{"symbol":"TSSI","url":"https://intraalpha.com/companies/TSSI","capturedAt":"2026-10-20T06:42:14.990Z","state":"ready","quote":{"symbol":"TSSI","last_price":7.44,"prev_close":7.07,"regular_close":7.23,"change":0.37,"change_pct":5.2334,"regular_change":0.16,"regular_change_pct":2.2631,"extended_change":0.21,"extended_change_pct":2.9046,"bid":7.3,"ask":7.44,"bid_size":500,"ask_size":100,"volume":840743,"vwap":7.349119,"open":7.27,"high":7.638,"low":7.2,"close":7.23,"trade_count":9324,"last_trade_at":"2026-10-19T23:49:41.823619103Z","last_quote_at":"2026-10-19T23:56:22.50033287Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:42:02.276817909-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"TSSI","fetched_at":"2026-10-20T06:42:14.495120+00:00","name":"TSS, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"TSS, Inc. provides integration technology services to implement, operate, and maintain information technology systems to enterprises and users in the United States. The company is headquartered in Round Rock, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":204024000,"ebitda":14659000,"pe_ratio":13.9,"peg_ratio":0.192,"book_value":2.847,"dividend_per_share":null,"dividend_yield":null,"eps":0.52,"revenue_ttm":193277000,"gross_profit_ttm":36769000,"profit_margin":0.0744,"operating_margin_ttm":0.0606,"return_on_assets_ttm":0.0373,"return_on_equity_ttm":0.32,"quarterly_earnings_growth":-0.167,"quarterly_revenue_growth":-0.201,"analyst_target_price":16.5,"analyst_number":null,"beta":1.98,"fifty_two_week_high":21.77,"fifty_two_week_low":6.87,"fifty_day_ma":9.2,"two_hundred_day_ma":10.95,"shares_outstanding":28219100,"forward_pe":16.98,"price_to_sales":1.056,"price_to_book":3.261,"ev_to_revenue":1.205,"ev_to_ebitda":16.6},"optionObservedAt":"2026-10-19T19:55:05.646Z","bars":[{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-13T08:15:00Z","v":160,"vw":9.14},{"c":9.2294,"h":9.2294,"l":9.2294,"n":1,"o":9.2294,"t":"2026-10-13T11:25:00Z","v":1000,"vw":9.2294},{"c":9.1,"h":9.1007,"l":9.1,"n":14,"o":9.1007,"t":"2026-10-13T11:35:00Z","v":1511,"vw":9.100376},{"c":9.1165,"h":9.1165,"l":9.1,"n":2,"o":9.1,"t":"2026-10-13T11:40:00Z","v":204,"vw":9.108412},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-13T11:50:00Z","v":300,"vw":9.1},{"c":9.1,"h":9.11,"l":9.1,"n":3,"o":9.11,"t":"2026-10-13T12:00:00Z","v":605,"vw":9.101667},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-13T13:00:00Z","v":700,"vw":9.06},{"c":8.98,"h":9.06,"l":8.98,"n":40,"o":9.06,"t":"2026-10-13T13:05:00Z","v":4286,"vw":9.000791},{"c":9.001,"h":9.001,"l":9.001,"n":1,"o":9.001,"t":"2026-10-13T13:10:00Z","v":150,"vw":9.001},{"c":8.84,"h":8.96,"l":8.83,"n":175,"o":8.94,"t":"2026-10-13T13:30:00Z","v":27632,"vw":8.911342},{"c":8.95,"h":8.98,"l":8.81,"n":125,"o":8.81,"t":"2026-10-13T13:35:00Z","v":28311,"vw":8.931153},{"c":9.02,"h":9.03,"l":8.94,"n":98,"o":8.98,"t":"2026-10-13T13:40:00Z","v":10095,"vw":9.007495},{"c":8.99,"h":9.03,"l":8.9601,"n":79,"o":9.02,"t":"2026-10-13T13:45:00Z","v":17559,"vw":8.976951},{"c":8.94,"h":8.99,"l":8.9,"n":64,"o":8.9606,"t":"2026-10-13T13:50:00Z","v":4747,"vw":8.937262},{"c":8.89,"h":8.91,"l":8.8633,"n":47,"o":8.91,"t":"2026-10-13T13:55:00Z","v":2821,"vw":8.877213},{"c":8.89,"h":8.9,"l":8.85,"n":51,"o":8.87,"t":"2026-10-13T14:00:00Z","v":3722,"vw":8.863691},{"c":8.8701,"h":8.89,"l":8.8501,"n":57,"o":8.875,"t":"2026-10-13T14:05:00Z","v":3212,"vw":8.86339},{"c":8.8503,"h":8.89,"l":8.8503,"n":61,"o":8.8703,"t":"2026-10-13T14:10:00Z","v":2161,"vw":8.865098},{"c":8.81,"h":8.865,"l":8.81,"n":114,"o":8.865,"t":"2026-10-13T14:15:00Z","v":10281,"vw":8.847135},{"c":8.805,"h":8.805,"l":8.79,"n":53,"o":8.79,"t":"2026-10-13T14:20:00Z","v":1847,"vw":8.796089},{"c":8.78,"h":8.82,"l":8.78,"n":92,"o":8.82,"t":"2026-10-13T14:25:00Z","v":3631,"vw":8.799982},{"c":8.76,"h":8.8,"l":8.75,"n":71,"o":8.78,"t":"2026-10-13T14:30:00Z","v":5614,"vw":8.765522},{"c":8.8,"h":8.8,"l":8.75,"n":85,"o":8.77,"t":"2026-10-13T14:35:00Z","v":7853,"vw":8.769233},{"c":8.8117,"h":8.82,"l":8.795,"n":76,"o":8.8,"t":"2026-10-13T14:40:00Z","v":8919,"vw":8.802122},{"c":8.77,"h":8.8,"l":8.77,"n":62,"o":8.8,"t":"2026-10-13T14:45:00Z","v":4449,"vw":8.785037},{"c":8.7601,"h":8.79,"l":8.7601,"n":86,"o":8.77,"t":"2026-10-13T14:50:00Z","v":4170,"vw":8.773344},{"c":8.78,"h":8.78,"l":8.7603,"n":82,"o":8.77,"t":"2026-10-13T14:55:00Z","v":5777,"vw":8.774518},{"c":8.8,"h":8.8,"l":8.78,"n":50,"o":8.7813,"t":"2026-10-13T15:00:00Z","v":4083,"vw":8.788091},{"c":8.77,"h":8.7983,"l":8.74,"n":131,"o":8.7983,"t":"2026-10-13T15:05:00Z","v":23955,"vw":8.745858},{"c":8.9,"h":8.91,"l":8.785,"n":175,"o":8.785,"t":"2026-10-13T15:10:00Z","v":17490,"vw":8.84195},{"c":8.85,"h":8.9,"l":8.85,"n":37,"o":8.89,"t":"2026-10-13T15:15:00Z","v":1733,"vw":8.887096},{"c":8.9,"h":8.9052,"l":8.8301,"n":89,"o":8.8301,"t":"2026-10-13T15:20:00Z","v":9653,"vw":8.858898},{"c":8.85,"h":8.895,"l":8.85,"n":77,"o":8.8916,"t":"2026-10-13T15:25:00Z","v":4027,"vw":8.884885},{"c":8.82,"h":8.85,"l":8.82,"n":88,"o":8.85,"t":"2026-10-13T15:30:00Z","v":1243,"vw":8.843103},{"c":8.82,"h":8.82,"l":8.791,"n":98,"o":8.8036,"t":"2026-10-13T15:35:00Z","v":6081,"vw":8.810047},{"c":8.8,"h":8.81,"l":8.8,"n":36,"o":8.802,"t":"2026-10-13T15:40:00Z","v":4984,"vw":8.802528},{"c":8.81,"h":8.81,"l":8.7901,"n":58,"o":8.81,"t":"2026-10-13T15:45:00Z","v":7308,"vw":8.808991},{"c":8.8,"h":8.81,"l":8.795,"n":35,"o":8.8009,"t":"2026-10-13T15:50:00Z","v":2516,"vw":8.800442},{"c":8.83,"h":8.83,"l":8.81,"n":97,"o":8.81,"t":"2026-10-13T15:55:00Z","v":16644,"vw":8.824072},{"c":8.885,"h":8.8973,"l":8.8297,"n":98,"o":8.8297,"t":"2026-10-13T16:00:00Z","v":14854,"vw":8.861599},{"c":8.86,"h":8.8905,"l":8.86,"n":58,"o":8.87,"t":"2026-10-13T16:05:00Z","v":4465,"vw":8.875931},{"