":8799,"vw":9.346017},{"c":9.33,"h":9.35,"l":9.315,"n":210,"o":9.35,"t":"2026-09-29T17:45:00Z","v":9262,"vw":9.329005},{"c":9.395,"h":9.41,"l":9.35,"n":416,"o":9.35,"t":"2026-09-29T18:00:00Z","v":21867,"vw":9.379882},{"c":9.44,"h":9.44,"l":9.38,"n":295,"o":9.4,"t":"2026-09-29T18:15:00Z","v":12141,"vw":9.398847},{"c":9.41,"h":9.455,"l":9.39,"n":332,"o":9.45,"t":"2026-09-29T18:30:00Z","v":16664,"vw":9.423673},{"c":9.41,"h":9.43,"l":9.39,"n":400,"o":9.4,"t":"2026-09-29T18:45:00Z","v":23818,"vw":9.406845},{"c":9.42,"h":9.43,"l":9.405,"n":195,"o":9.41,"t":"2026-09-29T19:00:00Z","v":10110,"vw":9.419347},{"c":9.415,"h":9.46,"l":9.4,"n":403,"o":9.41,"t":"2026-09-29T19:15:00Z","v":24569,"vw":9.428063},{"c":9.36,"h":9.415,"l":9.34,"n":601,"o":9.415,"t":"2026-09-29T19:30:00Z","v":49550,"vw":9.366548},{"c":9.36,"h":9.375,"l":9.315,"n":1698,"o":9.36,"t":"2026-09-29T19:45:00Z","v":130850,"vw":9.344924},{"c":9.33,"h":9.33,"l":9.33,"n":14,"o":9.33,"t":"2026-09-29T20:00:00Z","v":112035,"vw":9.33},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-09-29T20:15:00Z","v":25379,"vw":9.33},{"c":9.32,"h":9.33,"l":9.32,"n":3,"o":9.33,"t":"2026-09-29T20:30:00Z","v":21657,"vw":9.329897},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-29T23:15:00Z","v":3215,"vw":9.33},{"c":9.49,"h":9.5,"l":9.42,"n":32,"o":9.42,"t":"2026-09-30T10:00:00Z","v":1361,"vw":9.46771},{"c":9.86,"h":11,"l":9.41,"n":2032,"o":9.41,"t":"2026-09-30T10:15:00Z","v":108067,"vw":10.454203},{"c":10.14,"h":10.14,"l":9.67,"n":193,"o":9.81,"t":"2026-09-30T10:30:00Z","v":10280,"vw":9.798983},{"c":10.18,"h":10.358,"l":9.89,"n":402,"o":10.2,"t":"2026-09-30T10:45:00Z","v":22999,"vw":10.022149},{"c":10.09,"h":10.2,"l":9.8,"n":232,"o":10.08,"t":"2026-09-30T11:00:00Z","v":6771,"vw":10.063386},{"c":9.99,"h":10.1851,"l":9.902,"n":114,"o":10.12,"t":"2026-09-30T11:15:00Z","v":4049,"vw":10.036847},{"c":9.99,"h":9.99,"l":9.9501,"n":13,"o":9.9501,"t":"2026-09-30T11:30:00Z","v":325,"vw":9.968921},{"c":10.5,"h":10.67,"l":9.99,"n":411,"o":9.99,"t":"2026-09-30T11:45:00Z","v":80252,"vw":10.441038},{"c":10.29,"h":10.639,"l":10.16,"n":243,"o":10.505,"t":"2026-09-30T12:00:00Z","v":49847,"vw":10.49912},{"c":10.21,"h":10.39,"l":10.16,"n":87,"o":10.345,"t":"2026-09-30T12:15:00Z","v":21891,"vw":10.307209},{"c":10.27,"h":10.47,"l":10.07,"n":124,"o":10.1,"t":"2026-09-30T12:30:00Z","v":15378,"vw":10.242124},{"c":10.49,"h":10.49,"l":10.3,"n":166,"o":10.45,"t":"2026-09-30T12:45:00Z","v":32350,"vw":10.414835},{"c":10.48,"h":10.59,"l":10.4,"n":224,"o":10.445,"t":"2026-09-30T13:00:00Z","v":49667,"vw":10.47404},{"c":10.9,"h":11,"l":10.13,"n":545,"o":10.46,"t":"2026-09-30T13:15:00Z","v":30333,"vw":10.56203},{"c":9.77,"h":10.93,"l":9.67,"n":2757,"o":10.91,"t":"2026-09-30T13:30:00Z","v":317979,"vw":10.242409},{"c":9.525,"h":9.8899,"l":9.46,"n":1722,"o":9.77,"t":"2026-09-30T13:45:00Z","v":164454,"vw":9.620463},{"c":9.83,"h":9.94,"l":9.51,"n":2202,"o":9.53,"t":"2026-09-30T14:00:00Z","v":229202,"vw":9.798264},{"c":9.92,"h":9.93,"l":9.81,"n":1282,"o":9.83,"t":"2026-09-30T14:15:00Z","v":127786,"vw":9.867944},{"c":9.94,"h":10.02,"l":9.865,"n":1151,"o":9.94,"t":"2026-09-30T14:30:00Z","v":133594,"vw":9.959812},{"c":10.26,"h":10.275,"l":9.94,"n":1205,"o":9.97,"t":"2026-09-30T14:45:00Z","v":145535,"vw":10.178603},{"c":10.095,"h":10.26,"l":10.04,"n":1891,"o":10.26,"t":"2026-09-30T15:00:00Z","v":182865,"vw":10.144463},{"c":10.02,"h":10.14,"l":9.98,"n":1089,"o":10.09,"t":"2026-09-30T15:15:00Z","v":93602,"vw":10.051233},{"c":9.895,"h":10.11,"l":9.87,"n":1655,"o":10.03,"t":"2026-09-30T15:30:00Z","v":303802,"vw":9.989322},{"c":9.93,"h":9.9786,"l":9.86,"n":621,"o":9.91,"t":"2026-09-30T15:45:00Z","v":67538,"vw":9.915061},{"c":9.86,"h":9.9899,"l":9.81,"n":1077,"o":9.93,"t":"2026-09-30T16:00:00Z","v":369782,"vw":9.905673},{"c":9.84,"h":9.885,"l":9.795,"n":754,"o":9.865,"t":"2026-09-30T16:15:00Z","v":85590,"vw":9.84277},{"c":9.81,"h":9.855,"l":9.775,"n":893,"o":9.85,"t":"2026-09-30T16:30:00Z","v":97172,"vw":9.830069},{"c":9.79,"h":9.825,"l":9.66,"n":771,"o":9.825,"t":"2026-09-30T16:45:00Z","v":59593,"vw":9.735779},{"c":9.929,"h":9.94,"l":9.76,"n":394,"o":9.79,"t":"2026-09-30T17:00:00Z","v":30801,"vw":9.828207},{"c":10.1653,"h":10.17,"l":9.925,"n":640,"o":9.925,"t":"2026-09-30T17:15:00Z","v":56621,"vw":10.052338},{"c":10.12,"h":10.19,"l":10.065,"n":727,"o":10.162,"t":"2026-09-30T17:30:00Z","v":66556,"vw":10.114688},{"c":10.105,"h":10.16,"l":10.08,"n":525,"o":10.11,"t":"2026-09-30T17:45:00Z","v":31841,"vw":10.111889},{"c":10.17,"h":10.2,"l":10.085,"n":466,"o":10.115,"t":"2026-09-30T18:00:00Z","v":36030,"vw":10.164159},{"c":9.8,"h":10.17,"l":9.78,"n":1761,"o":10.17,"t":"2026-09-30T18:15:00Z","v":203373,"vw":9.970163},{"c":9.78,"h":9.9595,"l":9.72,"n":2137,"o":9.81,"t":"2026-09-30T18:30:00Z","v":309628,"vw":9.815229},{"c":9.86,"h":9.87,"l":9.74,"n":1301,"o":9.775,"t":"2026-09-30T18:45:00Z","v":155879,"vw":9.774533},{"c":9.9,"h":9.93,"l":9.805,"n":797,"o":9.87,"t":"2026-09-30T19:00:00Z","v":85800,"vw":9.870418},{"c":9.685,"h":9.91,"l":9.58,"n":1483,"o":9.9,"t":"2026-09-30T19:15:00Z","v":179825,"vw":9.753329},{"c":9.83,"h":9.92,"l":9.66,"n":1536,"o":9.68,"t":"2026-09-30T19:30:00Z","v":171937,"vw":9.785988},{"c":9.88,"h":10.025,"l":9.75,"n":5394,"o":9.84,"t":"2026-09-30T19:45:00Z","v":756966,"vw":9.928441},{"c":9.95,"h":9.95,"l":9.88,"n":21,"o":9.9,"t":"2026-09-30T20:00:00Z","v":454106,"vw":9.880368},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-09-30T20:15:00Z","v":89118,"vw":9.88},{"c":10,"h":10.2,"l":10,"n":3,"o":10,"t":"2026-09-30T20:30:00Z","v":517,"vw":10.093617},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-30T20:45:00Z","v":100,"vw":10},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-09-30T21:30:00Z","v":252,"vw":10},{"c":10.1085,"h":10.1085,"l":10.1085,"n":1,"o":10.1085,"t":"2026-09-30T23:45:00Z","v":487,"vw":10.1085},{"c":10.03,"h":10.4,"l":9.95,"n":9,"o":9.95,"t":"2026-10-01T08:00:00Z","v":756,"vw":10.05},{"c":9.87,"h":9.87,"l":9.87,"n":4,"o":9.87,"t":"2026-10-01T10:15:00Z","v":302,"vw":9.87},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-01T12:15:00Z","v":120,"vw":9.96},{"c":10.1124,"h":10.1124,"l":9.88,"n":2,"o":9.88,"t":"2026-10-01T12:30:00Z","v":1918,"vw":10.001168},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-01T13:00:00Z","v":450,"vw":10.09},{"c":9.63,"h":9.98,"l":9.63,"n":36,"o":9.98,"t":"2026-10-01T13:15:00Z","v":2571,"vw":9.831527},{"c":9.74,"h":10.0099,"l":9.63,"n":1213,"o":9.65,"t":"2026-10-01T13:30:00Z","v":105781,"vw":9.73342},{"c":9.75,"h":9.79,"l":9.645,"n":764,"o":9.745,"t":"2026-10-01T13:45:00Z","v":38567,"vw":9.732249},{"c":9.65,"h":9.74,"l":9.65,"n":565,"o":9.73,"t":"2026-10-01T14:00:00Z","v":35370,"vw":9.688829},{"c":9.495,"h":9.655,"l":9.495,"n":755,"o":9.65,"t":"2026-10-01T14:15:00Z","v":45588,"vw":9.552803},{"c":9.595,"h":9.625,"l":9.46,"n":464,"o":9.495,"t":"2026-10-01T14:30:00Z","v":33581,"vw":9.543561},{"c":9.57,"h":9.63,"l":9.51,"n":737,"o":9.595,"t":"2026-10-01T14:45:00Z","v":63143,"vw":9.581014},{"c":9.475,"h":9.595,"l":9.46,"n":545,"o":9.59,"t":"2026-10-01T15:00:00Z","v":39045,"vw":9.522868},{"c":9.495,"h":9.51,"l":9.47,"n":589,"o":9.47,"t":"2026-10-01T15:15:00Z","v":29993,"vw":9.488165},{"c":9.49,"h":9.54,"l":9.46,"n":636,"o":9.49,"t":"2026-10-01T15:30:00Z","v":42582,"vw":9.493611},{"c":9.435,"h":9.495,"l":9.42,"n":672,"o":9.495,"t":"2026-10-01T15:45:00Z","v":75674,"vw":9.454847},{"c":9.35,"h":9.44,"l":9.315,"n":564,"o":9.44,"t":"2026-10-01T16:00:00Z","v":39112,"vw":9.364503},{"c":9.55,"h":9.55,"l":9.34,"n":635,"o":9.35,"t":"2026-10-01T16:15:00Z","v":53239,"vw":9.449169},{"c":9.57,"h":9.615,"l":9.55,"n":624,"o":9.55,"t":"2026-10-01T16:30:00Z","v":43468,"vw":9.595461},{"c":9.5,"h":9.62,"l":9.5,"n":424,"o":9.57,"t":"2026-10-01T16:45:00Z","v":22983,"vw":9.56643},{"c":9.555,"h":9.555,"l":9.475,"n":662,"o":9.5,"t":"2026-10-01T17:00:00Z","v":48076,"vw":9.510918},{"c":9.725,"h":9.725,"l":9.555,"n":667,"o":9.555,"t":"2026-10-01T17:15:00Z","v":51185,"vw":9.656618},{"c":9.69,"h":9.83,"l":9.65,"n":849,"o":9.73,"t":"2026-10-01T17:30:00Z","v":60431,"vw":9.726403},{"c":9.68,"h":9.69,"l":9.57,"n":858,"o":9.69,"t":"2026-10-01T17:45:00Z","v":57651,"vw":9.626777},{"c":9.575,"h":9.69,"l":9.53,"n":882,"o":9.68,"t":"2026-10-01T18:00:00Z","v":66066,"vw":9.598492},{"c":9.545,"h":9.655,"l":9.53,"n":573,"o":9.59,"t":"2026-10-01T18:15:00Z","v":32048,"vw":9.597823},{"c":9.36,"h":9.545,"l":9.355,"n":659,"o":9.545,"t":"2026-10-01T18:30:00Z","v":32496,"vw":9.436196},{"c":9.39,"h":9.41,"l":9.32,"n":752,"o":9.345,"t":"2026-10-01T18:45:00Z","v":50609,"vw":9.35687},{"c":9.35,"h":9.4,"l":9.33,"n":755,"o":9.39,"t":"2026-10-01T19:00:00Z","v":43389,"vw":9.369772},{"c":9.335,"h":9.375,"l":9.32,"n":906,"o":9.35,"t":"2026-10-01T19:15:00Z","v":59436,"vw":9.34744},{"c":9.38,"h":9.44,"l":9.33,"n":971,"o":9.34,"t":"2026-10-01T19:30:00Z","v":66695,"vw":9.390398},{"c":9.36,"h":9.45,"l":9.34,"n":3509,"o":9.37,"t":"2026-10-01T19:45:00Z","v":332090,"vw":9.385138},{"c":9.37,"h":9.37,"l":9.37,"n":21,"o":9.37,"t":"2026-10-01T20:00:00Z","v":424413,"vw":9.37},{"c":9.24,"h":9.24,"l":9.24,"n":11,"o":9.24,"t":"2026-10-01T20:30:00Z","v":545,"vw":9.24},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-02T09