c":8.87,"h":8.87,"l":8.87,"n":24,"o":8.87,"t":"2026-10-13T16:10:00Z","v":804,"vw":8.87},{"c":8.8175,"h":8.87,"l":8.8,"n":177,"o":8.87,"t":"2026-10-13T16:15:00Z","v":19905,"vw":8.83973},{"c":8.81,"h":8.81,"l":8.7901,"n":40,"o":8.81,"t":"2026-10-13T16:20:00Z","v":2215,"vw":8.794924},{"c":8.8,"h":8.83,"l":8.8,"n":89,"o":8.82,"t":"2026-10-13T16:25:00Z","v":4569,"vw":8.819081},{"c":8.84,"h":8.85,"l":8.82,"n":116,"o":8.83,"t":"2026-10-13T16:30:00Z","v":6301,"vw":8.827358},{"c":8.86,"h":8.87,"l":8.84,"n":69,"o":8.84,"t":"2026-10-13T16:35:00Z","v":2666,"vw":8.858649},{"c":8.86,"h":8.86,"l":8.85,"n":32,"o":8.86,"t":"2026-10-13T16:40:00Z","v":2577,"vw":8.858864},{"c":8.8301,"h":8.8517,"l":8.8301,"n":70,"o":8.8517,"t":"2026-10-13T16:45:00Z","v":3786,"vw":8.841902},{"c":8.815,"h":8.835,"l":8.81,"n":61,"o":8.835,"t":"2026-10-13T16:50:00Z","v":2105,"vw":8.819118},{"c":8.795,"h":8.81,"l":8.795,"n":52,"o":8.8099,"t":"2026-10-13T16:55:00Z","v":2432,"vw":8.80545},{"c":8.79,"h":8.7998,"l":8.79,"n":20,"o":8.79,"t":"2026-10-13T17:00:00Z","v":918,"vw":8.794139},{"c":8.7801,"h":8.79,"l":8.7801,"n":37,"o":8.79,"t":"2026-10-13T17:05:00Z","v":2989,"vw":8.782235},{"c":8.78,"h":8.79,"l":8.77,"n":73,"o":8.79,"t":"2026-10-13T17:10:00Z","v":4755,"vw":8.776453},{"c":8.795,"h":8.805,"l":8.795,"n":21,"o":8.805,"t":"2026-10-13T17:15:00Z","v":748,"vw":8.7975},{"c":8.81,"h":8.81,"l":8.78,"n":99,"o":8.795,"t":"2026-10-13T17:20:00Z","v":5372,"vw":8.793557},{"c":8.7957,"h":8.81,"l":8.7957,"n":65,"o":8.81,"t":"2026-10-13T17:25:00Z","v":12868,"vw":8.802771},{"c":8.82,"h":8.83,"l":8.79,"n":90,"o":8.79,"t":"2026-10-13T17:30:00Z","v":4696,"vw":8.819052},{"c":8.8235,"h":8.83,"l":8.815,"n":67,"o":8.82,"t":"2026-10-13T17:35:00Z","v":4351,"vw":8.822437},{"c":8.82,"h":8.83,"l":8.82,"n":49,"o":8.8205,"t":"2026-10-13T17:40:00Z","v":2568,"vw":8.821533},{"c":8.7904,"h":8.805,"l":8.7904,"n":26,"o":8.805,"t":"2026-10-13T17:45:00Z","v":872,"vw":8.80009},{"c":8.805,"h":8.805,"l":8.775,"n":71,"o":8.8,"t":"2026-10-13T17:50:00Z","v":8607,"vw":8.781305},{"c":8.815,"h":8.815,"l":8.795,"n":68,"o":8.808,"t":"2026-10-13T17:55:00Z","v":9816,"vw":8.803488},{"c":8.8,"h":8.81,"l":8.8,"n":92,"o":8.81,"t":"2026-10-13T18:00:00Z","v":7766,"vw":8.802441},{"c":8.875,"h":8.88,"l":8.8,"n":114,"o":8.8,"t":"2026-10-13T18:05:00Z","v":5460,"vw":8.824997},{"c":8.86,"h":8.88,"l":8.83,"n":238,"o":8.875,"t":"2026-10-13T18:10:00Z","v":25145,"vw":8.847282},{"c":8.82,"h":8.86,"l":8.82,"n":77,"o":8.86,"t":"2026-10-13T18:15:00Z","v":4209,"vw":8.839158},{"c":8.8298,"h":8.8298,"l":8.82,"n":13,"o":8.82,"t":"2026-10-13T18:20:00Z","v":1656,"vw":8.82784},{"c":8.83,"h":8.84,"l":8.82,"n":124,"o":8.82,"t":"2026-10-13T18:25:00Z","v":8297,"vw":8.83074},{"c":8.81,"h":8.82,"l":8.81,"n":28,"o":8.81,"t":"2026-10-13T18:30:00Z","v":1423,"vw":8.813333},{"c":8.8115,"h":8.83,"l":8.8115,"n":34,"o":8.83,"t":"2026-10-13T18:35:00Z","v":1743,"vw":8.817091},{"c":8.82,"h":8.83,"l":8.8198,"n":71,"o":8.8199,"t":"2026-10-13T18:40:00Z","v":7796,"vw":8.820686},{"c":8.82,"h":8.82,"l":8.81,"n":66,"o":8.81,"t":"2026-10-13T18:45:00Z","v":6660,"vw":8.812754},{"c":8.825,"h":8.825,"l":8.815,"n":35,"o":8.815,"t":"2026-10-13T18:50:00Z","v":1527,"vw":8.82025},{"c":8.815,"h":8.82,"l":8.815,"n":65,"o":8.82,"t":"2026-10-13T18:55:00Z","v":3992,"vw":8.815357},{"c":8.815,"h":8.825,"l":8.815,"n":66,"o":8.815,"t":"2026-10-13T19:00:00Z","v":5781,"vw":8.817497},{"c":8.845,"h":8.845,"l":8.815,"n":118,"o":8.815,"t":"2026-10-13T19:05:00Z","v":8176,"vw":8.829624},{"c":8.82,"h":8.845,"l":8.82,"n":53,"o":8.845,"t":"2026-10-13T19:10:00Z","v":3795,"vw":8.832392},{"c":8.85,"h":8.85,"l":8.82,"n":89,"o":8.82,"t":"2026-10-13T19:15:00Z","v":4460,"vw":8.830812},{"c":8.86,"h":8.865,"l":8.845,"n":99,"o":8.86,"t":"2026-10-13T19:20:00Z","v":9164,"vw":8.850602},{"c":8.86,"h":8.87,"l":8.8511,"n":68,"o":8.87,"t":"2026-10-13T19:25:00Z","v":2940,"vw":8.856138},{"c":8.865,"h":8.865,"l":8.85,"n":114,"o":8.855,"t":"2026-10-13T19:30:00Z","v":10292,"vw":8.856372},{"c":8.8695,"h":8.8695,"l":8.85,"n":85,"o":8.86,"t":"2026-10-13T19:35:00Z","v":3416,"vw":8.8576},{"c":8.86,"h":8.9,"l":8.86,"n":125,"o":8.8692,"t":"2026-10-13T19:40:00Z","v":9167,"vw":8.887075},{"c":8.85,"h":8.865,"l":8.85,"n":45,"o":8.86,"t":"2026-10-13T19:45:00Z","v":2624,"vw":8.854715},{"c":8.8441,"h":8.865,"l":8.83,"n":293,"o":8.84,"t":"2026-10-13T19:50:00Z","v":19434,"vw":8.846521},{"c":8.81,"h":8.8639,"l":8.8,"n":550,"o":8.85,"t":"2026-10-13T19:55:00Z","v":39455,"vw":8.823951},{"c":8.81,"h":8.81,"l":8.81,"n":14,"o":8.81,"t":"2026-10-13T20:00:00Z","v":40253,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-13T20:15:00Z","v":840,"vw":8.81},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-13T20:20:00Z","v":218,"vw":8.85},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-14T08:00:00Z","v":237,"vw":8.82},{"c":8.5457,"h":8.5457,"l":8.5457,"n":1,"o":8.5457,"t":"2026-10-14T08:15:00Z","v":151,"vw":8.5457},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-14T11:40:00Z","v":100,"vw":8.69},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-14T11:50:00Z","v":1500,"vw":8.71},{"c":8.8153,"h":8.8153,"l":8.8153,"n":1,"o":8.8153,"t":"2026-10-14T12:15:00Z","v":1000,"vw":8.8153},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-10-14T12:45:00Z","v":150,"vw":8.71},{"c":8.6001,"h":8.6013,"l":8.6,"n":4,"o":8.6013,"t":"2026-10-14T13:05:00Z","v":900,"vw":8.600457},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-14T13:15:00Z","v":782,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-14T13:20:00Z","v":220,"vw":8.52},{"c":8.5,"h":8.52,"l":8.5,"n":42,"o":8.52,"t":"2026-10-14T13:25:00Z","v":3253,"vw":8.507402},{"c":8.525,"h":8.6,"l":8.4,"n":122,"o":8.5,"t":"2026-10-14T13:30:00Z","v":32451,"vw":8.485909},{"c":8.5,"h":8.525,"l":8.45,"n":138,"