:30:00Z","v":100,"vw":9.4},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-02T09:45:00Z","v":200,"vw":9.42},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-02T11:00:00Z","v":110,"vw":9.46},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-02T11:45:00Z","v":400,"vw":9.35},{"c":9.2128,"h":9.2128,"l":9.2128,"n":1,"o":9.2128,"t":"2026-10-02T13:15:00Z","v":2500,"vw":9.2128},{"c":9.22,"h":9.38,"l":9.18,"n":446,"o":9.28,"t":"2026-10-02T13:30:00Z","v":51692,"vw":9.270037},{"c":9.19,"h":9.275,"l":9.15,"n":492,"o":9.2231,"t":"2026-10-02T13:45:00Z","v":52351,"vw":9.207583},{"c":9.34,"h":9.37,"l":9.1947,"n":528,"o":9.1947,"t":"2026-10-02T14:00:00Z","v":45500,"vw":9.28353},{"c":9.21,"h":9.34,"l":9.21,"n":392,"o":9.32,"t":"2026-10-02T14:15:00Z","v":22999,"vw":9.281263},{"c":9.16,"h":9.2,"l":9.13,"n":1056,"o":9.2,"t":"2026-10-02T14:30:00Z","v":101061,"vw":9.164441},{"c":9.16,"h":9.185,"l":9.13,"n":693,"o":9.15,"t":"2026-10-02T14:45:00Z","v":46653,"vw":9.155941},{"c":8.91,"h":9.16,"l":8.88,"n":1412,"o":9.16,"t":"2026-10-02T15:00:00Z","v":140997,"vw":8.996322},{"c":8.94,"h":8.94,"l":8.8808,"n":649,"o":8.9,"t":"2026-10-02T15:15:00Z","v":51884,"vw":8.913302},{"c":9,"h":9,"l":8.88,"n":766,"o":8.94,"t":"2026-10-02T15:30:00Z","v":68715,"vw":8.924477},{"c":9.11,"h":9.12,"l":8.9921,"n":805,"o":8.9921,"t":"2026-10-02T15:45:00Z","v":70694,"vw":9.034207},{"c":9.07,"h":9.16,"l":9.07,"n":504,"o":9.12,"t":"2026-10-02T16:00:00Z","v":32022,"vw":9.132157},{"c":9.12,"h":9.195,"l":9.07,"n":717,"o":9.07,"t":"2026-10-02T16:15:00Z","v":52979,"vw":9.135728},{"c":9.085,"h":9.135,"l":9.07,"n":459,"o":9.125,"t":"2026-10-02T16:30:00Z","v":19978,"vw":9.109431},{"c":9.075,"h":9.1,"l":9.05,"n":572,"o":9.07,"t":"2026-10-02T16:45:00Z","v":40487,"vw":9.078319},{"c":9.1,"h":9.12,"l":9.06,"n":369,"o":9.075,"t":"2026-10-02T17:00:00Z","v":21047,"vw":9.091649},{"c":9.095,"h":9.12,"l":9.085,"n":437,"o":9.1,"t":"2026-10-02T17:15:00Z","v":27822,"vw":9.099714},{"c":9.07,"h":9.125,"l":9.06,"n":478,"o":9.095,"t":"2026-10-02T17:30:00Z","v":25246,"vw":9.094849},{"c":9.09,"h":9.1,"l":9.06,"n":377,"o":9.06,"t":"2026-10-02T17:45:00Z","v":23105,"vw":9.083409},{"c":9.08,"h":9.105,"l":9.02,"n":556,"o":9.09,"t":"2026-10-02T18:00:00Z","v":34341,"vw":9.058666},{"c":9,"h":9.09,"l":8.96,"n":589,"o":9.09,"t":"2026-10-02T18:15:00Z","v":34885,"vw":8.999727},{"c":9.1,"h":9.1,"l":8.99,"n":757,"o":9.01,"t":"2026-10-02T18:30:00Z","v":50700,"vw":9.028486},{"c":9.055,"h":9.105,"l":9.05,"n":444,"o":9.105,"t":"2026-10-02T18:45:00Z","v":30616,"vw":9.060266},{"c":8.96,"h":9.065,"l":8.945,"n":953,"o":9.06,"t":"2026-10-02T19:00:00Z","v":65042,"vw":9.017687},{"c":9.08,"h":9.09,"l":8.945,"n":904,"o":8.96,"t":"2026-10-02T19:15:00Z","v":65946,"vw":8.999478},{"c":9.095,"h":9.15,"l":9.07,"n":963,"o":9.07,"t":"2026-10-02T19:30:00Z","v":61172,"vw":9.118501},{"c":9.155,"h":9.18,"l":9.1,"n":2220,"o":9.1,"t":"2026-10-02T19:45:00Z","v":211906,"vw":9.137431},{"c":9.2,"h":9.2,"l":9.14,"n":10,"o":9.14,"t":"2026-10-02T20:00:00Z","v":159850,"vw":9.140751},{"c":9.05,"h":9.14,"l":9.05,"n":3,"o":9.14,"t":"2026-10-02T20:15:00Z","v":86380,"vw":9.139375},{"c":9.2646,"h":9.2646,"l":9.2646,"n":1,"o":9.2646,"t":"2026-10-02T23:45:00Z","v":100,"vw":9.2646},{"c":9.05,"h":9.12,"l":9.05,"n":4,"o":9.12,"t":"2026-10-05T08:15:00Z","v":1000,"vw":9.0675},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-05T12:00:00Z","v":250,"vw":9.25},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-05T12:30:00Z","v":150,"vw":9.12},{"c":9.1,"h":9.12,"l":9.1,"n":6,"o":9.12,"t":"2026-10-05T13:15:00Z","v":3430,"vw":9.101015},{"c":9.08,"h":9.085,"l":8.942,"n":401,"o":9.07,"t":"2026-10-05T13:30:00Z","v":65545,"vw":9.030565},{"c":8.935,"h":9.12,"l":8.92,"n":747,"o":9.08,"t":"2026-10-05T13:45:00Z","v":107707,"vw":9.007403},{"c":8.7701,"h":9,"l":8.77,"n":432,"o":8.94,"t":"2026-10-05T14:00:00Z","v":33877,"vw":8.916372},{"c":8.64,"h":8.79,"l":8.57,"n":730,"o":8.785,"t":"2026-10-05T14:15:00Z","v":64897,"vw":8.669955},{"c":8.44,"h":8.63,"l":8.4,"n":799,"o":8.63,"t":"2026-10-05T14:30:00Z","v":97210,"vw":8.521796},{"c":8.54,"h":8.56,"l":8.44,"n":494,"o":8.44,"t":"2026-10-05T14:45:00Z","v":37789,"vw":8.501233},{"c":8.52,"h":8.635,"l":8.49,"n":662,"o":8.54,"t":"2026-10-05T15:00:00Z","v":96639,"vw":8.571631},{"c":8.66,"h":8.67,"l":8.55,"n":483,"o":8.55,"t":"2026-10-05T15:15:00Z","v":30285,"vw":8.603442},{"c":8.6054,"h":8.69,"l":8.58,"n":637,"o":8.66,"t":"2026-10-05T15:30:00Z","v":71215,"vw":8.613332},{"c":8.62,"h":8.678,"l":8.605,"n":351,"o":8.605,"t":"2026-10-05T15:45:00Z","v":18104,"vw":8.633323},{"c":8.625,"h":8.64,"l":8.61,"n":270,"o":8.62,"t":"2026-10-05T16:00:00Z","v":14537,"vw":8.630111},{"c":8.74,"h":8.74,"l":8.61,"n":474,"o":8.63,"t":"2026-10-05T16:15:00Z","v":26458,"vw":8.653862},{"c":8.92,"h":8.925,"l":8.7101,"n":681,"o":8.7429,"t":"2026-10-05T16:30:00Z","v":44833,"vw":8.827488},{"c":8.945,"h":8.97,"l":8.92,"n":446,"o":8.92,"t":"2026-10-05T16:45:00Z","v":31122,"vw":8.941744},{"c":8.95,"h":8.9625,"l":8.9,"n":606,"o":8.945,"t":"2026-10-05T17:00:00Z","v":50546,"vw":8.938728},{"c":8.95,"h":8.96,"l":8.93,"n":221,"o":8.93,"t":"2026-10-05T17:15:00Z","v":10725,"vw":8.945267},{"c":8.84,"h":8.95,"l":8.82,"n":445,"o":8.95,"t":"2026-10-05T17:30:00Z","v":24380,"vw":8.872574},{"c":8.79,"h":8.85,"l":8.79,"n":273,"o":8.84,"t":"2026-10-05T17:45:00Z","v":17123,"vw":8.82306},{"c":8.78,"h":8.835,"l":8.78,"n":546,"o":8.795,"t":"2026-10-05T18:00:00Z","v":34304,"vw":8.802339},{"c":8.83,"h":8.85,"l":8.77,"n":487,"o":8.77,"t":"2026-10-05T18:15:00Z","v":29199,"vw":8.811894},{"c":8.845,"h":8.852,"l":8.83,"n":477,"o":8.83,"t":"2026-10-05T18:30:00Z","v":21828,"vw":8.838622},{"c":8.88,"h":8.9,"l":8.81,"n":503,"o":8.84,"t":"2026-10-05T18:45:00Z","v":31118,"vw":8.843152},{"c":8.94,"h":8.94,"l":8.88,"n":627,"o":8.88,"t":"2026-10-05T19:00:00Z","v":44150,"vw":8.907081},{"c":8.915,"h":8.94,"l":8.91,"n":550,"o":8.94,"t":"2026-10-05T19:15:00Z","v":30663,"vw":8.926349},{"c":9.025,"h":9.07,"l":8.91,"n":1085,"o":8.915,"t":"2026-10-05T19:30:00Z","v":123783,"vw":8.994318},{"c":9.04,"h":9.06,"l":9,"n":2698,"o":9.025,"t":"2026-10-05T19:45:00Z","v":202651,"vw":9.032081},{"c":9.03,"h":9.03,"l":9.03,"n":13,"o":9.03,"t":"2026-10-05T20:00:00Z","v":148359,"vw":9.03},{"c":8.9,"h":8.9,"l":8.9,"n":6,"o":8.9,"t":"2026-10-05T20:15:00Z","v":250,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-05T20:45:00Z","v":200,"vw":8.9},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-06T08:00:00Z","v":250,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":4,"o":8.93,"t":"2026-10-06T09:45:00Z","v":301,"vw":8.93},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-06T12:30:00Z","v":130,"vw":8.9},{"c":8.85,"h":8.99,"l":8.81,"n":293,"o":8.99,"t":"2026-10-06T13:30:00Z","v":40609,"vw":8.93143},{"c":8.83,"h":8.9,"l":8.795,"n":300,"o":8.8524,"t":"2026-10-06T13:45:00Z","v":21517,"vw":8.852727},{"c":8.63,"h":8.85,"l":8.63,"n":538,"o":8.82,"t":"2026-10-06T14:00:00Z","v":44373,"vw":8.729066},{"c":8.595,"h":8.64,"l":8.55,"n":431,"o":8.63,"t":"2026-10-06T14:15:00Z","v":45179,"vw":8.607868},{"c":8.61,"h":8.62,"l":8.5501,"n":208,"o":8.58,"t":"2026-10-06T14:30:00Z","v":17774,"vw":8.603489},{"c":8.8,"h":8.83,"l":8.63,"n":773,"o":8.63,"t":"2026-10-06T14:45:00Z","v":50568,"vw":8.748038},{"c":8.845,"h":8.88,"l":8.805,"n":249,"o":8.805,"t":"2026-10-06T15:00:00Z","v":10850,"vw":8.846241},{"c":8.955,"h":8.955,"l":8.8,"n":320,"o":8.83,"t":"2026-10-06T15:15:00Z","v":30593,"vw":8.852235},{"c":8.965,"h":8.99,"l":8.8601,"n":327,"o":8.96,"t":"2026-10-06T15:30:00Z","v":17458,"vw":8.917235},{"c":8.865,"h":8.965,"l":8.865,"n":263,"o":8.9557,"t":"2026-10-06T15:45:00Z","v":18776,"vw":8.899294},{"c":8.86,"h":8.89,"l":8.83,"n":330,"o":8.87,"t":"2026-10-06T16:00:00Z","v":20333,"vw":8.864723},{"c":8.87,"h":8.87,"l":8.83,"n":205,"o":8.86,"t":"2026-10-06T16:15:00Z","v":10477,"vw":8.847881},{"c":8.835,"h":8.875,"l":8.835,"n":244,"o":8.87,"t":"2026-10-06T16:30:00Z","v":11139,"vw":8.86052},{"c":8.815,"h":8.84,"l":8.81,"n":116,"o":8.84,"t":"2026-10-06T16:45:00Z","v":7446,"vw":8.827848},{"c":8.7925,"h":8.83,"l":8.7925,"n":183,"o":8.815,"t":"2026-10-06T17:00:00Z","v":8697,"vw":8.806886},{"c":8.775,"h":8.8,"l":8.75,"n":376,"o":8.8,"t":"2026-10-06T17:15:00Z","v":19078,"vw":8.773335},{"c":8.77,"h":8.79,"l":8.76,"n":407,"o":8.775,"t":"2026-10-06T17:30:00Z","v":28203,"vw":8.775454},{"c":8.75,"h":8.79,"l":8.75,"n":329,"o":8.78,"t":"2026-10-06T17:45:00Z","v":18868,"vw":8.767961},{"c":8.8,"h":8.8,"l":8.75,"n":242,"o":8.75,"t":"2026-10-06T18:00:00Z","v":10958,"vw":8.771905},{"c":8.81,"h":8.82,"l":8.79,"n":357,"o":8.79,"t":"2026-10-06T18:15:00Z","v":18226,"vw":8.805099},{"c":8.765,"h":8.81,"l":8.75,"n":311,"o":8.805,"t":"2026-10-06T18:30:00Z","v":15234,"vw":8.78515},{"c":8.785,"h":8.79,"l":8.76,"n":323,"o":8.76,"t":"2026-10-06T18:45:00Z","v":18083,"vw":8.772067},{"c":8.825,"h":8.825,"l":8.75,"n":720,"o":8.785,"t":"2026-10-06T19:00:00Z","v":46887,"vw":8.781587},{"c":8.785,"h":8.825,"l":8.77,"n":457,"o":8.825,"t":"2026-10-06T19:15:00Z","v":28032,"vw":8.800675},{"c":8.785,"h":8.79,"l":8.775,"n":781,"o":8.78,"t":"2026-10-06T19:30:00Z","v":45020,"vw":8.781175},{"c":8.75,"h":8.84,"l":8.75,"n":2368,"o":8.785,"t":"2026-10-06T19:45:00Z","v":164210,"vw":8.781346},{"c":8.76,"h":8.76,"l":8.75,"n":18,"o":8.75,"t":"2026-10-06T20:00:00Z","v":114079,"vw":8.759935},{"c":8.5003,"h":8.77,"l":8.5003,"n":3,"o":8.77,"t":"2026-10-07T08:30:00Z","v":1700,"vw":8.516354},{"c":8.76,"h":8.8,"l":8.5984,"n":608,"o":8.65,"t":"2026-10-07T13:30:00Z","v":41422,"vw":8.702376},{"c":8.85,"h":8.85,"l":8.74,"n":269,"o":8.77,"t":"2026-10-07T13:45:00Z","v":20097,"vw":8.781011},{"c":8.785,"h":8.86,"l":8.7701,"n":150,"o":8.825,"t":"2026-10-07T14:00:00Z","v":18768,"vw":8.82897},{"c":8.895,"h":8.92,"l":8.8,"n":260,"o":8.8,"t":"2026-10-07T14:15:00Z","v":19001,"vw":8.873516},{"c":8.9,"h":8.94,"l":8.86,"n":279,"o":8.88,"t":"2026-10-07T14:30:00Z","v":14698,"vw":8.902931},{"c":8.91,"h":8.93,"l":8.89,"n":218,"o":8.89,"t":"2026-10-07T14:45:00Z","v":10078,"vw":8.917494},{"c":8.91,"h":8.91,"l":8.85,"n":251,"o":8.9,"t":"2026-10-07T15:00:00Z","v":14546,"vw":8.879758},{"c":8.95,"h":8.965,"l":8.92,"n":183,"o":8.92,"t":"2026-10-07T15:15:00Z","v":13292,"vw":8.944303},{"c":8.88,"h":8.97,"l":8.87,"n":374,"o":8.97,"t":"2026-10-07T15:30:00Z","v":31835,"vw":8.91879},{"c":8.89,"h":8.9,"l":8.865,"n":378,"o":8.88,"t":"2026-10-07T15:45:00Z","v":22671,"vw":8.883845},{"c":8.855,"h":8.89,"l":8.83,"n":538,"o":8.89,"t":"2026-10-07T16:00:00Z","v":34803,"vw":8.857632},{"c":8.875,"h":8.9,"l":8.855,"n":169,"o":8.855,"t":"2026-10-07T16:15:00Z","v":9618,"vw":8.871353},{"c":8.87,"h":8.895,"l":8.86,"n":210,"o":8.88,"t":"2026-10-07T16:30:00Z","v":10736,"vw":8.872813},{"c":8.89,"h":8.905,"l":8.865,"n":155,"o":8.875,"t":"2026-10-07T16:45:00Z","v":7431,"vw":8.88311},{"c":8.91,"h":8.93,"l":8.89,"n":250,"o":8.89,"t":"2026-10-07T17:00:00Z","v":13514,"vw":8.905374},{"c":8.88,"h":8.905,"l":8.88,"n":180,"o":8.9,"t":"2026-10-07T17:15:00Z","v":9994,"vw":8.88926},{"c":8.9,"h":8.915,"l":8.865,"n":270,"o":8.87,"t":"2026-10-07T17:30:00Z","v":17581,"vw":8.889047},{"c":8.86,"h":8.89,"l":8.86,"n":136,"o":8.89,"t":"2026-10-07T17:45:00Z","v":6202,"vw":8.869849},{"c":8.86,"h":8.87,"l":8.835,"n":220,"o":8.84,"t":"2026-10-07T18:00:00Z","v":16761,"vw":8.845913},{"c":8.9,"h":8.905,"l":8.86,"n":158,"o":8.86,"t":"2026-10-07T18:15:00Z","v":9051,"vw":8.890798},{"c":8.9,"h":8.92,"l":8.89,"n":178,"o":8.9,"t":"2026-10-07T18:30:00Z","v":16859,"vw":8.907332},{"c":8.92,"h":8.92,"l":8.896,"n":117,"o":8.896,"t":"2026-10-07T18:45:00Z","v":6600,"vw":8.906865},{"c":8.9,"h":8.92,"l":8.9,"n":201,"o":8.915,"t":"2026-10-07T19:00:00Z","v":11421,"vw":8.90493},{"c":8.855,"h":8.9,"l":8.85,"n":239,"o":8.9,"t":"2026-10-07T19:15:00Z","v":12981,"vw":8.869625},{"c":8.88,"h":8.89,"l":8.86,"n":503,"o":8.86,"t":"2026-10-07T19:30:00Z","v":28615,"vw":8.878032},{"c":8.88,"h":8.91,"l":8.86,"n":1332,"o":8.88,"t":"2026-10-07T19:45:00Z","v":92323,"vw":8.881406},{"c":8.88,"h":8.88,"l":8.88,"n":10,"o":8.88,"t":"2026-10-07T20:00:00Z","v":86505,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-07T21:45:00Z","v":280,"vw":8.88},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-08T09:30:00Z","v":681,"vw":8.8},{"c":8.85,"h":8.95,"l":8.85,"n":33,"o":8.95,"t":"2026-10-08T11:15:00Z","v":2666,"vw":8.901002},{"c":8.9,"h":8.95,"l":8.9,"n":21,"o":8.95,"t":"2026-10-08T12:00:00Z","v":2363,"vw":8.947863},{"c":8.85,"h":8.9,"l":8.85,"n":33,"o":8.85,"t":"2026-10-08T12:15:00Z","v":2494,"vw":8.853078},{"c":8.85,"h":8.94,"l":8.85,"n":20,"o":8.93,"t":"2026-10-08T12:30:00Z","v":733,"vw":8.917082},{"c":8.83,"h":8.86,"l":8.83,"n":17,"o":8.86,"t":"2026-10-08T13:15:00Z","v":802,"vw":8.849493},{"c":8.78,"h":8.835,"l":8.71,"n":376,"o":8.83,"t":"2026-10-08T13:30:00Z","v":42361,"vw":8.781015},{"c":8.76,"h":8.82,"l":8.73,"n":248,"o":8.78,"t":"2026-10-08T13:45:00Z","v":17001,"vw":8.775361},{"c":8.78,"h":8.79,"l":8.72,"n":183,"o":8.72,"t":"2026-10-08T14:00:00Z","v":19952,"vw":8.75193},{"c":8.81,"h":8.82,"l":8.74,"n":296,"o":8.775,"t":"2026-10-08T14:15:00Z","v":28336,"vw":8.773924},{"c":8.77,"h":8.8,"l":8.77,"n":160,"o":8.8,"t":"2026-10-08T14:30:00Z","v":8111,"vw":8.788568},{"c":8.755,"h":8.8,"l":8.755,"n":129,"o":8.78,"t":"2026-10-08T14:45:00Z","v":7152,"vw":8.776753},{"c":8.81,"h":8.81,"l":8.76,"n":131,"o":8.76,"t":"2026-10-08T15:00:00Z","v":6824,"vw":8.786478},{"c":8.82,"h":8.85,"l":8.815,"n":215,"o":8.815,"t":"2026-10-08T15:15:00Z","v":11710,"vw":8.8313},{"c":8.8,"h":8.81,"l":8.77,"n":139,"o":8.81,"t":"2026-10-08T15:30:00Z","v":6972,"vw":8.795478},{"c":8.775,"h":8.79,"l":8.76,"n":222,"o":8.78,"t":"2026-10-08T15:45:00Z","v":12008,"vw":8.775689},{"c":8.75,"h":8.78,"l":8.63,"n":894,"o":8.78,"t":"2026-10-08T16:00:00Z","v":283752,"vw":8.739236},{"c":8.79,"h":8.83,"l":8.74,"n":382,"o":8.75,"t":"2026-10-08T16:15:00Z","v":20035,"vw":8.787074},{"c":8.77,"h":8.8,"l":8.75,"n":131,"o":8.8,"t":"2026-10-08T16:30:00Z","v":7782,"vw":8.776308},{"c":8.8,"h":8.81,"l":8.725,"n":324,"o":8.76,"t":"2026-10-08T16:45:00Z","v":18389,"vw":8.756955},{"c":8.82,"h":8.83,"l":8.79,"n":232,"o":8.8,"t":"2026-10-08T17:00:00Z","v":11185,"vw":8.810424},{"c":8.835,"h":8.85,"l":8.79,"n":257,"o":8.83,"t":"2026-10-08T17:15:00Z","v":11132,"vw":8.827363},{"c":8.84,"h":8.86,"l":8.81,"n":209,"o":8.835,"t":"2026-10-08T17:30:00Z","v":10700,"vw":8.844414},{"c":8.86,"h":8.86,"l":8.83,"n":180,"o":8.85,"t":"2026-10-08T17:45:00Z","v":9356,"vw":8.845677},{"c":8.91,"h":8.91,"l":8.83,"n":157,"o":8.84,"t":"2026-10-08T18:00:00Z","v":9414,"vw":8.862325},{"c":8.89,"h":8.91,"l":8.88,"n":100,"o":8.91,"t":"2026-10-08T18:15:00Z","v":4215,"vw":8.888818},{"c":8.88,"h":8.9,"l":8.865,"n":261,"o":8.9,"t":"2026-10-08T18:30:00Z","v":10617,"vw":8.883506},{"c":8.8601,"h":8.895,"l":8.84,"n":136,"o":8.88,"t":"2026-10-08T18:45:00Z","v":6463,"vw":8.874463},{"c":8.88,"h":8.89,"l":8.84,"n":151,"o":8.86,"t":"2026-10-08T19:00:00Z","v":8391,"vw":8.865661},{"c":8.925,"h":8.93,"l":8.88,"n":365,"o":8.88,"t":"2026-10-08T19:15:00Z","v":20596,"vw":8.904057},{"c":8.91,"h":8.93,"l":8.88,"n":505,"o":8.925,"t":"2026-10-08T19:30:00Z","v":40863,"vw":8.915295},{"c":8.91,"h":8.94,"l":8.84,"n":1261,"o":8.92,"t":"2026-10-08T19:45:00Z","v":72191,"vw":8.897176},{"c":8.92,"h":8.92,"l":8.92,"n":16,"o":8.92,"t":"2026-10-08T20:00:00Z","v":498136,"vw":8.92},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-10-08T22:15:00Z","v":302,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-09T08:00:00Z","v":104,"vw":8.85},{"c":8.94,"h":8.94,"l":8.82,"n":58,"o":8.82,"t":"2026-10-09T11:00:00Z","v":4374,"vw":8.84502},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-09T11:15:00Z","v":155,"vw":8.91},{"c":8.84,"h":8.84,"l":8.82,"n":30,"o":8.82,"t":"2026-10-09T12:15:00Z","v":3572,"vw":8.828235},{"c":9,"h":9.0179,"l":9,"n":2,"o":9.0179,"t":"2026-10-09T12:45:00Z","v":5250,"vw":9.000852},{"c":8.87,"h":8.95,"l":8.78,"n":195,"o":8.86,"t":"2026-10-09T13:30:00Z","v":18143,"vw":8.870069},{"c":8.95,"h":8.95,"l":8.86,"n":196,"o":8.87,"t":"2026-10-09T13:45:00Z","v":9080,"vw":8.905574},{"c":9.01,"h":9.05,"l":8.95,"n":305,"o":8.95,"t":"2026-10-09T14:00:00Z","v":17611,"vw":9.007045},{"c":8.94,"h":9.01,"l":8.915,"n":229,"o":9.01,"t":"2026-10-09T14:15:00Z","v":13588,"vw":8.957161},{"c":8.895,"h":8.98,"l":8.89,"n":279,"o":8.95,"t":"2026-10-09T14:30:00Z","v":15631,"vw":8.937234},{"c":8.93,"h":8.93,"l":8.84,"n":331,"o":8.87,"t":"2026-10-09T14:45:00Z","v":22701,"vw":8.889376},{"c":8.89,"h":8.985,"l":8.89,"n":331,"o":8.93,"t":"2026-10-09T15:00:00Z","v":32916,"vw":8.945831},{"c":8.91,"h":8.93,"l":8.91,"n":185,"o":8.91,"t":"2026-10-09T15:15:00Z","v":11673,"vw":8.915914},{"c":8.9,"h":8.935,"l":8.85,"n":441,"o":8.92,"t":"2026-10-09T15:30:00Z","v":31884,"vw":8.881405},{"c":8.93,"h":8.94,"l":8.89,"n":317,"o":8.895,"t":"2026-10-09T15:45:00Z","v":15029,"vw":8.914434},{"c":8.91,"h":8.93,"l":8.9,"n":231,"o":8.91,"t":"2026-10-09T16:00:00Z","v":11412,"vw":8.911931},{"c":8.895,"h":8.92,"l":8.88,"n":266,"o":8.915,"t":"2026-10-09T16:15:00Z","v":16143,"vw":8.900684},{"c":8.87,"h":8.92,"l":8.87,"n":383,"o":8.895,"t":"2026-10-09T16:30:00Z","v":21560,"vw":8.901},{"c":8.91,"h":8.93,"l":8.88,"n":315,"o":8.88,"t":"2026-10-09T16:45:00Z","v":18171,"vw":8.902113},{"c":8.88,"h":8.92,"l":8.88,"n":340,"o":8.91,"t":"2026-10-09T17:00:00Z","v":16443,"vw":8.902038},{"c":8.88,"h":8.91,"l":8.875,"n":289,"o":8.885,"t":"2026-10-09T17:15:00Z","v":19049,"vw":8.890498},{"c":8.86,"h":8.885,"l":8.85,"n":265,"o":8.885,"t":"2026-10-09T17:30:00Z","v":16965,"vw":8.872106},{"c":8.855,"h":8.87,"l":8.85,"n":234,"o":8.86,"t":"2026-10-09T17:45:00Z","v":16627,"vw":8.860619},{"c":8.87,"h":8.87,"l":8.845,"n":389,"o":8.855,"t":"2026-10-09T18:00:00Z","v":27497,"vw":8.857512},{"c":8.91,"h":8.91,"l":8.865,"n":229,"o":8.87,"t":"2026-10-09T18:15:00Z","v":11852,"vw":8.888646},{"c":8.915,"h":8.92,"l":8.9,"n":294,"o":8.9,"t":"2026-10-09T18:30:00Z","v":12569,"vw":8.911941},{"c":8.9,"h":8.955,"l":8.89,"n":406,"o":8.915,"t":"2026-10-09T18:45:00Z","v":19421,"vw":8.929376},{"c":8.88,"h":8.9,"l":8.88,"n":275,"o":8.9,"t":"2026-10-09T19:00:00Z","v":10853,"vw":8.886398},{"c":8.88,"h":8.9,"l":8.87,"n":439,"o":8.88,"t":"2026-10-09T19:15:00Z","v":24505,"vw":8.893082},{"c":8.885,"h":8.89,"l":8.86,"n":566,"o":8.87,"t":"2026-10-09T19:30:00Z","v":31736,"vw":8.875786},{"c":8.935,"h":8.97,"l":8.88,"n":1967,"o":8.885,"t":"2026-10-09T19:45:00Z","v":146620,"vw":8.932495},{"c":8.93,"h":8.93,"l":8.93,"n":9,"o":8.93,