o":8.495,"t":"2026-10-14T13:35:00Z","v":20539,"vw":8.489697},{"c":8.495,"h":8.53,"l":8.4735,"n":50,"o":8.5,"t":"2026-10-14T13:40:00Z","v":6439,"vw":8.499413},{"c":8.4937,"h":8.52,"l":8.46,"n":69,"o":8.52,"t":"2026-10-14T13:45:00Z","v":8584,"vw":8.4824},{"c":8.4,"h":8.49,"l":8.4,"n":130,"o":8.485,"t":"2026-10-14T13:50:00Z","v":25368,"vw":8.445603},{"c":8.3,"h":8.42,"l":8.3,"n":119,"o":8.415,"t":"2026-10-14T13:55:00Z","v":136501,"vw":8.375587},{"c":8.2401,"h":8.32,"l":8.2401,"n":148,"o":8.3,"t":"2026-10-14T14:00:00Z","v":32071,"vw":8.268218},{"c":8.29,"h":8.2999,"l":8.2401,"n":67,"o":8.2401,"t":"2026-10-14T14:05:00Z","v":6402,"vw":8.2795},{"c":8.2468,"h":8.28,"l":8.2,"n":133,"o":8.28,"t":"2026-10-14T14:10:00Z","v":34443,"vw":8.224684},{"c":8.2698,"h":8.27,"l":8.2304,"n":40,"o":8.245,"t":"2026-10-14T14:15:00Z","v":5774,"vw":8.261153},{"c":8.22,"h":8.26,"l":8.215,"n":58,"o":8.26,"t":"2026-10-14T14:20:00Z","v":9819,"vw":8.242091},{"c":8.205,"h":8.215,"l":8.19,"n":73,"o":8.215,"t":"2026-10-14T14:25:00Z","v":9554,"vw":8.200735},{"c":8.225,"h":8.24,"l":8.18,"n":81,"o":8.18,"t":"2026-10-14T14:30:00Z","v":6798,"vw":8.220119},{"c":8.1948,"h":8.2393,"l":8.18,"n":81,"o":8.225,"t":"2026-10-14T14:35:00Z","v":8827,"vw":8.201662},{"c":8.205,"h":8.215,"l":8.19,"n":105,"o":8.19,"t":"2026-10-14T14:40:00Z","v":5962,"vw":8.203601},{"c":8.25,"h":8.255,"l":8.19,"n":68,"o":8.19,"t":"2026-10-14T14:45:00Z","v":4823,"vw":8.231285},{"c":8.22,"h":8.22,"l":8.195,"n":104,"o":8.22,"t":"2026-10-14T14:50:00Z","v":11439,"vw":8.206571},{"c":8.2044,"h":8.23,"l":8.2044,"n":41,"o":8.22,"t":"2026-10-14T14:55:00Z","v":5143,"vw":8.222268},{"c":8.185,"h":8.2196,"l":8.18,"n":50,"o":8.2196,"t":"2026-10-14T15:00:00Z","v":2938,"vw":8.187082},{"c":8.18,"h":8.192,"l":8.17,"n":41,"o":8.17,"t":"2026-10-14T15:05:00Z","v":3308,"vw":8.181803},{"c":8.182,"h":8.1923,"l":8.165,"n":132,"o":8.17,"t":"2026-10-14T15:10:00Z","v":11823,"vw":8.175867},{"c":8.16,"h":8.19,"l":8.16,"n":55,"o":8.19,"t":"2026-10-14T15:15:00Z","v":3294,"vw":8.170313},{"c":8.175,"h":8.175,"l":8.16,"n":25,"o":8.16,"t":"2026-10-14T15:20:00Z","v":1075,"vw":8.170834},{"c":8.19,"h":8.19,"l":8.16,"n":118,"o":8.16,"t":"2026-10-14T15:25:00Z","v":7029,"vw":8.169882},{"c":8.165,"h":8.19,"l":8.15,"n":37,"o":8.19,"t":"2026-10-14T15:30:00Z","v":3153,"vw":8.163875},{"c":8.1201,"h":8.16,"l":8.1201,"n":76,"o":8.15,"t":"2026-10-14T15:35:00Z","v":11898,"vw":8.139877},{"c":8.11,"h":8.1477,"l":8.1,"n":119,"o":8.1477,"t":"2026-10-14T15:40:00Z","v":14735,"vw":8.122507},{"c":8.11,"h":8.15,"l":8.1051,"n":85,"o":8.12,"t":"2026-10-14T15:45:00Z","v":8021,"vw":8.12106},{"c":8.11,"h":8.12,"l":8.11,"n":52,"o":8.12,"t":"2026-10-14T15:50:00Z","v":1839,"vw":8.111879},{"c":8.15,"h":8.15,"l":8.115,"n":61,"o":8.13,"t":"2026-10-14T15:55:00Z","v":8485,"vw":8.121861},{"c":8.115,"h":8.15,"l":8.1,"n":92,"o":8.15,"t":"2026-10-14T16:00:00Z","v":10553,"vw":8.124788},{"c":8.17,"h":8.18,"l":8.1033,"n":68,"o":8.1033,"t":"2026-10-14T16:05:00Z","v":7458,"vw":8.147773},{"c":8.1001,"h":8.17,"l":8.1,"n":97,"o":8.17,"t":"2026-10-14T16:10:00Z","v":13640,"vw":8.110672},{"c":8.13,"h":8.13,"l":8.1,"n":27,"o":8.12,"t":"2026-10-14T16:15:00Z","v":3253,"vw":8.103929},{"c":8.045,"h":8.125,"l":8.04,"n":102,"o":8.125,"t":"2026-10-14T16:20:00Z","v":24357,"vw":8.062807},{"c":8.04,"h":8.05,"l":8.0302,"n":58,"o":8.05,"t":"2026-10-14T16:25:00Z","v":9489,"vw":8.045198},{"c":8.0594,"h":8.0594,"l":8.01,"n":82,"o":8.04,"t":"2026-10-14T16:30:00Z","v":15248,"vw":8.036042},{"c":8.07,"h":8.09,"l":8.06,"n":48,"o":8.06,"t":"2026-10-14T16:35:00Z","v":5756,"vw":8.074142},{"c":8.1,"h":8.11,"l":8.0851,"n":76,"o":8.0851,"t":"2026-10-14T16:40:00Z","v":16441,"vw":8.100168},{"c":8.055,"h":8.1,"l":8.055,"n":59,"o":8.1,"t":"2026-10-14T16:45:00Z","v":3361,"vw":8.082298},{"c":8.05,"h":8.05,"l":8.02,"n":100,"o":8.042,"t":"2026-10-14T16:50:00Z","v":9116,"vw":8.031282},{"c":8.055,"h":8.06,"l":8.05,"n":52,"o":8.05,"t":"2026-10-14T16:55:00Z","v":5171,"vw":8.05096},{"c":8.05,"h":8.08,"l":8.05,"n":56,"o":8.07,"t":"2026-10-14T17:00:00Z","v":3754,"vw":8.061828},{"c":8.055,"h":8.065,"l":8.0367,"n":55,"o":8.055,"t":"2026-10-14T17:05:00Z","v":2507,"vw":8.052324},{"c":8.02,"h":8.06,"l":8.02,"n":49,"o":8.03,"t":"2026-10-14T17:10:00Z","v":4207,"vw":8.027075},{"c":8.0108,"h":8.02,"l":8,"n":98,"o":8.01,"t":"2026-10-14T17:15:00Z","v":13573,"vw":8.007887},{"c":7.9801,"h":8.01,"l":7.9801,"n":135,"o":8.01,"t":"2026-10-14T17:20:00Z","v":15759,"vw":7.996369},{"c":7.975,"h":8.01,"l":7.96,"n":49,"o":7.995,"t":"2026-10-14T17:25:00Z","v":15240,"vw":7.992359},{"c":7.905,"h":7.98,"l":7.885,"n":253,"o":7.96,"t":"2026-10-14T17:30:00Z","v":39474,"vw":7.919186},{"c":7.845,"h":7.91,"l":7.8125,"n":463,"o":7.905,"t":"2026-10-14T17:35:00Z","v":69214,"vw":7.847859},{"c":7.85,"h":7.865,"l":7.84,"n":144,"o":7.84,"t":"2026-10-14T17:40:00Z","v":24289,"vw":7.85243},{"c":7.83,"h":7.845,"l":7.81,"n":240,"o":7.845,"t":"2026-10-14T17:45:00Z","v":50280,"vw":7.83294},{"c":7.815,"h":7.82,"l":7.8,"n":150,"o":7.81,"t":"2026-10-14T17:50:00Z","v":17198,"vw":7.806198},{"c":7.815,"h":7.8201,"l":7.79,"n":213,"o":7.8109,"t":"2026-10-14T17:55:00Z","v":58887,"vw":7.799193},{"c":7.815,"h":7.835,"l":7.8,"n":150,"o":7.81,"t":"2026-10-14T18:00:00Z","v":15783,"vw":7.814322},{"c":7.79,"h":7.819,"l":7.79,"n":110,"o":7.81,"t":"2026-10-14T18:05:00Z","v":14682,"vw":7.800076},{"c":7.8099,"h":7.81,"l":7.76,"n":231,"o":7.79,"t":"2026-10-14T18:10:00Z","v":70093,"vw":7.775204},{"c":7.81,"h":7.82,"l":7.79,"n":119,"o":7.805,"t":"2026-10-14T18:15:00Z","v":17821,"vw":7.808011},{"c":7.8064,"h":7.83,"l":7.8,"n":99,"o":7.81,"t":"2026-10-14T18:20:00Z","v":10746,"vw":7.815584},{"c":7.8122,"h":7.8281,"l":7.802,"n":103,"o":7.805,"t":"2026-10-14T18:25:00Z","v":9203,"vw":7.815414},{"c":7.85,"h":7.85,"l":