"t":"2026-10-09T20:00:00Z","v":126425,"vw":8.93},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-09T21:30:00Z","v":100,"vw":8.9},{"c":8.76,"h":8.85,"l":8.76,"n":22,"o":8.8,"t":"2026-10-12T11:00:00Z","v":1473,"vw":8.797693},{"c":8.94,"h":8.94,"l":8.94,"n":7,"o":8.94,"t":"2026-10-12T11:15:00Z","v":524,"vw":8.94},{"c":8.85,"h":8.85,"l":8.7,"n":34,"o":8.8,"t":"2026-10-12T12:00:00Z","v":3874,"vw":8.795801},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-12T13:15:00Z","v":100,"vw":8.86},{"c":9.12,"h":9.12,"l":8.75,"n":267,"o":8.85,"t":"2026-10-12T13:30:00Z","v":52749,"vw":8.917764},{"c":9.03,"h":9.1453,"l":9.03,"n":233,"o":9.119,"t":"2026-10-12T13:45:00Z","v":12727,"vw":9.084438},{"c":8.97,"h":9.055,"l":8.95,"n":234,"o":9.05,"t":"2026-10-12T14:00:00Z","v":14369,"vw":8.989032},{"c":8.92,"h":8.98,"l":8.91,"n":228,"o":8.96,"t":"2026-10-12T14:15:00Z","v":11441,"vw":8.944393},{"c":8.85,"h":8.92,"l":8.825,"n":267,"o":8.92,"t":"2026-10-12T14:30:00Z","v":12336,"vw":8.85152},{"c":8.91,"h":8.92,"l":8.835,"n":297,"o":8.84,"t":"2026-10-12T14:45:00Z","v":13116,"vw":8.879363},{"c":8.97,"h":8.99,"l":8.91,"n":303,"o":8.91,"t":"2026-10-12T15:00:00Z","v":16243,"vw":8.944336},{"c":9,"h":9.035,"l":8.9501,"n":288,"o":8.97,"t":"2026-10-12T15:15:00Z","v":17573,"vw":8.991546},{"c":8.96,"h":9,"l":8.96,"n":151,"o":9,"t":"2026-10-12T15:30:00Z","v":7677,"vw":8.986778},{"c":8.95,"h":8.98,"l":8.95,"n":150,"o":8.97,"t":"2026-10-12T15:45:00Z","v":7921,"vw":8.967665},{"c":8.9014,"h":8.945,"l":8.9,"n":330,"o":8.94,"t":"2026-10-12T16:00:00Z","v":25165,"vw":8.913221},{"c":8.77,"h":8.915,"l":8.735,"n":660,"o":8.9,"t":"2026-10-12T16:15:00Z","v":329302,"vw":8.766691},{"c":8.815,"h":8.83,"l":8.74,"n":457,"o":8.78,"t":"2026-10-12T16:30:00Z","v":50962,"vw":8.793122},{"c":8.8,"h":8.85,"l":8.7901,"n":336,"o":8.81,"t":"2026-10-12T16:45:00Z","v":51936,"vw":8.809418},{"c":8.795,"h":8.82,"l":8.795,"n":254,"o":8.81,"t":"2026-10-12T17:00:00Z","v":10940,"vw":8.809702},{"c":8.77,"h":8.8,"l":8.755,"n":237,"o":8.7912,"t":"2026-10-12T17:15:00Z","v":12048,"vw":8.772894},{"c":8.775,"h":8.78,"l":8.765,"n":223,"o":8.77,"t":"2026-10-12T17:30:00Z","v":9942,"vw":8.77093},{"c":8.8,"h":8.8,"l":8.74,"n":537,"o":8.775,"t":"2026-10-12T17:45:00Z","v":76484,"vw":8.761334},{"c":8.81,"h":8.82,"l":8.785,"n":327,"o":8.8,"t":"2026-10-12T18:00:00Z","v":27212,"vw":8.801378},{"c":8.84,"h":8.84,"l":8.81,"n":222,"o":8.81,"t":"2026-10-12T18:15:00Z","v":12761,"vw":8.826945},{"c":8.85,"h":8.86,"l":8.84,"n":179,"o":8.84,"t":"2026-10-12T18:30:00Z","v":9223,"vw":8.853458},{"c":8.835,"h":8.85,"l":8.825,"n":289,"o":8.85,"t":"2026-10-12T18:45:00Z","v":16516,"vw":8.834919},{"c":8.855,"h":8.86,"l":8.83,"n":297,"o":8.835,"t":"2026-10-12T19:00:00Z","v":16789,"vw":8.840537},{"c":8.815,"h":8.85,"l":8.81,"n":259,"o":8.85,"t":"2026-10-12T19:15:00Z","v":17485,"vw":8.830369},{"c":8.82,"h":8.83,"l":8.805,"n":387,"o":8.815,"t":"2026-10-12T19:30:00Z","v":27248,"vw":8.819254},{"c":8.81,"h":8.84,"l":8.805,"n":1298,"o":8.82,"t":"2026-10-12T19:45:00Z","v":106398,"vw":8.821541},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-10-12T20:00:00Z","v":111719,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T20:15:00Z","v":61664,"vw":8.8},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-12T23:15:00Z","v":1000,"vw":8.7},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-13T08:00:00Z","v":228,"vw":8.8},{"c":8.81,"h":8.95,"l":8.75,"n":139,"o":8.95,"t":"2026-10-13T09:00:00Z","v":14857,"vw":8.867626},{"c":8.83,"h":8.89,"l":8.82,"n":140,"o":8.86,"t":"2026-10-13T09:30:00Z","v":16509,"vw":8.851271},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-13T09:45:00Z","v":289,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-13T10:00:00Z","v":130,"vw":8.85},{"c":8.83,"h":8.9,"l":8.83,"n":75,"o":8.88,"t":"2026-10-13T10:15:00Z","v":7188,"vw":8.851965},{"c":8.87,"h":8.9,"l":8.83,"n":83,"o":8.9,"t":"2026-10-13T11:00:00Z","v":5847,"vw":8.87069},{"c":8.76,"h":8.8,"l":8.7,"n":19,"o":8.75,"t":"2026-10-13T12:00:00Z","v":2325,"vw":8.747903},{"c":8.78,"h":8.78,"l":8.73,"n":25,"o":8.73,"t":"2026-10-13T12:15:00Z","v":1738,"vw":8.733671},{"c":8.75,"h":8.77,"l":8.74,"n":29,"o":8.77,"t":"2026-10-13T12:30:00Z","v":1604,"vw":8.759138},{"c":8.62,"h":8.74,"l":8.6,"n":365,"o":8.7,"t":"2026-10-13T13:30:00Z","v":138626,"vw":8.671916},{"c":8.51,"h":8.63,"l":8.46,"n":395,"o":8.61,"t":"2026-10-13T13:45:00Z","v":28373,"vw":8.537932},{"c":8.54,"h":8.605,"l":8.49,"n":468,"o":8.51,"t":"2026-10-13T14:00:00Z","v":50065,"vw":8.521561},{"c":8.48,"h":8.55,"l":8.475,"n":255,"o":8.55,"t":"2026-10-13T14:15:00Z","v":25076,"vw":8.486677},{"c":8.5,"h":8.52,"l":8.42,"n":610,"o":8.48,"t":"2026-10-13T14:30:00Z","v":61127,"vw":8.47743},{"c":8.39,"h":8.52,"l":8.374,"n":646,"o":8.5,"t":"2026-10-13T14:45:00Z","v":224556,"vw":8.490058},{"c":8.305,"h":8.39,"l":8.28,"n":560,"o":8.39,"t":"2026-10-13T15:00:00Z","v":66395,"vw":8.331329},{"c":8.185,"h":8.29,"l":8.14,"n":776,"o":8.29,"t":"2026-10-13T15:15:00Z","v":119570,"vw":8.163959},{"c":8.23,"h":8.27,"l":8.18,"n":605,"o":8.185,"t":"2026-10-13T15:30:00Z","v":135413,"vw":8.214522},{"c":8.179,"h":8.23,"l":8.1285,"n":470,"o":8.23,"t":"2026-10-13T15:45:00Z","v":62879,"vw":8.178842},{"c":8.04,"h":8.19,"l":8,"n":914,"o":8.17,"t":"2026-10-13T16:00:00Z","v":85135,"vw":8.082285},{"c":8,"h":8.04,"l":7.965,"n":577,"o":8.04,"t":"2026-10-13T16:15:00Z","v":66608,"vw":8.00352},{"c":8.14,"h":8.15,"l":7.985,"n":643,"o":8.015,"t":"2026-10-13T16:30:00Z","v":109693,"vw":8.018137},{"c":8.06,"h":8.18,"l":8.04,"n":372,"o":8.15,"t":"2026-10-13T16:45:00Z","v":32728,"vw":8.121676},{"c":8,"h":8.06,"l":8,"n":378,"o":8.03,"t":"2026-10-13T17:00:00Z","v":28761,"vw":8.040433},{"c":7.98,"h":8.005,"l":7.96,"n":549,"o":8,"t":"2026-10-13T17:15:00Z","v":66541,"vw":7.990139},{"c":7.91,"h":7.98,"l":7.88,"n":777,"o":7.98,"t":"2026-10-13T17:30:00Z","v":91178,"vw":7.926251},{"c":7.93,"h":7.96,"l":7.895,"n":503,"o":7.905,"t":"2026-10-13T17:45:00Z","v":53715,"vw":7.924888},{"c":7.98,"h":7.98,"l":7.89,"n":673,"o":7.93,"t":"2026-10-13T18:00:00Z","v":102205,"vw":7.943735},{"c":8.015,"h":8.04,"l":7.97,"n":423,"o":7.97,"t":"2026-10-13T18:15:00Z","v":28429,"vw":8.013054},{"c":7.965,"h":8.01,"l":7.935,"n":426,"o":8.01,"t":"2026-10-13T18:30:00Z","v":35715,"vw":7.963578},{"c":8.01,"h":8.07,"l":7.955,"n":525,"o":7.965,"t":"2026-10-13T18:45:00Z","v":49246,"vw":8.004207},{"c":8.025,"h":8.035,"l":7.985,"n":679,"o":8,"t":"2026-10-13T19:00:00Z","v":49356,"vw":8.00609},{"c":8.035,"h":8.035,"l":7.965,"n":715,"o":8.025,"t":"2026-10-13T19:15:00Z","v":55460,"vw":7.996377},{"c":8.085,"h":8.13,"l":8.02,"n":929,"o":8.03,"t":"2026-10-13T19:30:00Z","v":82253,"vw":8.077726},{"c":7.975,"h":8.1,"l":7.92,"n":3056,"o":8.09,"t":"2026-10-13T19:45:00Z","v":323281,"vw":8.002619},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-10-13T20:00:00Z","v":121742,"vw":7.98},{"c":8.14,"h":8.14,"l":8.05,"n":12,"o":8.05,"t":"2026-10-14T08:00:00Z","v":1170,"vw":8.126364},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-14T08:30:00Z","v":102,"vw":7.95},{"c":8.03,"h":8.08,"l":7.98,"n":13,"o":7.98,"t":"2026-10-14T12:00:00Z","v":1705,"vw":8.071176},{"c":8,"h":8,"l":8,"n":8,"o":8,"t":"2026-10-14T12:30:00Z","v":1396,"vw":8},{"c":7.85,"h":8.01,"l":7.83,"n":203,"o":8.01,"t":"2026-10-14T13:00:00Z","v":13624,"vw":7.911275},{"c":7.81,"h":7.96,"l":7.8,"n":191,"o":7.94,"t":"2026-10-14T13:15:00Z","v":13519,"vw":7.917245},{"c":7.88,"h":7.925,"l":7.67,"n":699,"o":7.78,"t":"2026-10-14T13:30:00Z","v":119996,"vw":7.807808},{"c":7.91,"h":8,"l":7.895,"n":386,"o":7.895,"t":"2026-10-14T13:45:00Z","v":45952,"vw":7.939406},{"c":7.715,"h":7.91,"l":7.715,"n":395,"o":7.905,"t":"2026-10-14T14:00:00Z","v":38313,"vw":7.813729},{"c":7.74,"h":7.77,"l":7.67,"n":645,"o":7.711,"t":"2026-10-14T14:15:00Z","v":61582,"vw":7.714627},{"c":7.68,"h":7.735,"l":7.61,"n":763,"o":7.73,"t":"2026-10-14T14:30:00Z","v":101086,"vw":7.670442},{"c":7.6,"h":7.685,"l":7.6,"n":798,"o":7.68,"t":"2026-10-14T14:45:00Z","v":77326,"vw":7.635951},{"c":7.595,"h":7.625,"l":7.555,"n":689,"o":7.6,"t":"2026-10-14T15:00:00Z","v":79155,"vw":7.582119},{"c":7.595,"h":7.645,"l":7.575,"n":545,"o":7.595,"t":"2026-10-14T15:15:00Z","v":50550,"vw":7.606978},{"c":7.59,"h":7.63,"l":7.575,"n":434,"o":7.595,"t":"2026-10-14T15:30:00Z","v":23520,"vw":7.594299},{"c":7.645,"h":7.685,"l":7.57,"n":377,"o":7.59,"t":"2026-10-14T15:45:00Z","v":28420,"vw":7.629929},{"c":7.52,"h":7.65,"l":7.52,"n":642,"o":7.65,"t":"2026-10-14T16:00:00Z","v":81378,"vw":7.55327},{"c":7.605,"h":7.65,"l":7.51,"n":865,"o":7.52,"t":"2026-10-14T16:15:00Z","v":111260,"vw":7.560336},{"c":7.56,"h":7.615,"l":7.56,"n":540,"o":7.61,"t":"2026-10-14T16:30:00Z","v":38679,"vw":7.587352},{"c":7.62,"h":7.62,"l":7.56,"n":410,"o":7.56,"t":"2026-10-14T16:45:00Z","v":27179,"vw":7.580259},{"c":7.585,"h":7.65,"l":7.585,"n":541,"o":7.62,"t":"2026-10-14T17:00:00Z","v":33452,"vw":7.619656},{"c":7.565,"h":7.615,"l":7.54,"n":669,"o":7.585,"t":"2026-10-14T17:15:00Z","v":67783,"vw":7.57565},{"c":7.615,"h":7.615,"l":7.565,"n":413,"o":7.565,"t":"2026-10-14T17:30:00Z","v":31558,"vw":7.59331},{"c":7.62,"h":7.64,"l":7.58,"n":489,"o":7.615,"t":"2026-10-14T17:45:00Z","v":32050,"vw":7.598284},{"c":7.6,"h":7.6301,"l":7.59,"n":605,"o