7.8101,"n":98,"o":7.8101,"t":"2026-10-14T18:30:00Z","v":15775,"vw":7.825859},{"c":7.82,"h":7.84,"l":7.82,"n":75,"o":7.84,"t":"2026-10-14T18:35:00Z","v":6395,"vw":7.829599},{"c":7.815,"h":7.8299,"l":7.805,"n":106,"o":7.8299,"t":"2026-10-14T18:40:00Z","v":13584,"vw":7.817891},{"c":7.83,"h":7.84,"l":7.81,"n":119,"o":7.8101,"t":"2026-10-14T18:45:00Z","v":12936,"vw":7.830719},{"c":7.82,"h":7.835,"l":7.805,"n":138,"o":7.83,"t":"2026-10-14T18:50:00Z","v":11694,"vw":7.821069},{"c":7.835,"h":7.84,"l":7.81,"n":101,"o":7.815,"t":"2026-10-14T18:55:00Z","v":10048,"vw":7.821429},{"c":7.77,"h":7.83,"l":7.77,"n":172,"o":7.83,"t":"2026-10-14T19:00:00Z","v":15289,"vw":7.80289},{"c":7.765,"h":7.78,"l":7.76,"n":193,"o":7.78,"t":"2026-10-14T19:05:00Z","v":17746,"vw":7.765367},{"c":7.77,"h":7.785,"l":7.76,"n":174,"o":7.77,"t":"2026-10-14T19:10:00Z","v":12751,"vw":7.766921},{"c":7.7687,"h":7.7693,"l":7.7306,"n":142,"o":7.76,"t":"2026-10-14T19:15:00Z","v":14303,"vw":7.748998},{"c":7.76,"h":7.775,"l":7.755,"n":267,"o":7.77,"t":"2026-10-14T19:20:00Z","v":28231,"vw":7.761714},{"c":7.76,"h":7.77,"l":7.745,"n":196,"o":7.76,"t":"2026-10-14T19:25:00Z","v":13944,"vw":7.757478},{"c":7.77,"h":7.77,"l":7.75,"n":151,"o":7.7501,"t":"2026-10-14T19:30:00Z","v":17787,"vw":7.758877},{"c":7.7558,"h":7.78,"l":7.755,"n":227,"o":7.77,"t":"2026-10-14T19:35:00Z","v":21919,"vw":7.769121},{"c":7.75,"h":7.775,"l":7.74,"n":308,"o":7.755,"t":"2026-10-14T19:40:00Z","v":23163,"vw":7.756506},{"c":7.7681,"h":7.77,"l":7.735,"n":275,"o":7.75,"t":"2026-10-14T19:45:00Z","v":21242,"vw":7.749389},{"c":7.85,"h":7.87,"l":7.77,"n":297,"o":7.77,"t":"2026-10-14T19:50:00Z","v":32332,"vw":7.840614},{"c":7.825,"h":7.85,"l":7.815,"n":638,"o":7.85,"t":"2026-10-14T19:55:00Z","v":49791,"vw":7.831852},{"c":7.83,"h":7.83,"l":7.83,"n":12,"o":7.83,"t":"2026-10-14T20:00:00Z","v":35828,"vw":7.83},{"c":7.85,"h":7.86,"l":7.85,"n":8,"o":7.86,"t":"2026-10-14T20:10:00Z","v":2241,"vw":7.851505},{"c":7.85,"h":7.8804,"l":7.85,"n":6,"o":7.8804,"t":"2026-10-14T20:15:00Z","v":750,"vw":7.856872},{"c":7.94,"h":7.94,"l":7.79,"n":3,"o":7.79,"t":"2026-10-14T20:20:00Z","v":600,"vw":7.815},{"c":7.8746,"h":7.9,"l":7.8745,"n":3,"o":7.9,"t":"2026-10-14T20:55:00Z","v":1200,"vw":7.895759},{"c":7.8755,"h":7.8755,"l":7.8755,"n":1,"o":7.8755,"t":"2026-10-14T21:00:00Z","v":500,"vw":7.8755},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-14T21:05:00Z","v":363,"vw":7.77},{"c":7.8945,"h":7.8945,"l":7.8945,"n":4,"o":7.8945,"t":"2026-10-14T21:10:00Z","v":420,"vw":7.8945},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-14T21:25:00Z","v":300,"vw":7.9},{"c":7.8973,"h":7.8973,"l":7.8973,"n":2,"o":7.8973,"t":"2026-10-14T21:35:00Z","v":410,"vw":7.8973},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-14T21:40:00Z","v":910,"vw":7.9},{"c":7.882,"h":7.882,"l":7.882,"n":1,"o":7.882,"t":"2026-10-14T22:00:00Z","v":126,"vw":7.882},{"c":7.8987,"h":7.8987,"l":7.8987,"n":1,"o":7.8987,"t":"2026-10-14T22:10:00Z","v":100,"vw":7.8987},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-14T23:00:00Z","v":500,"vw":7.88},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-14T23:10:00Z","v":156,"vw":7.85},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-14T23:35:00Z","v":600,"vw":7.82},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-14T23:45:00Z","v":200,"vw":7.84},{"c":7.69,"h":7.78,"l":7.68,"n":63,"o":7.78,"t":"2026-10-14T23:55:00Z","v":3860,"vw":7.730954},{"c":7.93,"h":9.74,"l":7.83,"n":13,"o":7.83,"t":"2026-10-15T08:00:00Z","v":838,"vw":8.410976},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-15T08:15:00Z","v":716,"vw":7.79},{"c":7.5969,"h":7.5969,"l":7.5969,"n":1,"o":7.5969,"t":"2026-10-15T09:10:00Z","v":1187,"vw":7.5969},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T09:55:00Z","v":100,"vw":7.8},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-15T11:00:00Z","v":200,"vw":7.68},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T11:25:00Z","v":100,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T11:40:00Z","v":200,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-15T11:45:00Z","v":525,"vw":7.8},{"c":7.8,"h":7.81,"l":7.8,"n":31,"o":7.81,"t":"2026-10-15T11:50:00Z","v":1732,"vw":7.808424},{"c":7.8,"h":7.8,"l":7.8,"n":6,"o":7.8,"t":"2026-10-15T12:05:00Z","v":5680,"vw":7.8},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-15T12:15:00Z","v":100,"vw":7.65},{"c":7.66,"h":7.66,"l":7.66,"n":7,"o":7.66,"t":"2026-10-15T12:20:00Z","v":549,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":17,"o":7.66,"t":"2026-10-15T12:45:00Z","v":1300,"vw":7.66},{"c":7.6838,"h":7.6838,"l":7.6838,"n":2,"o":7.6838,"t":"2026-10-15T12:55:00Z","v":3005,"vw":7.6838},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-15T13:10:00Z","v":130,"vw":7.67},{"c":7.65,"h":7.65,"l":7.65,"n":9,"o":7.65,"t":"2026-10-15T13:20:00Z","v":698,"vw":7.65},{"c":7.53,"h":7.53,"l":7.53,"n":21,"o":7.53,"t":"2026-10-15T13:25:00Z","v":582,"vw":7.53},{"c":7.3107,"h":7.6,"l":7.3,"n":453,"o":7.6,"t":"2026-10-15T13:30:00Z","v":88820,"vw":7.469506},{"c":7.255,"h":7.33,"l":7.17,"n":342,"o":7.3,"t":"2026-10-15T13:35:00Z","v":45707,"vw":7.231243},{"c":7.2029,"h":7.25,"l":7.15,"n":249,"o":7.25,"t":"2026-10-15T13:40:00Z","v":97584,"vw":7.163564},{"c":7.1342,"h":7.2063,"l":7.08,"n":173,"o":7.2055,"t":"2026-10-15T13:45:00Z","v":26073,"vw":7.126517},{"c":7.05,"h":7.125,"l":7.05,"n":258,"o":7.125,"t":"2026-10-15T13:50:00Z","v":36170,"vw":7.08243},{"c":7.13,"h":7.15,"l":7.0247,"n":215,"o":7.0401,"t":"2026-10-15T13:55:00Z","v":52507,"vw":7.083349},{"c":7.3054,"h":7.3142,"l":7.13,"n":244,"o":7.13,"t":"2026-10-15T14:00:00Z","v":26056,"vw":7.257437},{"c":7.36,"h":7.36,"l":7.255,"n":328,"o":7.29,"t":"2026-10-15T14:05:00Z","v":33325,"vw":7.295991},{"c":7.37,"h":7.42,"l":7.32,"n":474,"o":7.37,"t":"2026-10-15T14:10:00Z","v":55031,"vw":7.366543},{"c":7.4,"h":7.4,"l":7.31,"n":163,"o":7.38,"t":"2026-10-15T14:15:00Z","v":9266,"vw":7.359495},{"c":7.36,"h":7.4,"l":7.36,"n":105,"o":7.38,"t":"2026-10-15T14:20:00Z","v":10982,"vw":7.381122},{"c":7.36,"h":7.4,"l":7.345,"n":119,"o":7.3599,"t":"2026-10-15T14:25:00Z","v":10234,"vw":7.366211},{"c":7.36,"h":7.36,"l":7.3297,"n":98,"o":7.35,"t":"2026-10-15T14:30:00Z","v":11824,"vw":7.345787},{"c":7.385,"h":7.39,"l":7.3,"n":252,"o":7.36,"t":"2026-10-15T14:35:00Z","v":29878,"vw":7.325057},{"c":7.445,"h":7.46,"l":7.3801,"n":254,"o":7.3801,"t":"2026-10-15T14:40:00Z","v":25462,"vw":7.419854},{"c":7.465,"h":7.48,"l":7.405,"n":401,"o":7.43,"t":"2026-10-15T14:45:00Z","v":28229,"vw":7.443094},{"c":7.44,"h":7.45,"l":7.42,"n":167,"o":7.44,"t":"2026-10-15T14:50:00Z","v":10899,"vw":7.435964},{"c":7.48,"h":7.495,"l":7.445,"n":158,"o":7.45,"t":"2026-10-15T14:55:00Z","v":15585,"vw":7.466233},{"c":7.48,"h":7.48,"l":7.42,"n":174,"o":7.47,"t":"2026-10-15T15:00:00Z","v":22247,"vw":7.454881},{"c":7.51,"h":7.525,"l":7.48,"n":198,"o":7.49,"t":"2026-10-15T15:05:00Z","v":15776,"vw":7.499104},{"c":7.47,"h":7.505,"l":7.47,"n":103,"o":7.5,"t":"2026-10-15T15:10:00Z","v":7830,"vw":7.482609},{"c":7.4795,"h":7.49,"l":7.44,"n":155,"o":7.47,"t":"2026-10-15T15:15:00Z","v":14609,"vw":7.466048},{"c":7.4378,"h":7.47,"l":7.42,"n":131,"o":7.46,"t":"2026-10-15T15:20:00Z","v":5473,"vw":7.456043},{"c":7.36,"h":7.44,"l":7.34,"n":245,"o":7.44,"t":"2026-10-15T15:25:00Z","v":19842,"vw":7.385252},{"c":7.34,"h":7.37,"l":7.33,"n":143,"o":7.355,"t":"2026-10-15T15:30:00Z","v":10575,"vw":7.342895},{"c":7.38,"h":7.41,"l":7.3499,"n":461,"o":7.35,"t":"2026-10-15T15:35:00Z","v":54050,"vw":7.388817},{"c":7.31,"h":7.39,"l":7.31,"n":186,"o":7.375,"t":"2026-10-15T15:40:00Z","v":23033,"vw":7.339994},{"c":7.3078,"h":7.3078,"l":7.2948,"n":143,"o":7.3,"t":"2026-10-15T15:45:00Z","v":6758,"vw":7.300442},{"c":7.2856,"h":7.31,"l":7.28,"n":127,"o":7.3,"t":"2026-10-15T15:50:00Z","v":13216,"vw":7.293155},{"c":7.3,"h":7.305,"l":7.275,"n":154,"o":7.28,"t":"2026-10-15T15:55:00Z","v":11292,"vw":7.288992},{"c":7.3,"h":7.32,"l":7.291,"n":165,"o":7.291,"t":"2026-10-15T16:00:00Z","v":9500,"vw":7.308165},{"c":7.2839,"h":7.3052,"l":7.2839,"n":56,"o":7.3,"t":"2026-10-15T16:05:00Z","v":3355,"vw":7.292065},{"c":7.27,"h":7.2801,"l":7.2601,"n":99,"o":7.28,"t":"2026-10-15T16:10:00Z","v":7928,"vw":7.273808},{"c":7.27,"h":7.27,"l":7.27,"n":36,"o":7.27,"t":"2026-10-15T16:15:00Z","v":1821,"vw":7.27},{"c":7.28,"h":7.29,"l":7.235,"n":217,"o":7.27,"t":"2026-10-15T16:20:00Z","v":16520,"vw":7.256349},{"c":7.275,"h":7.28,"l":7.275,"n":33,"o":7.28,"t":"2026-10-15T16:25:00Z","v":876,"vw":7.277895},{"c":7.275,"h":7.28,"l":7.2608,"n":97,"o":7.27,"t":"2026-10-15T16:30:00Z","v":3103,"vw":7.269025},{"c":7.29,"h":7.3099,"l":7.28,"n":159,"o":7.28,"t":"2026-10-15T16:35:00Z","v":15983,"vw":7.29319},{"c":7.31,"h":7.31,"l":7.265,"n":160,"o":7.28,"t":"2026-10-15T16:40:00Z","v":11582,"vw":7.288244},{"c":7.3079,"h":7.32,"l":7.2901,"n":86,"o":7.32,"t":"2026-10-15T16:45:00Z","v":5850,"vw":7.306087},{"c":7.305,"h":7.31,"l":7.26,"n":154,"o":7.29,"t":"2026-10-15T16:50:00Z","v":18743,"vw":7.280506},{"c":7.31,"h":7.31,"l":7.3,"n":27,"o":7.305,"t":"2026-10-15T16:55:00Z","v":3060,"vw":7.307421},{"c":7.28,"h":7.3,"l":7.28,"n":54,"o":7.3,"t":"2026-10-15T17:00:00Z","v":5835,"vw":7.294687},{"c":7.31,"h":7.3199,"l":7.29,"n":99,"o":7.3,"t":"2026-10-15T17:05:00Z","v":6561,"vw":7.301945},{"c":7.311,"h":7.325,"l":7.3014,"n":132,"o":7.32,"t":"2026-10-15T17:10:00Z","v":9644,"vw":7.314306},{"c":7.28,"h":7.31,"l":7.271,"n":83,"o":7.31,"t":"2026-10-15T17:15:00Z","v":4828,"vw":7.298253},{"c":7.275,"h":7.28,"l":7.26,"n":81,"o":7.28,"t":"2026-10-15T17:20:00Z","v":11157,"vw":7.269585},{"c":7.28,"h":7.29,"l":7.27,"n":90,"o":7.275,"t":"2026-10-15T17:25:00Z","v":4975,"vw":7.279372},{"c":7.295,"h":7.31,"l":7.28,"n":152,"o":7.28,"t":"2026-10-15T17:30:00Z","v":8622,"vw":7.297849},{"c":7.29,"h":7.295,"l":7.28,"n":125,"o":7.295,"t":"2026-10-15T17:35:00Z","v":7444,"vw":7.285777},{"c":7.32,"h":7.37,"l":7.2801,"n":889,"o":7.29,"t":"2026-10-15T17:40:00Z","v":152071,"vw":7.317503},{"c":7.36,"h":7.41,"l":7.32,"n":216,"o":7.32,"t":"2026-10-15T17:45:00Z","v":41115,"vw":7.390148},{"c":7.37,"h":7.41,"l":7.34,"n":316,"o":7.36,"t":"2026-10-15T17:50:00Z","v":90775,"vw":7.375811},{"c":7.41,"h":7.43,"l":7.3501,"n":545,"o":7.38,"t":"2026-10-15T17:55:00Z","v":117332,"vw":7.39172},{"c":7.395,"h":7.425,"l":7.375,"n":214,"o":7.405,"t":"2026-10-15T18:00:00Z","v":19990,"vw":7.406483},{"c":7.43,"h":7.46,"l":7.4,"n":353,"o":7.4,"t":"2026-10-15T18:05:00Z","v":32195,"vw":7.438279},{"c":7.415,"h":7.44,"l":7.415,"n":95,"o":7.43,"t":"2026-10-15T18:10:00Z","v":5658,"vw":7.430631},{"c":7.43,"h":7.44,"l":7.4,"n":221,"o":7.425,"t":"2026-10-15T18:15:00Z","v":14880,"vw":7.422877},{"c":7.52,"h":7.53,"l":7.41,"n":449,"o":7.43,"t":"2026-10-15T18:20:00Z","v":49881,"vw":7.465922},{"c":7.48,"h":7.52,"l":7.44,"n":394,"o":7.51,"t":"2026-10-15T18:25:00Z","v":28643,"vw":7.473852},{"c":7.5,"h":7.51,"l":7.48,"n":89,"o":7.49,"t":"2026-10-15T18:30:00Z","v":9785,"vw":7.501646},{"c":7.545,"h":7.545,"l":7.4968,"n":240,"o":7.51,"t":"2026-10-15T18:35:00Z","v":15177,"vw":7.516715},{"c":7.5101,"h":7.55,"l":7.5101,"n":122,"o":7.54,"t":"2026-10-15T18:40:00Z","v":9401,"vw":7.53241},{"c":7.505,"h":7.54,"l":7.505,"n":155,"o":7.5174,"t":"2026-10-15T18:45:00Z","v":13523,"vw":7.521373},{"c":7.5,"h":7.525,"l":7.5,"n":248,"o":7.505,"t":"2026-10-15T18:50:00Z","v":22255,"vw":7.514134},{"c":7.49,"h":7.51,"l":7.49,"n":176,"o":7.5,"t":"2026-10-15T18:55:00Z","v":11607,"vw":7.49921},{"c":7.5,"h":7.51,"l":7.48,"n":275,"o":7.49,"t":"2026-10-15T19:00:00Z","v":20688,"vw":7.496699},{"c":7.48,"h":7.505,"l":7