":7.62,"t":"2026-10-14T18:00:00Z","v":68100,"vw":7.611402},{"c":7.625,"h":7.65,"l":7.595,"n":541,"o":7.6,"t":"2026-10-14T18:15:00Z","v":53880,"vw":7.627572},{"c":7.615,"h":7.63,"l":7.6,"n":646,"o":7.625,"t":"2026-10-14T18:30:00Z","v":71234,"vw":7.610888},{"c":7.575,"h":7.615,"l":7.56,"n":661,"o":7.61,"t":"2026-10-14T18:45:00Z","v":90132,"vw":7.576261},{"c":7.565,"h":7.58,"l":7.545,"n":693,"o":7.58,"t":"2026-10-14T19:00:00Z","v":93899,"vw":7.564072},{"c":7.595,"h":7.6048,"l":7.56,"n":703,"o":7.565,"t":"2026-10-14T19:15:00Z","v":67818,"vw":7.577396},{"c":7.59,"h":7.64,"l":7.59,"n":950,"o":7.6,"t":"2026-10-14T19:30:00Z","v":84504,"vw":7.609043},{"c":7.545,"h":7.63,"l":7.54,"n":2053,"o":7.585,"t":"2026-10-14T19:45:00Z","v":215918,"vw":7.584333},{"c":7.55,"h":7.56,"l":7.545,"n":8,"o":7.545,"t":"2026-10-14T20:00:00Z","v":152078,"vw":7.545031},{"c":7.525,"h":7.54,"l":7.5,"n":7,"o":7.54,"t":"2026-10-14T20:30:00Z","v":1261,"vw":7.513655},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-14T21:00:00Z","v":200,"vw":7.53},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-15T08:00:00Z","v":202,"vw":7.65},{"c":7.54,"h":7.65,"l":7.54,"n":36,"o":7.65,"t":"2026-10-15T09:00:00Z","v":2108,"vw":7.55982},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-15T10:15:00Z","v":221,"vw":7.64},{"c":7.6,"h":7.6,"l":7.6,"n":26,"o":7.6,"t":"2026-10-15T11:15:00Z","v":333,"vw":7.6},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T11:45:00Z","v":150,"vw":7.66},{"c":7.5,"h":7.51,"l":7.5,"n":3,"o":7.51,"t":"2026-10-15T12:30:00Z","v":1000,"vw":7.50896},{"c":7.53,"h":7.53,"l":7.53,"n":7,"o":7.53,"t":"2026-10-15T13:15:00Z","v":106,"vw":7.53},{"c":7.605,"h":7.7113,"l":7.54,"n":346,"o":7.61,"t":"2026-10-15T13:30:00Z","v":41596,"vw":7.603764},{"c":7.6,"h":7.65,"l":7.6,"n":174,"o":7.62,"t":"2026-10-15T13:45:00Z","v":10339,"vw":7.617326},{"c":7.775,"h":7.775,"l":7.58,"n":742,"o":7.59,"t":"2026-10-15T14:00:00Z","v":47117,"vw":7.703384},{"c":7.7832,"h":7.81,"l":7.685,"n":568,"o":7.775,"t":"2026-10-15T14:15:00Z","v":57512,"vw":7.746716},{"c":7.81,"h":7.835,"l":7.76,"n":549,"o":7.785,"t":"2026-10-15T14:30:00Z","v":40551,"vw":7.802434},{"c":7.85,"h":7.91,"l":7.78,"n":904,"o":7.82,"t":"2026-10-15T14:45:00Z","v":101435,"vw":7.842757},{"c":8.005,"h":8.02,"l":7.86,"n":398,"o":7.86,"t":"2026-10-15T15:00:00Z","v":32182,"vw":7.944823},{"c":8.035,"h":8.07,"l":7.99,"n":667,"o":8.02,"t":"2026-10-15T15:15:00Z","v":47175,"vw":8.030119},{"c":8.055,"h":8.11,"l":8.04,"n":607,"o":8.04,"t":"2026-10-15T15:30:00Z","v":38267,"vw":8.083564},{"c":8.08,"h":8.09,"l":8.0301,"n":276,"o":8.06,"t":"2026-10-15T15:45:00Z","v":15821,"vw":8.066943},{"c":8.13,"h":8.24,"l":8.075,"n":1334,"o":8.075,"t":"2026-10-15T16:00:00Z","v":109938,"vw":8.179716},{"c":8.19,"h":8.23,"l":8.13,"n":624,"o":8.13,"t":"2026-10-15T16:15:00Z","v":49841,"vw":8.191037},{"c":8.235,"h":8.24,"l":8.18,"n":462,"o":8.19,"t":"2026-10-15T16:30:00Z","v":33245,"vw":8.205056},{"c":8.02,"h":8.24,"l":8.01,"n":718,"o":8.23,"t":"2026-10-15T16:45:00Z","v":48640,"vw":8.126399},{"c":7.975,"h":8.05,"l":7.97,"n":724,"o":8.025,"t":"2026-10-15T17:00:00Z","v":31032,"vw":8.011552},{"c":8.035,"h":8.05,"l":7.975,"n":563,"o":7.975,"t":"2026-10-15T17:15:00Z","v":20439,"vw":8.020851},{"c":8.065,"h":8.065,"l":8.015,"n":497,"o":8.035,"t":"2026-10-15T17:30:00Z","v":23703,"vw":8.038534},{"c":8.075,"h":8.09,"l":8.02,"n":563,"o":8.065,"t":"2026-10-15T17:45:00Z","v":34552,"vw":8.059318},{"c":8.03,"h":8.075,"l":8.025,"n":403,"o":8.075,"t":"2026-10-15T18:00:00Z","v":25652,"vw":8.047282},{"c":8.11,"h":8.12,"l":8.0204,"n":589,"o":8.035,"t":"2026-10-15T18:15:00Z","v":44083,"vw":8.091621},{"c":8.135,"h":8.16,"l":8.11,"n":501,"o":8.11,"t":"2026-10-15T18:30:00Z","v":31699,"vw":8.131662},{"c":8.145,"h":8.165,"l":8.135,"n":256,"o":8.14,"t":"2026-10-15T18:45:00Z","v":16459,"vw":8.149428},{"c":8.215,"h":8.235,"l":8.145,"n":477,"o":8.145,"t":"2026-10-15T19:00:00Z","v":34574,"vw":8.202609},{"c":8.155,"h":8.23,"l":8.155,"n":693,"o":8.22,"t":"2026-10-15T19:15:00Z","v":46862,"vw":8.203394},{"c":8.235,"h":8.255,"l":8.14,"n":1042,"o":8.15,"t":"2026-10-15T19:30:00Z","v":68084,"vw":8.21546},{"c":8.17,"h":8.275,"l":8.14,"n":2373,"o":8.235,"t":"2026-10-15T19:45:00Z","v":196115,"vw":8.195478},{"c":8.17,"h":8.175,"l":8.17,"n":12,"o":8.175,"t":"2026-10-15T20:00:00Z","v":110620,"vw":8.170005},{"c":8.22,"h":8.27,"l":8.02,"n":212,"o":8.07,"t":"2026-10-16T08:00:00Z","v":7031,"vw":8.128293},{"c":8.03,"h":8.13,"l":8.03,"n":82,"o":8.13,"t":"2026-10-16T08:15:00Z","v":4207,"vw":8.079796},{"c":8.1,"h":8.31,"l":8.1,"n":64,"o":8.15,"t":"2026-10-16T08:30:00Z","v":4077,"vw":8.195493},{"c":8.094,"h":8.15,"l":7.99,"n":541,"o":8.15,"t":"2026-10-16T13:30:00Z","v":83859,"vw":8.059378},{"c":8.045,"h":8.08,"l":7.94,"n":274,"o":8.08,"t":"2026-10-16T13:45:00Z","v":41422,"vw":8.008252},{"c":8.18,"h":8.18,"l":8.05,"n":217,"o":8.05,"t":"2026-10-16T14:00:00Z","v":12956,"vw":8.109031},{"c":8.195,"h":8.22,"l":8.155,"n":296,"o":8.185,"t":"2026-10-16T14:15:00Z","v":20443,"vw":8.186742},{"c":8.25,"h":8.25,"l":8.18,"n":371,"o":8.195,"t":"2026-10-16T14:30:00Z","v":22360,"vw":8.216893},{"c":8.24,"h":8.25,"l":8.23,"n":225,"o":8.24,"t":"2026-10-16T14:45:00Z","v":12119,"vw":8.236095},{"c":8.17,"h":8.25,"l":8.17,"n":275,"o":8.24,"t":"2026-10-16T15:00:00Z","v":14494,"vw":8.202166},{"c":8.13,"h":8.16,"l":8.105,"n":224,"o":8.16,"t":"2026-10-16T15:15:00Z","v":12012,"vw":8.142182},{"c":8.18,"h":8.25,"l":8.125,"n":574,"o":8.125,"t":"2026-10-16T15:30:00Z","v":44585,"vw":8.185348},{"c":8.17,"h":8.25,"l":8.16,"n":385,"o":8.18,"t":"2026-10-16T15:45:00Z","v":20864,"vw":8.199933},{"c":8.06,"h":8.15,"l":8.05,"n":244,"o":8.15,"t":"2026-10-16T16:00:00Z","v":18293,"vw":8.093871},{"c":8.0602,"h":8.09,"l":8.0602,"n":250,"o":8.07,"t":"2026-10-16T16:15:00Z","v":14828,"vw":8.073789},{"c":8.05,"h":8.1,"l":8.045,"n":258,"o":8.06,"t":"2026-10-16T16:30:00Z","v":14493,"vw":8.070683},{"c":8.09,"h":8.09,"l":8.04,"n":237,"o":8.051,"t":"2026-10-16T16:45:00Z","v":11929,"vw":8.064896},{"c":8.055,"h":8.095,"l":8.055,"n":182,"o":8.081,"t":"2026-10-16T17:00:00Z","v":9213,"vw":8.082369},{"c":8.01,"h":8.022,"l":7.955,"n":397,"o":8.022,"t":"2026-10-16T17:15:00Z","v":31516,"vw":7.985967},{"c":8.05,"h":8.055,"l":8,"n":240,"o":8,"t":"2026-10-16T17:30:00Z","v":14614,"vw":8.030264},{"c":8.03,"h":8.07,"l":8.01,"n":253,"o":8.05,"t":"2026-10-16T17:45:00Z","v":16423,"vw":8.038215},{"c":8.015,"h":8.05,"l":8.015,"n":334,"o":8.02,"t":"2026-10-16T18:00:00Z","v":21295,"vw":8.028251},{"c":8.03,"h":8.035,"l":8.01,"n":253,"o":8.025,"t":"2026-10-16T18:15:00Z","v":11645,"vw":8.026199},{"c":8.05,"h":8.05,"l":8.01,"n":463,"o":8.03,"t":"2026-10-16T18:30:00Z","v":24780,"vw":8.032699},{"c":8.03,"h":8.05,"l":8.02,"n":435,"o":8.04,"t":"2026-10-16T18:45:00Z","v":19126,"vw":8.036223},{"c":8.085,"h":8.1,"l":8.03,"n":599,"o":8.03,"t":"2026-10-16T19:00:00Z","v":28100,"vw":8.059592},{"c":8.055,"h":8.09,"l":8.055,"n":566,"o":8.085,"t":"2026-10-16T19:15:00Z","v":29304,"vw":8.070291},{"c":8.045,"h":8.1099,"l":8.04,"n":826,"o":8.06,"t":"2026-10-16T19:30:00Z","v":47405,"vw":8.072674},{"c":8.04,"h":8.055,"l":7.98,"n":2274,"o":8.045,"t":"2026-10-16T19:45:00Z","v":211615,"vw":8.009381},{"c":8.18,"h":8.18,"l":8.02,"n":16,"o":8.02,"t":"2026-10-16T20:00:00Z","v":226334,"vw":8.020071},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-16T20:15:00Z","v":13726,"vw":8.02},{"c":8.1,"h":8.1,"l":8.1,"n":66,"o":8.1,"t":"2026-10-19T09:15:00Z","v":2415,"vw":8.1},{"c":8,"h":8.03,"l":8,"n":24,"o":8,"t":"2026-10-19T11:00:00Z","v":782,"vw":8.010769},{"c":8.07,"h":8.08,"l":8,"n":37,"o":8,"t":"2026-10-19T11:45:00Z","v":4124,"vw":8.044811},{"c":8,"h":8,"l":8,"n":16,"o":8,"t":"2026-10-19T12:45:00Z","v":276,"vw":8},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-19T13:15:00Z","v":152,"vw":8.1},{"c":8.21,"h":8.33,"l":8.15,"n":749,"o":8.24,"t":"2026-10-19T13:30:00Z","v":90282,"vw":8.266268},{"c":8.3,"h":8.31,"l":8.175,"n":304,"o":8.19,"t":"2026-10-19T13:45:00Z","v":24398,"vw":8.244961},{"c":8.31,"h":8.315,"l":8.24,"n":530,"o":8.3,"t":"2026-10-19T14:00:00Z","v":59369,"vw":8.279757},{"c":8.36,"h":8.4,"l":8.31,"n":333,"o":8.31,"t":"2026-10-19T14:15:00Z","v":37227,"vw":8.377824},{"c":8.32,"h":8.385,"l":8.3,"n":476,"o":8.36,"t":"2026-10-19T14:30:00Z","v":28198,"vw":8.343479},{"c":8.38,"h":8.395,"l":8.33,"n":360,"o":8.33,"t":"2026-10-19T14:45:00Z","v":25686,"vw":8.371906},{"c":8.41,"h":8.42,"l":8.365,"n":327,"o":8.38,"t":"2026-10-19T15:00:00Z","v":16611,"vw":8.386688},{"c":8.42,"h":8.435,"l":8.39,"n":500,"o":8.41,"t":"2026-10-19T15:15:00Z","v":28118,"vw":8.419478},{"c":8.465,"h":8.475,"l":8.42,"n":567,"o":8.42,"t":"2026-10-19T15:30:00Z","v":36665,"vw":8.443804},{"c":8.445,"h":8.475,"l":8.445,"n":213,"o":8.455,"t":"2026-10-19T15:45:00Z","v":14877,"vw":8.462927},{"c":8.47,"h":8.47,"l":8.4,"n":344,"o":8.445,"t":"2026-10-19T16:00:00Z","v":29088,"vw":8.429167},{"c":8.65,"h":8.65,"l":8.45,"n":879,"o":8.47,"t":"2026-10-19T16:15:00Z","v":74388,"vw":8.543406},{"c":8.63,"h":8.67,"l":8.625,"n":442,"o":8.65,"t":"2026-10-19T16:30:00Z","v":48904,"vw":8.649976},{"c":8.56,"h":8.62,"l":8.55,"n":208,"o":8.62,"t":"2026-10-19T16:45:00Z","v":15436,"vw":8.574721},{"c":8.585,"h":8.595,"l":8.56,"n":278,"o":8.56,"t":"