.48,"n":140,"o":7.4901,"t":"2026-10-15T19:05:00Z","v":10149,"vw":7.494771},{"c":7.51,"h":7.525,"l":7.49,"n":269,"o":7.49,"t":"2026-10-15T19:10:00Z","v":18773,"vw":7.506555},{"c":7.51,"h":7.52,"l":7.5,"n":176,"o":7.51,"t":"2026-10-15T19:15:00Z","v":16783,"vw":7.506074},{"c":7.46,"h":7.51,"l":7.45,"n":239,"o":7.51,"t":"2026-10-15T19:20:00Z","v":19665,"vw":7.474193},{"c":7.45,"h":7.505,"l":7.45,"n":212,"o":7.4695,"t":"2026-10-15T19:25:00Z","v":15608,"vw":7.472644},{"c":7.445,"h":7.46,"l":7.43,"n":283,"o":7.4586,"t":"2026-10-15T19:30:00Z","v":21092,"vw":7.446271},{"c":7.5,"h":7.5,"l":7.44,"n":684,"o":7.445,"t":"2026-10-15T19:35:00Z","v":47472,"vw":7.470358},{"c":7.49,"h":7.515,"l":7.48,"n":461,"o":7.49,"t":"2026-10-15T19:40:00Z","v":44295,"vw":7.497421},{"c":7.465,"h":7.53,"l":7.455,"n":544,"o":7.49,"t":"2026-10-15T19:45:00Z","v":46575,"vw":7.490683},{"c":7.47,"h":7.47,"l":7.43,"n":467,"o":7.46,"t":"2026-10-15T19:50:00Z","v":32823,"vw":7.449774},{"c":7.44,"h":7.465,"l":7.43,"n":1455,"o":7.455,"t":"2026-10-15T19:55:00Z","v":108383,"vw":7.447506},{"c":7.5,"h":7.54,"l":7.4,"n":9,"o":7.43,"t":"2026-10-15T20:00:00Z","v":105529,"vw":7.431915},{"c":7.51,"h":7.51,"l":7.51,"n":17,"o":7.51,"t":"2026-10-15T20:05:00Z","v":3599,"vw":7.51},{"c":7.59,"h":7.59,"l":7.51,"n":10,"o":7.55,"t":"2026-10-15T20:10:00Z","v":3289,"vw":7.581091},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-15T20:15:00Z","v":100,"vw":7.51},{"c":7.59,"h":7.59,"l":7.51,"n":3,"o":7.57,"t":"2026-10-15T20:20:00Z","v":900,"vw":7.57},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-15T20:25:00Z","v":130,"vw":7.59},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-15T20:30:00Z","v":300,"vw":7.56},{"c":7.5881,"h":7.5881,"l":7.5881,"n":1,"o":7.5881,"t":"2026-10-15T20:35:00Z","v":2000,"vw":7.5881},{"c":7.41,"h":7.51,"l":7.41,"n":11,"o":7.51,"t":"2026-10-15T20:50:00Z","v":2922,"vw":7.498668},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-15T21:10:00Z","v":159,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-15T21:20:00Z","v":130,"vw":7.59},{"c":7.58,"h":7.59,"l":7.58,"n":2,"o":7.59,"t":"2026-10-15T21:35:00Z","v":917,"vw":7.588724},{"c":7.5881,"h":7.59,"l":7.5842,"n":7,"o":7.5885,"t":"2026-10-15T21:40:00Z","v":5614,"vw":7.588191},{"c":7.59,"h":7.59,"l":7.58,"n":5,"o":7.59,"t":"2026-10-15T21:45:00Z","v":2029,"vw":7.588148},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-15T22:05:00Z","v":145,"vw":7.58},{"c":7.5606,"h":7.5606,"l":7.5606,"n":1,"o":7.5606,"t":"2026-10-15T22:10:00Z","v":100,"vw":7.5606},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-15T22:30:00Z","v":211,"vw":7.58},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-15T22:55:00Z","v":100,"vw":7.56},{"c":7.56,"h":7.56,"l":7.5,"n":2,"o":7.5,"t":"2026-10-15T23:50:00Z","v":800,"vw":7.5525},{"c":7.5593,"h":7.5593,"l":7.5593,"n":1,"o":7.5593,"t":"2026-10-15T23:55:00Z","v":100,"vw":7.5593},{"c":7.6248,"h":7.6248,"l":7.6248,"n":3,"o":7.6248,"t":"2026-10-16T08:00:00Z","v":248,"vw":7.6248},{"c":7.45,"h":7.46,"l":7.45,"n":32,"o":7.45,"t":"2026-10-16T09:55:00Z","v":1968,"vw":7.452416},{"c":7.4,"h":7.45,"l":7.4,"n":11,"o":7.45,"t":"2026-10-16T11:00:00Z","v":616,"vw":7.425481},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-16T11:40:00Z","v":133,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-16T11:45:00Z","v":106,"vw":7.45},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-16T12:30:00Z","v":140,"vw":7.49},{"c":7.4827,"h":7.4827,"l":7.4827,"n":1,"o":7.4827,"t":"2026-10-16T12:50:00Z","v":1280,"vw":7.4827},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-16T13:15:00Z","v":670,"vw":7.45},{"c":7.31,"h":7.45,"l":7.251,"n":114,"o":7.39,"t":"2026-10-16T13:30:00Z","v":31568,"vw":7.355952},{"c":7.25,"h":7.35,"l":7.21,"n":168,"o":7.306,"t":"2026-10-16T13:35:00Z","v":12815,"vw":7.262723},{"c":7.31,"h":7.31,"l":7.2,"n":79,"o":7.251,"t":"2026-10-16T13:40:00Z","v":11067,"vw":7.275657},{"c":7.316,"h":7.3299,"l":7.2801,"n":79,"o":7.3299,"t":"2026-10-16T13:45:00Z","v":14776,"vw":7.30526},{"c":7.29,"h":7.3,"l":7.27,"n":47,"o":7.3,"t":"2026-10-16T13:50:00Z","v":3260,"vw":7.286352},{"c":7.3,"h":7.3199,"l":7.2829,"n":59,"o":7.29,"t":"2026-10-16T13:55:00Z","v":7259,"vw":7.298428},{"c":7.38,"h":7.4039,"l":7.301,"n":68,"o":7.301,"t":"2026-10-16T14:00:00Z","v":4385,"vw":7.350322},{"c":7.4,"h":7.41,"l":7.38,"n":75,"o":7.385,"t":"2026-10-16T14:05:00Z","v":12924,"vw":7.396919},{"c":7.46,"h":7.4899,"l":7.38,"n":133,"o":7.38,"t":"2026-10-16T14:10:00Z","v":8832,"vw":7.451817},{"c":7.42,"h":7.47,"l":7.42,"n":141,"o":7.47,"t":"2026-10-16T14:15:00Z","v":7320,"vw":7.442909},{"c":7.44,"h":7.44,"l":7.405,"n":68,"o":7.4101,"t":"2026-10-16T14:20:00Z","v":6345,"vw":7.424421},{"c":7.445,"h":7.455,"l":7.41,"n":84,"o":7.42,"t":"2026-10-16T14:25:00Z","v":4287,"vw":7.43208},{"c":7.47,"h":7.47,"l":7.47,"n":29,"o":7.47,"t":"2026-10-16T14:30:00Z","v":815,"vw":7.47},{"c":7.465,"h":7.4794,"l":7.465,"n":58,"o":7.47,"t":"2026-10-16T14:35:00Z","v":4081,"vw":7.470285},{"c":7.415,"h":7.465,"l":7.41,"n":88,"o":7.465,"t":"2026-10-16T14:40:00Z","v":5757,"vw":7.449259},{"c":7.4384,"h":7.4384,"l":7.395,"n":59,"o":7.41,"t":"2026-10-16T14:45:00Z","v":3941,"vw":7.413713},{"c":7.34,"h":7.405,"l":7.34,"n":98,"o":7.405,"t":"2026-10-16T14:50:00Z","v":3884,"vw":7.360002},{"c":7.355,"h":7.37,"l":7.3349,"n":79,"o":7.3349,"t":"2026-10-16T14:55:00Z","v":3668,"vw":7.35595},{"c":7.33,"h":7.3699,"l":7.3297,"n":94,"o":7.3699,"t":"2026-10-16T15:00:00Z","v":7970,"vw":7.348406},{"c":7.2554,"h":7.32,"l":7.2554,"n":143,"o":7.32,"t":"2026-10-16T15:05:00Z","v":13958,"vw":7.281712},{"c":7.27,"h":7.285,"l":7.245,"n":189,"o":7.255,"t":"2026-10-16T15:10:00Z","v":23652,"vw":7.257499},{"c":7.285,"h":7.2991,"l":7.2701,"n":44,"o":7.28,"t":"2026-10-16T15:15:00Z","v":8891,"vw":7.283