2026-10-19T17:00:00Z","v":18181,"vw":8.577242},{"c":8.695,"h":8.695,"l":8.581,"n":673,"o":8.581,"t":"2026-10-19T17:15:00Z","v":52775,"vw":8.652936},{"c":8.81,"h":8.81,"l":8.681,"n":642,"o":8.695,"t":"2026-10-19T17:30:00Z","v":51670,"vw":8.747057},{"c":8.75,"h":8.82,"l":8.6621,"n":643,"o":8.81,"t":"2026-10-19T17:45:00Z","v":83681,"vw":8.744801},{"c":8.78,"h":8.8299,"l":8.73,"n":1357,"o":8.745,"t":"2026-10-19T18:00:00Z","v":122074,"vw":8.789867},{"c":8.795,"h":8.82,"l":8.779,"n":585,"o":8.779,"t":"2026-10-19T18:15:00Z","v":67675,"vw":8.800151},{"c":8.76,"h":8.795,"l":8.75,"n":509,"o":8.795,"t":"2026-10-19T18:30:00Z","v":40284,"vw":8.77488},{"c":8.825,"h":8.865,"l":8.765,"n":503,"o":8.77,"t":"2026-10-19T18:45:00Z","v":46718,"vw":8.820169},{"c":8.77,"h":8.84,"l":8.77,"n":578,"o":8.83,"t":"2026-10-19T19:00:00Z","v":59326,"vw":8.813761},{"c":8.83,"h":8.86,"l":8.78,"n":645,"o":8.78,"t":"2026-10-19T19:15:00Z","v":49274,"vw":8.83483},{"c":8.975,"h":9.005,"l":8.84,"n":1826,"o":8.84,"t":"2026-10-19T19:30:00Z","v":159510,"vw":8.958751},{"c":8.87,"h":8.9822,"l":8.86,"n":2718,"o":8.98,"t":"2026-10-19T19:45:00Z","v":251776,"vw":8.90785},{"c":8.9,"h":8.9,"l":8.86,"n":16,"o":8.86,"t":"2026-10-19T20:00:00Z","v":134589,"vw":8.860046},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-19T22:45:00Z","v":888,"vw":8.74},{"c":8.85,"h":8.85,"l":8.75,"n":190,"o":8.75,"t":"2026-10-20T08:00:00Z","v":7819,"vw":8.791667},{"c":8.83,"h":8.83,"l":8.7,"n":18,"o":8.7,"t":"2026-10-20T08:30:00Z","v":1199,"vw":8.764233},{"c":8.79,"h":8.93,"l":8.79,"n":112,"o":8.93,"t":"2026-10-20T11:15:00Z","v":5424,"vw":8.815633},{"c":8.85,"h":8.85,"l":8.74,"n":71,"o":8.74,"t":"2026-10-20T11:30:00Z","v":2779,"vw":8.789035},{"c":8.8,"h":8.85,"l":8.8,"n":66,"o":8.85,"t":"2026-10-20T12:00:00Z","v":1762,"vw":8.825},{"c":8.75,"h":8.8,"l":8.7,"n":33,"o":8.7,"t":"2026-10-20T12:15:00Z","v":3698,"vw":8.770687},{"c":8.8,"h":8.8,"l":8.8,"n":14,"o":8.8,"t":"2026-10-20T13:00:00Z","v":1770,"vw":8.8},{"c":9.22,"h":9.27,"l":8.83,"n":284,"o":8.88,"t":"2026-10-20T13:30:00Z","v":40768,"vw":9.052325},{"c":9.39,"h":9.43,"l":9.16,"n":988,"o":9.2452,"t":"2026-10-20T13:45:00Z","v":92401,"vw":9.298193},{"c":9.415,"h":9.435,"l":9.26,"n":928,"o":9.39,"t":"2026-10-20T14:00:00Z","v":75723,"vw":9.3432},{"c":9.43,"h":9.5,"l":9.331,"n":828,"o":9.415,"t":"2026-10-20T14:15:00Z","v":79046,"vw":9.453009},{"c":9.53,"h":9.57,"l":9.405,"n":622,"o":9.42,"t":"2026-10-20T14:30:00Z","v":59287,"vw":9.511023},{"c":9.72,"h":9.72,"l":9.53,"n":1602,"o":9.53,"t":"2026-10-20T14:45:00Z","v":74882,"vw":9.615615},{"c":9.89,"h":10.019,"l":9.68,"n":1692,"o":9.71,"t":"2026-10-20T15:00:00Z","v":156605,"vw":9.885556},{"c":9.82,"h":9.9277,"l":9.79,"n":850,"o":9.87,"t":"2026-10-20T15:15:00Z","v":83310,"vw":9.877605},{"c":9.83,"h":9.87,"l":9.77,"n":848,"o":9.82,"t":"2026-10-20T15:30:00Z","v":74881,"vw":9.816433},{"c":9.955,"h":9.96,"l":9.75,"n":1219,"o":9.835,"t":"2026-10-20T15:45:00Z","v":133492,"vw":9.864822},{"c":9.955,"h":10.05,"l":9.9,"n":1012,"o":9.955,"t":"2026-10-20T16:00:00Z","v":99499,"vw":9.976615},{"c":9.93,"h":9.98,"l":9.83,"n":794,"o":9.955,"t":"2026-10-20T16:15:00Z","v":119108,"vw":9.916779},{"c":9.9,"h":9.99,"l":9.89,"n":322,"o":9.92,"t":"2026-10-20T16:30:00Z","v":22767,"vw":9.932876},{"c":9.95,"h":9.95,"l":9.87,"n":479,"o":9.9,"t":"2026-10-20T16:45:00Z","v":34108,"vw":9.914281},{"c":9.93,"h":9.945,"l":9.91,"n":242,"o":9.935,"t":"2026-10-20T17:00:00Z","v":13744,"vw":9.930081},{"c":9.985,"h":10.0159,"l":9.94,"n":400,"o":9.94,"t":"2026-10-20T17:15:00Z","v":27674,"vw":9.988786},{"c":10.06,"h":10.15,"l":9.99,"n":1073,"o":9.99,"t":"2026-10-20T17:30:00Z","v":136706,"vw":10.084363},{"c":9.945,"h":10.1,"l":9.931,"n":756,"o":10.07,"t":"2026-10-20T17:45:00Z","v":51442,"vw":10.039098},{"c":9.9,"h":9.9599,"l":9.87,"n":860,"o":9.945,"t":"2026-10-20T18:00:00Z","v":55978,"vw":9.914762},{"c":9.9,"h":10,"l":9.895,"n":559,"o":9.9,"t":"2026-10-20T18:15:00Z","v":33237,"vw":9.934297},{"c":9.885,"h":9.94,"l":9.8201,"n":891,"o":9.9,"t":"2026-10-20T18:30:00Z","v":67217,"vw":9.898968},{"c":9.9,"h":9.92,"l":9.885,"n":458,"o":9.885,"t":"2026-10-20T18:45:00Z","v":34042,"vw":9.903137},{"c":9.95,"h":9.95,"l":9.89,"n":551,"o":9.9,"t":"2026-10-20T19:00:00Z","v":48184,"vw":9.909614},{"c":9.83,"h":9.95,"l":9.81,"n":754,"o":9.95,"t":"2026-10-20T19:15:00Z","v":70760,"vw":9.888934},{"c":9.855,"h":9.9,"l":9.82,"n":795,"o":9.83,"t":"2026-10-20T19:30:00Z","v":58445,"vw":9.865326},{"c":9.74,"h":9.88,"l":9.67,"n":2781,"o":9.855,"t":"2026-10-20T19:45:00Z","v":222505,"vw":9.747935},{"c":9.74,"h":9.74,"l":9.74,"n":9,"o":9.74,"t":"2026-10-20T20:00:00Z","v":153620,"vw":9.74},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T20:30:00Z","v":450,"vw":9.7},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-20T21:00:00Z","v":6102,"vw":9.74},{"c":9.75,"h":9.75,"l":9.67,"n":31,"o":9.67,"t":"2026-10-21T08:00:00Z","v":1367,"vw":9.71},{"c":9.71,"h":9.71,"l":9.54,"n":161,"o":9.7,"t":"2026-10-21T08:15:00Z","v":6982,"vw":9.679647},{"c":9.52,"h":9.68,"l":9.48,"n":48,"o":9.48,"t":"2026-10-21T10:00:00Z","v":2656,"vw":9.592231},{"c":9.6,"h":9.65,"l":9.6,"n":29,"o":9.65,"t":"2026-10-21T10:15:00Z","v":1288,"vw":9.63503},{"c":9.66,"h":9.75,"l":9.66,"n":45,"o":9.7,"t":"2026-10-21T11:00:00Z","v":1739,"vw":9.667661},{"c":9.79,"h":9.79,"l":9.72,"n":13,"o":9.72,"t":"2026-10-21T11:15:00Z","v":1463,"vw":9.770143},{"c":9.65,"h":9.71,"l":9.65,"n":95,"o":9.71,"t":"2026-10-21T12:00:00Z","v":2854,"vw":9.6925},{"c":9.71,"h":9.72,"l":9.71,"n":10,"o":9.72,"t":"2026-10-21T12:15:00Z","v":307,"vw":9.716667},{"c":9.65,"h":9.65,"l":9.65,"n":10,"o":9.65,"t":"2026-10-21T12:30:00Z","v":1008,"vw":9.65},{"c":9.61,"h":9.61,"l":9.61,"n":20,"o":9.61,"t":"2026-10-21T13:00:00Z","v":1553,"vw":9.61},{"c":9.74,"h":9.74,"l":9.71,"n":2,"o":9.71,"t":"2026-10-21T13:15:00Z","v":200,"vw":9.725},{"c":10.01,"h":10.05,"l":9.72,"n":402,"o":9.76,"t":"2026-10-21T13:30:00Z","v":56129,"vw":9.852473},{"c":9.85,"h":10.0871,"l":9.83,"n":252,"o":9.98,"t":"2026-10-21T13:45:00Z","v":19444,"vw":9.928726},{"c":9.905,"h":9.9759,"l":9.74,"n":594,"o":9.85,"t":"2026-10-21T14:00:00Z","v":65386,"vw":9.844526},{"c":9.915,"h":9.94,"l":9.81,"n":306,"o":9.92,"t":"2026-10-21T14:15:00Z","v":21468,"vw":9.869756},{"c":9.94,"h":9.95,"l":9.89,"n":344,"o":9.915,"t":"2026-10-21T14:30:00Z","v":22899,"vw":9.928003},{"c":9.89,"h":9.93,"l":9.87,"n":538,"o":9.93,"t":"2026-10-21T14:45:00Z","v":25781,"vw":9.897026},{"c":9.865,"h":9.895,"l":9.8601,"n":530,"o":9.89,"t":"2026-10-21T15:00:00Z","v":27885,"vw":9.873228},{"c":9.885,"h":9.9,"l":9.85,"n":467,"o":9.865,"t":"2026-10-21T15:15:00Z","v":26478,"vw":9.869519},{"c":9.88,"h":9.91,"l":9.86,"n":578,"o":9.885,"t":"2026-10-21T15:30:00Z","v":24505,"vw":9.881217},{"c":9.9,"h":9.93,"l":9.865,"n":611,"o":9.875,"t":"2026-10-21T15:45:00Z","v":51100,"vw":9.893643},{"c":9.84,"h":9.91,"l":9.84,"n":353,"o":9.88,"t":"2026-10-21T16:00:00Z","v":17820,"vw":9.880027},{"c":9.88,"h":9.88,"l":9.79,"n":397,"o":9.85,"t":"2026-10-21T16:15:00Z","v":21762,"vw":9.822606},{"c":9.93,"h":9.975,"l":9.87,"n":385,"o":9.885,"t":"2026-10-21T16:30:00Z","v":27484,"vw":9.911486},{"c":10.05,"h":10.07,"l":9.935,"n":611,"o":9.94,"t":"2026-10-21T16:45:00Z","v":47169,"vw":10.009385},{"c":10.175,"h":10.21,"l":10.04,"n":979,"o":10.05,"t":"2026-10-21T17:00:00Z","v":85483,"vw":10.155477},{"c":10.025,"h":10.175,"l":10.02,"n":1238,"o":10.17,"t":"2026-10-21T17:15:00Z","v":108318,"vw":10.085676},{"c":10.055,"h":10.1,"l":10.025,"n":965,"o":10.025,"t":"2026-10-21T17:30:00Z","v":68101,"vw":10.076709},{"c":10.02,"h":10.05,"l":10,"n":392,"o":10.04,"t":"2026-10-21T17:45:00Z","v":19800,"vw":10.021479},{"c":10.03,"h":10.05,"l":10.005,"n":361,"o":10.03,"t":"2026-10-21T18:00:00Z","v":24431,"vw":10.02834},{"c":10.04,"h":10.065,"l":10.02,"n":445,"o":10.03,"t":"2026-10-21T18:15:00Z","v":26411,"vw":10.035089},{"c":10.02,"h":10.06,"l":10.01,"n":379,"o":10.05,"t":"2026-10-21T18:30:00Z","v":24478,"vw":10.033782},{"c":9.935,"h":10.03,"l":9.935,"n":427,"o":10.0177,"t":"2026-10-21T18:45:00Z","v":26544,"vw":9.992248},{"c":9.87,"h":9.95,"l":9.845,"n":481,"o":9.93,"t":"2026-10-21T19:00:00Z","v":31071,"vw":9.902368},{"c":9.915,"h":9.95,"l":9.78,"n":1300,"o":9.861,"t":"2026-10-21T19:15:00Z","v":144121,"vw":9.854995},{"c":9.905,"h":9.97,"l":9.905,"n":833,"o":9.915,"t":"2026-10-21T19:30:00Z","v":81222,"vw":9.939782},{"c":10,"h":10.02,"l":9.88,"n":2646,"o":9.9,"t":"2026-10-21T19:45:00Z","v":249490,"vw":9.968506},{"c":9.99,"h":9.99,"l":9.99,"n":11,"o":9.99,"t":"2026-10-21T20:00:00Z","v":199684,"vw":9.99},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.1},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-21T21:00:00Z","v":500,"vw":10},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-22T08:00:00Z","v":116,"vw":9.85},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-10-22T08:45:00Z","v":754,"vw":10},{"c":9.9,"h":10.13,"l":9.9,"n":43,"o":10.05,"t":"2026-10-22T11:00:00Z","v":1495,"vw":10.056346},{"c":9.7422,"h":9.7422,"l":9.7422,"n":1,"o":9.7422,"t":"2026-10-22T11:15:00Z","v":1000,"vw":9.7422},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-22T11:30:00Z","v":421,"vw":9.88},{"c":9.91,"h":9.91,"l":9.9,"n":11,"o":9.9,"t":"2026-10-22T12:30:00Z","v":959,"vw":9.90168},{"c":9.94,"h":9.94,"l":9.87,"n":2,"o":9.87,"t":"2026-10-22T13:15:00Z","v":799,"vw":9.887434},{"c":10.09,"h":10.14,"l":9.93,"n":333,"o":10.01,"t":"2026-10-22T13:30:00Z","v":34140,"vw":10.037929},{"c":10.11,"h":10.15,"l":10.02,"n":318,"o":10.1,"t":"2026-10-22T13:45:00Z","v":48059,"vw":10.103392},{"c":9.955,"h":10.15,"l":9.9471,"n":298,"o":10.12,"t":"2026-10-22T14:00:00Z","v":26889,"vw":10.083841},{"c":9.902,"h":9.98,"l":9.89,"n":423,"o":9.94,"t":"2026-10-22T14:15:00Z","v":24584,"vw":9.923183},{"c":9.9127,"h":9.915,"l":9.84,"n":451,"o":9.901,"t":"2026-10-22T14:30:00Z","v":18483,"vw":9.870943},{"c":9.82,"h":9.915,"l":9.76,"n":245,"o":9.915,"t":"2026-10-22T14:45:00Z","v":16726,"vw":9.827791},{"c":9.695,"h":9.78,"l":9.68,"n":208,"o":9.78,"t":"2026-10-22T15:00:00Z","v":14144,"vw":9.716946},{"c":9.75,"h":9.7843,"l":9.695,"n":294,"o":9.695,"t":"2026-10-22T15:15:00Z","v":13319,"vw":9.751419},{"c":9.75,"h":9.76,"l":9.715,"n":380,"o":9.76,"t":"2026-10-22T15:30:00Z","v":15264,"vw":9.738745},{"c":9.72,"h":9.76,"l":9.72,"n":326,"o":9.735,"t":"2026-10-22T15:45:00Z","v":14308,"vw":9.742605},{"c":9.775,"h":9.795,"l":9.69,"n":385,"o":9.73,"t":"2026-10-22T16:00:00Z","v":28854,"vw":9.75358},{"c":9.85,"h":9.87,"l":9.775,"n":386,"o":9.775,"t":"2026-10-22T16:15:00Z","v":28745,"vw":9.834462},{"c":9.775,"h":9.87,"l":9.77,"n":597,"o":9.87,"t":"2026-10-22T16:30:00Z","v":35451,"vw":9.794481},{"c":9.735,"h":9.76,"l":9.6901,"n":393,"o":9.76,"t":"2026-10-22T16:45:00Z","v":21025,"vw":9.722677},{"c":9.71,"h":9.73,"l":9.628,"n":256,"o":9.73,"t":"2026-10-22T17:00:00Z","v":23070,"vw":9.667956},{"c":9.715,"h":9.75,"l":9.7,"n":361,"o":9.72,"t":"2026-10-22T17:15:00Z","v":17148,"vw":9.724009},{"c":9.74,"h":9.765,"l":9.701,"n":325,"o":9.71,"t":"2026-10-22T17:30:00Z","v":18474,"vw":9.736024},{"c":9.715,"h":9.75,"l":9.7,"n":415,"o":9.75,"t":"2026-10-22T17:45:00Z","v":31424,"vw":9.71827},{"c":9.79,"h":9.82,"l":9.71,"n":379,"o":9.715,"t":"2026-10-22T18:00:00Z","v":28433,"vw":9.773575},{"c":9.8,"h":9.865,"l":9.795,"n":334,"o":9.795,"t":"2026-10-22T18:15:00Z","v":21880,"vw":9.829544},{"c":9.8,"h":9.815,"l":9.78,"n":507,"o":9.8,"t":"2026-10-22T18:30:00Z","v":27772,"vw":9.795512},{"c":9.835,"h":9.84,"l":9.77,"n":493,"o":9.8,"t":"2026-10-22T18:45:00Z","v":38085,"vw":9.809472},{"c":9.875,"h":9.9,"l":9.81,"n":625,"o":9.83,"t":"2026-10-22T19:00:00Z","v":38640,"vw":9.850501},{"c":9.885,"h":9.89,"l":9.82,"n":538,"o":9.875,"t":"2026-10-22T19:15:00Z","v":41190,"vw":9.859954},{"c":9.835,"h":9.89,"l":9.82,"n":582,"o":9.885,"t":"2026-10-22T19:30:00Z","v":41873,"vw":9.85173},{"c":9.945,"h":9.965,"l":9.81,"n":1647,"o":9.835,"t":"2026-10-22T19:45:00Z","v":187972,"vw":9.904253},{"c":9.95,"h":9.95,"l":9.95,"n":8,"o":9.95,"t":"2026-10-22T20:00:00Z","v":137972,"vw":9.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17910964336067536,"strike":18.12328930082026,"iv":1.4025854774138995,"gamma":0.04727290137106757,"theta":-0.01296802740888734,"vega":0.004831200879283503,"rho":0.0006341672535148253,"breakevenPct":83.94370798171795},{"delta":0.15,"premium":0.325,"strike":19.671956793483158,"iv":1.8527417944702527,"gamma":0.045083787250123054,"theta":-0.021044788127450618,"vega":0.006526527541176603,"rho":0.0009138512386581812,"breakevenPct":100.97444013550913},{"delta":0.2,"premium":0.23442079071053362,"strike":12.385264030964889,"iv":0.7910585015205971,"gamma":0.12223771081006359,"theta":-0.010602902958252695,"vega":0.007569809234171966,"rho":0.0013601530789264509,"breakevenPct":26.831003232918814},{"delta":0.25,"premium":0.338097871163948,"strike":12.03967376278684,"iv":0.8008732651368538,"gamma":0.12837539397290573,"theta":-0.011515261266242742,"vega":0.008081282831075478,"rho":0.0016717634188169654,"breakevenPct":24.399714914078274},{"delta":0.3,"premium":0.4417749516173624,"strike":11.694083494608792,"iv":0.8106880287531103,"gamma":0.13451307713574787,"theta":-0.012427619574232789,"vega":0.008592756427978989,"rho":0.0019833737587074797,"breakevenPct":21.968426595237737},{"delta":0.35,"premium":0.5454520320707767,"strike":11.348493226430744,"iv":0.8205027923693669,"gamma":0.14065076029858997,"theta":-0.013339977882222836,"vega":0.0091042300248825,"rho":0.0022949840985979943,"breakevenPct":19.537138276397194},{"delta":0.4,"premium":0.6491291125241914,"strike":11.002902958252696,"iv":0.8303175559856234,"gamma":0.14678844346143213,"theta":-0.014252336190212883,"vega":0.009615703621786011,"rho":0.002606594438488509,"breakevenPct":17.105849957556654},{"delta":0.45,"premium":0.7528061929776058,"strike":10.657312690074647,"iv":0.84013231960188,"gamma":0.15292612662427424,"theta":-0.01516469449820293,"vega":0.010127177218689522,"rho":0.0029182047783790233,"breakevenPct":14.674561638716117},{"delta":0.5,"premium":0.8564832734310202,"strike":10.3117224218966,"iv":0.8499470832181366,"gamma":0.15906380978711637,"theta":-0.016077052806192975,"vega":0.010638650815593034,"rho":0.003229815118269538,"breakevenPct":12.243273319875579},{"delta":0.55,"premium":0.9756836827711942,"strike":9.962777271346095,"iv":0.8610482528106959,"gamma":0.16323615922212092,"theta":-0.016807687632938315,"vega":0.011021087815253723,"rho":0.003529581570049183,"breakevenPct":9.934280945902408},{"delta":0.6,"premium":1.2377620783956242,"strike":9.58295350957156,"iv":0.8839896080218779,"gamma":0.14931941659070191,"theta":-0.015865724703737465,"vega":0.010215861440291706,"rho":0.003720335908808379,"breakevenPct":8.750910431830992},{"delta":0.65,"premium":1.4998404740200546,"strike":9.203129747797021,"iv":0.9069309632330599,"gamma":0.13540267395928288,"theta":-0.014923761774536613,"vega":0.009410635065329687,"rho":0.003911090247567576,"breakevenPct":7.5675399177595715},{"delta":0.7,"premium":1.7619188696444845,"strike":8.823305986022486,"iv":0.9298723184442419,"gamma":0.12148593132786388,"theta":-0.013981798845335763,"vega":0.008605408690367671,"rho":0.004101844586326771,"breakevenPct":6.384169403688155},{"delta":0.75,"premium":2.023997265268915,"strike":8.44348222424795,"iv":0.9528136736554239,"gamma":0.10756918869644486,"theta":-0.013039835916134912,"vega":0.007800182315405652,"rho":0.004292598925085967,"breakevenPct":5.200798889616736},{"delta":0.8,"premium":2.2860756608933457,"strike":8.063658462473413,"iv":0.9757550288666059,"gamma":0.09365244606502582,"theta":-0.012097872986934061,"vega":0.006994955940443633,"rho":0.004483353263845163,"breakevenPct":4.0174283755453155},{"delta":0.85,"premium":2.5481540565177756,"strike":7.683834700698876,"iv":0.9986963840777879,"gamma":0.07973570343360681,"theta":-0.011155910057733212,"vega":0.006189729565481616,"rho":0.004674107602604359,"breakevenPct":2.834057861473898}],"put":[{"delta":0.1,"premium":0.21121747869781834,"strike":6.378252130218167,"iv":1.4786081668396913,"gamma":0.05057482580066287,"theta":-0.01134200203409328,"vega":0.004864122222674992,"rho":-0.0009679910989317344,"breakevenPct":38.01975224602665},{"delta":0.15,"premium":0.2560344827586207,"strike":7.686781609195402,"iv":0.9945649425287355,"gamma":0.08009770114942528,"theta":-0.010318390804597701,"vega":0.006195977011494253,"rho":-0.0014039705494895399,"breakevenPct":25.31912435741928},{"delta":0.2,"premium":0.369464609800363,"strike":8.064882032667876,"iv":0.9695951905626133,"gamma":0.09446551724137932,"theta":-0.011165335753176044,"vega":0.0069975499092558985,"rho":-0.0018929063459495283,"breakevenPct":22.65912137821594},{"delta":0.25,"premium":0.48289473684210527,"strike":8.442982456140351,"iv":0.9446254385964912,"gamma":0.10883333333333334,"theta":-0.012012280701754387,"vega":0.007799122807017543,"rho":-0.002381842142409517,"breakevenPct":19.999118399012602},{"delta":0.3,"premium":0.5963248638838476,"strike":8.821082879612826,"iv":0.919655686630369,"gamma":0.12320114942528736,"theta":-0.012859225650332729,"vega":0.008600695704779188,"rho":-0.0028707779388695053,"breakevenPct":17.33911541980926},{"delta":0.35,"premium":0.7097549909255898,"strike":9.199183303085299,"iv":0.8946859346642468,"gamma":0.13756896551724138,"theta":-0.01370617059891107,"vega":0.009402268602540835,"rho":-0.0033597137353294938,"breakevenPct":14.679112440605925},{"delta":0.4,"premium":0.8231851179673322,"strike":9.577283726557773,"iv":0.8697161826981246,"gamma":0.15193678160919544,"theta":-0.014553115547489413,"vega":0.010203841500302482,"rho":-0.003848649531789483,"breakevenPct":12.01910946140258},{"delta":0.45,"premium":0.9366152450090743,"strike":9.955384150030248,"iv":0.8447464307320024,"gamma":0.16630459770114941,"theta":-0.015400060496067755,"vega":0.011005414398064125,"rho":-0.004337585328249471,"breakevenPct":9.359106482199248},{"delta":0.5,"premium":1.1821052631578945,"strike":10.322368421052632,"iv":0.8413615789473684,"gamma":0.1617847368421053,"theta":-0.014829473684210526,"vega":0.010687368421052633,"rho":-0.004926743477376429,"breakevenPct":8.138058714625748},{"delta":0.55,"premium":1.4452631578947368,"strike":10.687865497076023,"iv":0.8408645029239766,"gamma":0.1547379532163743,"theta":-0.01406923976608187,"vega":0.010219532163742691,"rho":-0.0055293100591731195,"breakevenPct":7.1095242293337915},{"delta":0.6,"premium":1.7084210526315786,"strike":11.053362573099415,"iv":0.8403674269005849,"gamma":0.1476911695