758},{"c":7.2599,"h":7.29,"l":7.25,"n":107,"o":7.285,"t":"2026-10-16T15:20:00Z","v":9854,"vw":7.268462},{"c":7.285,"h":7.3,"l":7.2401,"n":116,"o":7.25,"t":"2026-10-16T15:25:00Z","v":10187,"vw":7.266351},{"c":7.285,"h":7.2993,"l":7.275,"n":90,"o":7.2993,"t":"2026-10-16T15:30:00Z","v":7757,"vw":7.284},{"c":7.2897,"h":7.2897,"l":7.27,"n":33,"o":7.2861,"t":"2026-10-16T15:35:00Z","v":1406,"vw":7.277632},{"c":7.285,"h":7.2894,"l":7.275,"n":79,"o":7.275,"t":"2026-10-16T15:40:00Z","v":5743,"vw":7.278475},{"c":7.28,"h":7.305,"l":7.28,"n":107,"o":7.285,"t":"2026-10-16T15:45:00Z","v":8059,"vw":7.2897},{"c":7.2102,"h":7.27,"l":7.2102,"n":91,"o":7.27,"t":"2026-10-16T15:50:00Z","v":8624,"vw":7.237591},{"c":7.24,"h":7.24,"l":7.2139,"n":83,"o":7.215,"t":"2026-10-16T15:55:00Z","v":5711,"vw":7.220161},{"c":7.23,"h":7.23,"l":7.195,"n":176,"o":7.23,"t":"2026-10-16T16:00:00Z","v":34887,"vw":7.208898},{"c":7.2,"h":7.24,"l":7.2,"n":92,"o":7.23,"t":"2026-10-16T16:05:00Z","v":5310,"vw":7.228175},{"c":7.23,"h":7.23,"l":7.21,"n":63,"o":7.21,"t":"2026-10-16T16:10:00Z","v":4157,"vw":7.222574},{"c":7.22,"h":7.2499,"l":7.215,"n":46,"o":7.2499,"t":"2026-10-16T16:15:00Z","v":3341,"vw":7.225789},{"c":7.22,"h":7.22,"l":7.2,"n":73,"o":7.21,"t":"2026-10-16T16:20:00Z","v":6006,"vw":7.206421},{"c":7.225,"h":7.23,"l":7.21,"n":124,"o":7.21,"t":"2026-10-16T16:25:00Z","v":17552,"vw":7.223564},{"c":7.215,"h":7.22,"l":7.21,"n":64,"o":7.22,"t":"2026-10-16T16:30:00Z","v":5629,"vw":7.214265},{"c":7.205,"h":7.2299,"l":7.195,"n":94,"o":7.2299,"t":"2026-10-16T16:35:00Z","v":13056,"vw":7.205327},{"c":7.195,"h":7.2,"l":7.19,"n":31,"o":7.2,"t":"2026-10-16T16:40:00Z","v":2527,"vw":7.196617},{"c":7.18,"h":7.1988,"l":7.175,"n":136,"o":7.195,"t":"2026-10-16T16:45:00Z","v":9226,"vw":7.188337},{"c":7.17,"h":7.18,"l":7.155,"n":54,"o":7.1786,"t":"2026-10-16T16:50:00Z","v":4630,"vw":7.168585},{"c":7.16,"h":7.165,"l":7.15,"n":86,"o":7.155,"t":"2026-10-16T16:55:00Z","v":7417,"vw":7.154951},{"c":7.125,"h":7.165,"l":7.12,"n":82,"o":7.165,"t":"2026-10-16T17:00:00Z","v":11318,"vw":7.138025},{"c":7.125,"h":7.125,"l":7.11,"n":118,"o":7.12,"t":"2026-10-16T17:05:00Z","v":8668,"vw":7.114961},{"c":7.1104,"h":7.13,"l":7.11,"n":65,"o":7.13,"t":"2026-10-16T17:10:00Z","v":6404,"vw":7.122612},{"c":7.07,"h":7.1152,"l":7.0546,"n":129,"o":7.1152,"t":"2026-10-16T17:15:00Z","v":9363,"vw":7.082863},{"c":7.07,"h":7.0772,"l":7.06,"n":44,"o":7.07,"t":"2026-10-16T17:20:00Z","v":2958,"vw":7.071358},{"c":7.1,"h":7.105,"l":7.06,"n":170,"o":7.07,"t":"2026-10-16T17:25:00Z","v":15259,"vw":7.07787},{"c":7.085,"h":7.1,"l":7.07,"n":153,"o":7.09,"t":"2026-10-16T17:30:00Z","v":28448,"vw":7.080719},{"c":7.1,"h":7.1,"l":7.07,"n":131,"o":7.09,"t":"2026-10-16T17:35:00Z","v":7235,"vw":7.083829},{"c":7.1143,"h":7.14,"l":7.09,"n":121,"o":7.09,"t":"2026-10-16T17:40:00Z","v":8900,"vw":7.107641},{"c":7.075,"h":7.11,"l":7.07,"n":93,"o":7.11,"t":"2026-10-16T17:45:00Z","v":7523,"vw":7.088253},{"c":7.0676,"h":7.068,"l":7.05,"n":97,"o":7.0621,"t":"2026-10-16T17:50:00Z","v":9454,"vw":7.059984},{"c":7.08,"h":7.095,"l":7.07,"n":107,"o":7.07,"t":"2026-10-16T17:55:00Z","v":24134,"vw":7.074742},{"c":7.095,"h":7.1,"l":7.045,"n":299,"o":7.07,"t":"2026-10-16T18:00:00Z","v":89267,"vw":7.066697},{"c":7.12,"h":7.125,"l":7.1,"n":171,"o":7.1,"t":"2026-10-16T18:05:00Z","v":45516,"vw":7.118637},{"c":7.105,"h":7.115,"l":7.105,"n":99,"o":7.11,"t":"2026-10-16T18:10:00Z","v":6001,"vw":7.11091},{"c":7.115,"h":7.115,"l":7.1,"n":137,"o":7.105,"t":"2026-10-16T18:15:00Z","v":11303,"vw":7.11},{"c":7.115,"h":7.12,"l":7.105,"n":140,"o":7.115,"t":"2026-10-16T18:20:00Z","v":8931,"vw":7.114902},{"c":7.1001,"h":7.12,"l":7.1001,"n":136,"o":7.115,"t":"2026-10-16T18:25:00Z","v":6160,"vw":7.111194},{"c":7.11,"h":7.1188,"l":7.1,"n":84,"o":7.11,"t":"2026-10-16T18:30:00Z","v":9106,"vw":7.110967},{"c":7.2,"h":7.22,"l":7.1,"n":272,"o":7.1,"t":"2026-10-16T18:35:00Z","v":69248,"vw":7.151131},{"c":7.23,"h":7.23,"l":7.185,"n":239,"o":7.2092,"t":"2026-10-16T18:40:00Z","v":49258,"vw":7.205235},{"c":7.1919,"h":7.235,"l":7.1919,"n":178,"o":7.22,"t":"2026-10-16T18:45:00Z","v":15342,"vw":7.217859},{"c":7.18,"h":7.21,"l":7.17,"n":110,"o":7.2,"t":"2026-10-16T18:50:00Z","v":5802,"vw":7.189546},{"c":7.19,"h":7.19,"l":7.17,"n":81,"o":7.175,"t":"2026-10-16T18:55:00Z","v":4171,"vw":7.179195},{"c":7.135,"h":7.193,"l":7.13,"n":226,"o":7.193,"t":"2026-10-16T19:00:00Z","v":19240,"vw":7.174326},{"c":7.14,"h":7.15,"l":7.11,"n":172,"o":7.135,"t":"2026-10-16T19:05:00Z","v":9843,"vw":7.129177},{"c":7.19,"h":7.19,"l":7.135,"n":162,"o":7.135,"t":"2026-10-16T19:10:00Z","v":9405,"vw":7.166428},{"c":7.18,"h":7.19,"l":7.15,"n":173,"o":7.19,"t":"2026-10-16T19:15:00Z","v":10909,"vw":7.174},{"c":7.16,"h":7.195,"l":7.15,"n":155,"o":7.18,"t":"2026-10-16T19:20:00Z","v":10083,"vw":7.176338},{"c":7.1625,"h":7.17,"l":7.16,"n":162,"o":7.17,"t":"2026-10-16T19:25:00Z","v":11314,"vw":7.166002},{"c":7.12,"h":7.165,"l":7.11,"n":241,"o":7.165,"t":"2026-10-16T19:30:00Z","v":15038,"vw":7.138895},{"c":7.11,"h":7.14,"l":7.11,"n":198,"o":7.13,"t":"2026-10-16T19:35:00Z","v":14559,"vw":7.123631},{"c":7.08,"h":7.125,"l":7.08,"n":238,"o":7.11,"t":"2026-10-16T19:40:00Z","v":17607,"vw":7.111835},{"c":7.09,"h":7.09,"l":7.07,"n":308,"o":7.08,"t":"2026-10-16T19:45:00Z","v":26928,"vw":7.082122},{"c":7.095,"h":7.115,"l":7.08,"n":501,"o":7.08,"t":"2026-10-16T19:50:00Z","v":39668,"vw":7.10026},{"c":7.07,"h":7.12,"l":7.07,"n":1036,"o":7.09,"t":"2026-10-16T19:55:00Z","v":91165,"vw":7.09769},{"c":7.1,"h":7.1,"l":7.07,"n":8,"o":7.07,"t":"2026-10-16T20:00:00Z","v":70257,"vw":7.070064},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-16T20:05:00Z","v":250,"vw":7.19},{"c":7.49,"h":7.49,"l":7.06,"n":7,"o":7.11,"t":"2026-10-16T20:15:00Z","v":730,"vw":7.187809},{