906433,"theta":-0.013309005847953217,"vega":0.00975169590643275,"rho":-0.006131876640969808,"breakevenPct":6.080989744041837},{"delta":0.65,"premium":1.971578947368421,"strike":11.418859649122806,"iv":0.839870350877193,"gamma":0.1406443859649123,"theta":-0.012548771929824561,"vega":0.009283859649122808,"rho":-0.0067344432227664985,"breakevenPct":5.05245525874988},{"delta":0.7,"premium":2.2347368421052627,"strike":11.784356725146198,"iv":0.8393732748538012,"gamma":0.1335976023391813,"theta":-0.011788538011695908,"vega":0.008816023391812866,"rho":-0.007337009804563187,"breakevenPct":4.023920773457926},{"delta":0.75,"premium":2.497894736842105,"strike":12.149853801169591,"iv":0.8388761988304094,"gamma":0.1265508187134503,"theta":-0.011028304093567252,"vega":0.008348187134502926,"rho":-0.007939576386359877,"breakevenPct":2.995386288165969},{"delta":0.8,"premium":7.8215703479858725,"strike":17.381083655542476,"iv":1.7986965868926452,"gamma":0.05578881842206089,"theta":-0.022482681359772286,"vega":0.007834305459166722,"rho":-0.01254765619618334,"breakevenPct":3.9244893712904187},{"delta":0.85,"premium":7.079113534994974,"strike":16.829113534994974,"iv":1.4443607015216438,"gamma":0.06005377739422625,"theta":-0.014173028607021625,"vega":0.006515786163189401,"rho":-0.012354319028604252,"breakevenPct":2.0100502512562746}]},"raw":{"call":[{"delta":0.1,"premium":0.17910964336067536,"strike":18.12328930082026,"iv":1.4025854774138995,"gamma":0.04727290137106757,"theta":-0.01296802740888734,"vega":0.004831200879283503,"rho":0.0006341672535148253,"breakevenPct":83.94370798171795},{"delta":0.15,"premium":0.325,"strike":19.671956793483158,"iv":1.8527417944702527,"gamma":0.045083787250123054,"theta":-0.021044788127450618,"vega":0.006526527541176603,"rho":0.0009138512386581812,"breakevenPct":100.97444013550913},{"delta":0.2,"premium":0.23442079071053362,"strike":12.385264030964889,"iv":0.7910585015205971,"gamma":0.12223771081006359,"theta":-0.010602902958252695,"vega":0.007569809234171966,"rho":0.0013601530789264509,"breakevenPct":26.831003232918814},{"delta":0.25,"premium":0.338097871163948,"strike":12.03967376278684,"iv":0.8008732651368538,"gamma":0.12837539397290573,"theta":-0.011515261266242742,"vega":0.008081282831075478,"rho":0.0016717634188169654,"breakevenPct":24.399714914078274},{"delta":0.3,"premium":0.4417749516173624,"strike":11.694083494608792,"iv":0.8106880287531103,"gamma":0.13451307713574787,"theta":-0.012427619574232789,"vega":0.008592756427978989,"rho":0.0019833737587074797,"breakevenPct":21.968426595237737},{"delta":0.35,"premium":0.5454520320707767,"strike":11.348493226430744,"iv":0.8205027923693669,"gamma":0.14065076029858997,"theta":-0.013339977882222836,"vega":0.0091042300248825,"rho":0.0022949840985979943,"breakevenPct":19.537138276397194},{"delta":0.4,"premium":0.6491291125241914,"strike":11.002902958252696,"iv":0.8303175559856234,"gamma":0.14678844346143213,"theta":-0.014252336190212883,"vega":0.009615703621786011,"rho":0.002606594438488509,"breakevenPct":17.105849957556654},{"delta":0.45,"premium":0.7528061929776058,"strike":10.657312690074647,"iv":0.84013231960188,"gamma":0.15292612662427424,"theta":-0.01516469449820293,"vega":0.010127177218689522,"rho":0.0029182047783790233,"breakevenPct":14.674561638716117},{"delta":0.5,"premium":0.8564832734310202,"strike":10.3117224218966,"iv":0.8499470832181366,"gamma":0.15906380978711637,"theta":-0.016077052806192975,"vega":0.010638650815593034,"rho":0.003229815118269538,"breakevenPct":12.243273319875579},{"delta":0.55,"premium":0.9756836827711942,"strike":9.962777271346095,"iv":0.8610482528106959,"gamma":0.16323615922212092,"theta":-0.016807687632938315,"vega":0.011021087815253723,"rho":0.003529581570049183,"breakevenPct":9.934280945902408},{"delta":0.6,"premium":1.2377620783956242,"strike":9.58295350957156,"iv":0.8839896080218779,"gamma":0.14931941659070191,"theta":-0.015865724703737465,"vega":0.010215861440291706,"rho":0.003720335908808379,"breakevenPct":8.750910431830992},{"delta":0.65,"premium":1.4998404740200546,"strike":9.203129747797021,"iv":0.9069309632330599,"gamma":0.13540267395928288,"theta":-0.014923761774536613,"vega":0.009410635065329687,"rho":0.003911090247567576,"breakevenPct":7.5675399177595715},{"delta":0.7,"premium":1.7619188696444845,"strike":8.823305986022486,"iv":0.9298723184442419,"gamma":0.12148593132786388,"theta":-0.013981798845335763,"vega":0.008605408690367671,"rho":0.004101844586326771,"breakevenPct":6.384169403688155},{"delta":0.75,"premium":2.023997265268915,"strike":8.44348222424795,"iv":0.9528136736554239,"gamma":0.10756918869644486,"theta":-0.013039835916134912,"vega":0.007800182315405652,"rho":0.004292598925085967,"breakevenPct":5.200798889616736},{"delta":0.8,"premium":2.2860756608933457,"strike":8.063658462473413,"iv":0.9757550288666059,"gamma":0.09365244606502582,"theta":-0.012097872986934061,"vega":0.006994955940443633,"rho":0.004483353263845163,"breakevenPct":4.0174283755453155},{"delta":0.85,"premium":2.5481540565177756,"strike":7.683834700698876,"iv":0.9986963840777879,"gamma":0.07973570343360681,"theta":-0.011155910057733212,"vega":0.006189729565481616,"rho":0.004674107602604359,"breakevenPct":2.834057861473898}],"put":[{"delta":0.1,"premium":0.21121747869781834,"strike":6.378252130218167,"iv":1.4786081668396913,"gamma":0.05057482580066287,"theta":-0.01134200203409328,"vega":0.004864122222674992,"rho":-0.0009679910989317344,"breakevenPct":38.01975224602665},{"delta":0.15,"premium":0.2560344827586207,"strike":7.686781609195402,"iv":0.9945649425287355,"gamma":0.08009770114942528,"theta":-0.010318390804597701,"vega":0.006195977011494253,"rho":-0.0014039705494895399,"breakevenPct":25.31912435741928},{"delta":0.2,"premium":0.369464609800363,"strike":8.064882032667876,"iv":0.9695951905626133,"gamma":0.09446551724137932,"theta":-0.011165335753176044,"vega":0.0069975499092558985,"rho":-0.0018929063459495283,"breakevenPct":22.65912137821594},{"delta":0.25,"premium":0.48289473684210527,"strike":8.442982456140351,"iv":0.9446254385964912,"gamma":0.10883333333333334,"theta":-0.012012280701754387,"vega":0.007799122807017543,"rho":-0.002381842142409517,"breakevenPct":19.999118399012602},{"delta":0.3,"premium":0.5963248638838476,"strike":8.821082879612826,"iv":0.919655686630369,"gamma":0.12320114942528736,"theta":-0.012859225650332729,"vega":0.008600695704779188,"rho":-0.0028707779388695053,"breakevenPct":17.33911541980926},{"delta":0.35,"premium":0.7097549909255898,"strike":9.199183303085299,"iv":0.8946859346642468,"gamma":0.13756896551724138,"theta":-0.01370617059891107,"vega":0.009402268602540835,"rho":-0.0033597137353294938,"breakevenPct":14.679112440605925},{"delta":0.4,"premium":0.8231851179673322,"strike":9.577283726557773,"iv":0.8697161826981246,"gamma":0.15193678160919544,"theta":-0.014553115547489413,"vega":0.010203841500302482,"rho":-0.003848649531789483,"breakevenPct":12.01910946140258},{"delta":0.45,"premium":0.9366152450090743,"strike":9.955384150030248,"iv":0.8447464307320024,"gamma":0.16630459770114941,"theta":-0.015400060496067755,"vega":0.011005414398064125,"rho":-0.004337585328249471,"breakevenPct":9.359106482199248},{"delta":0.5,"premium":1.1821052631578945,"strike":10.322368421052632,"iv":0.8413615789473684,"gamma":0.1617847368421053,"theta":-0.014829473684210526,"vega":0.010687368421052633,"rho":-0.004926743477376429,"breakevenPct":8.138058714625748},{"delta":0.55,"premium":1.4452631578947368,"strike":10.687865497076023,"iv":0.8408645029239766,"gamma":0.1547379532163743,"theta":-0.01406923976608187,"vega":0.010219532163742691,"rho":-0.0055293100591731195,"breakevenPct":7.1095242293337915},{"delta":0.6,"premium":1.7084210526315786,"strike":11.053362573099415,"iv":0.8403674269005849,"gamma":0.1476911695906433,"theta":-0.013309005847953217,"vega":0.00975169590643275,"rho":-0.006131876640969808,"breakevenPct":6.080989744041837},{"delta":0.65,"premium":1.971578947368421,"strike":11.418859649122806,"iv":0.839870350877193,"gamma":0.1406443859649123,"theta":-0.012548771929824561,"vega":0.009283859649122808,"rho":-0.0067344432227664985,"breakevenPct":5.05245525874988},{"delta":0.7,"premium":2.2347368421052627,"strike":11.784356725146198,"iv":0.8393732748538012,"gamma":0.1335976023391813,"theta":-0.011788538011695908,"vega":0.008816023391812866,"rho":-0.007337009804563187,"breakevenPct":4.023920773457926},{"delta":0.75,"premium":2.497894736842105,"strike":12.149853801169591,"iv":0.8388761988304094,"gamma":0.1265508187134503,"theta":-0.011028304093567252,"vega":0.008348187134502926,"rho":-0.007939576386359877,"breakevenPct":2.995386288165969},{"delta":0.8,"premium":7.8215703479858725,"strike":17.381083655542476,"iv":1.7986965868926452,"gamma":0.05578881842206089,"theta":-0.022482681359772286,"vega":0.007834305459166722,"rho":-0.01254765619618334,"breakevenPct":3.9244893712904187},{"delta":0.85,"premium":7.079113534994974,"strike":16.829113534994974,"iv":1.4443607015216438,"gamma":0.06005377739422625,"theta":-0.014173028607021625,"vega":0.006515786163189401,"rho":-0.012354319028604252,"breakevenPct":2.0100502512562746}]}},"errors":["fundamentals:provider_http_429"],"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"}}