"c":7.11,"h":7.11,"l":7.11,"n":6,"o":7.11,"t":"2026-10-16T20:20:00Z","v":2514,"vw":7.11},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-16T20:25:00Z","v":134,"vw":7.19},{"c":7.1644,"h":7.1644,"l":7.1644,"n":1,"o":7.1644,"t":"2026-10-16T20:45:00Z","v":100,"vw":7.1644},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-16T21:30:00Z","v":300,"vw":7.15},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T21:45:00Z","v":270,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T22:00:00Z","v":270,"vw":7.12},{"c":7.13,"h":7.3,"l":7.13,"n":4,"o":7.3,"t":"2026-10-19T08:00:00Z","v":717,"vw":7.220561},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-19T08:05:00Z","v":220,"vw":7.29},{"c":7.2921,"h":7.2921,"l":7.2921,"n":1,"o":7.2921,"t":"2026-10-19T08:50:00Z","v":100,"vw":7.2921},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T09:40:00Z","v":104,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-19T09:55:00Z","v":200,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T10:05:00Z","v":180,"vw":7.28},{"c":7.1886,"h":7.24,"l":7.1886,"n":17,"o":7.24,"t":"2026-10-19T11:00:00Z","v":1332,"vw":7.216513},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T11:15:00Z","v":256,"vw":7.18},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-19T11:25:00Z","v":150,"vw":7.33},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-19T11:35:00Z","v":130,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-19T11:50:00Z","v":150,"vw":7.2},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-19T11:55:00Z","v":1500,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-19T12:00:00Z","v":480,"vw":7.3},{"c":7.3,"h":7.3,"l":7.29,"n":4,"o":7.29,"t":"2026-10-19T12:20:00Z","v":1000,"vw":7.29448},{"c":7.2981,"h":7.2981,"l":7.2981,"n":1,"o":7.2981,"t":"2026-10-19T12:30:00Z","v":200,"vw":7.2981},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-19T12:40:00Z","v":100,"vw":7.3},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-19T13:15:00Z","v":166,"vw":7.35},{"c":7.3314,"h":7.35,"l":7.3314,"n":3,"o":7.35,"t":"2026-10-19T13:20:00Z","v":375,"vw":7.3407},{"c":7.3139,"h":7.32,"l":7.211,"n":134,"o":7.27,"t":"2026-10-19T13:30:00Z","v":28617,"vw":7.267222},{"c":7.22,"h":7.2897,"l":7.2,"n":96,"o":7.27,"t":"2026-10-19T13:35:00Z","v":8469,"vw":7.229761},{"c":7.25,"h":7.29,"l":7.225,"n":72,"o":7.23,"t":"2026-10-19T13:40:00Z","v":10276,"vw":7.251635},{"c":7.315,"h":7.315,"l":7.2456,"n":101,"o":7.26,"t":"2026-10-19T13:45:00Z","v":14904,"vw":7.270391},{"c":7.33,"h":7.3842,"l":7.3,"n":262,"o":7.31,"t":"2026-10-19T13:50:00Z","v":27428,"vw":7.345561},{"c":7.265,"h":7.31,"l":7.258,"n":60,"o":7.3,"t":"2026-10-19T13:55:00Z","v":14408,"vw":7.267643},{"c":7.27,"h":7.303,"l":7.24,"n":99,"o":7.28,"t":"2026-10-19T14:00:00Z","v":10196,"vw":7.265368},{"c":7.22,"h":7.26,"l":7.22,"n":38,"o":7.24,"t":"2026-10-19T14:05:00Z","v":3135,"vw":7.238852},{"c":7.3,"h":7.3,"l":7.22,"n":89,"o":7.23,"t":"2026-10-19T14:10:00Z","v":8075,"vw":7.246232},{"c":7.37,"h":7.39,"l":7.31,"n":83,"o":7.31,"t":"2026-10-19T14:15:00Z","v":5728,"vw":7.366941},{"c":7.37,"h":7.38,"l":7.35,"n":74,"o":7.36,"t":"2026-10-19T14:20:00Z","v":2611,"vw":7.367947},{"c":7.33,"h":7.3796,"l":7.32,"n":92,"o":7.3796,"t":"2026-10-19T14:25:00Z","v":6050,"vw":7.343428},{"c":7.295,"h":7.33,"l":7.28,"n":141,"o":7.31,"t":"2026-10-19T14:30:00Z","v":25529,"vw":7.299443},{"c":7.29,"h":7.32,"l":7.2814,"n":93,"o":7.295,"t":"2026-10-19T14:35:00Z","v":25770,"vw":7.300382},{"c":7.348,"h":7.348,"l":7.3,"n":75,"o":7.3,"t":"2026-10-19T14:40:00Z","v":4046,"vw":7.33887},{"c":7.38,"h":7.4,"l":7.35,"n":158,"o":7.35,"t":"2026-10-19T14:45:00Z","v":12989,"vw":7.379175},{"c":7.39,"h":7.41,"l":7.37,"n":54,"o":7.375,"t":"2026-10-19T14:50:00Z","v":6204,"vw":7.396878},{"c":7.39,"h":7.4249,"l":7.39,"n":69,"o":7.3925,"t":"2026-10-19T14:55:00Z","v":5152,"vw":7.398037},{"c":7.39,"h":7.4,"l":7.38,"n":71,"o":7.4,"t":"2026-10-19T15:00:00Z","v":2695,"vw":7.391356},{"c":7.41,"h":7.41,"l":7.4,"n":59,"o":7.4,"t":"2026-10-19T15:05:00Z","v":3495,"vw":7.401436},{"c":7.39,"h":7.41,"l":7.385,"n":114,"o":7.4,"t":"2026-10-19T15:10:00Z","v":5327,"vw":7.396561},{"c":7.4,"h":7.41,"l":7.39,"n":77,"o":7.4,"t":"2026-10-19T15:15:00Z","v":4824,"vw":7.397298},{"c":7.44,"h":7.44,"l":7.4,"n":92,"o":7.41,"t":"2026-10-19T15:20:00Z","v":9386,"vw":7.405511},{"c":7.465,"h":7.47,"l":7.44,"n":81,"o":7.45,"t":"2026-10-19T15:25:00Z","v":3188,"vw":7.451654},{"c":7.5201,"h":7.5201,"l":7.46,"n":113,"o":7.465,"t":"2026-10-19T15:30:00Z","v":10118,"vw":7.488959},{"c":7.56,"h":7.59,"l":7.515,"n":271,"o":7.515,"t":"2026-10-19T15:35:00Z","v":37814,"vw":7.557309},{"c":7.63,"h":7.638,"l":7.57,"n":104,"o":7.57,"t":"2026-10-19T15:40:00Z","v":6844,"vw":7.614377},{"c":7.58,"h":7.63,"l":7.5761,"n":128,"o":7.62,"t":"2026-10-19T15:45:00Z","v":18466,"vw":7.6146},{"c":7.59,"h":7.6,"l":7.57,"n":66,"o":7.58,"t":"2026-10-19T15:50:00Z","v":3808,"vw":7.582486},{"c":7.58,"h":7.605,"l":7.58,"n":118,"o":7.59,"t":"2026-10-19T15:55:00Z","v":15435,"vw":7.590952},{"c":7.545,"h":7.57,"l":7.5301,"n":89,"o":7.57,"t":"2026-10-19T16:00:00Z","v":3735,"vw":7.559225},{"c":7.51,"h":7.55,"l":7.505,"n":109,"o":7.55,"t":"2026-10-19T16:05:00Z","v":6433,"vw":7.520301},{"c":7.53,"h":7.5362,"l":7.51,"n":101,"o":7.51,"t":"2026-10-19T16:10:00Z","v":11605,"vw":7.528054},{"c":7.52,"h":7.54,"l":7.5,"n":170,"o":7.53,"t":"2026-10-19T16:15:00Z","v":22172,"vw":7.515999},{"c":7.49,"h":7.5228,"l":7.49,"n":71,"o":7.52,"t":"2026-10-19T16:20:00Z","v":4445,"vw":7.504432},{"c":7.49,"h":7.495,"l":7.47,"n":61,"o":7.4912,"t":"2026-10-19T16:25:00Z","v":3476,"vw":7.483733},{"c":7.46,"h":7.48,"l":7.44,"n":86,"o":7.48,"t":"2026-10-19T16:30:00Z","v":5449,"vw":7.454934},{"c":7.4574,"h":7.49,"l":7.455,"n":96,"o":7.47,"t":"2026-10-19T16:35:00Z","v":8217,"vw":7.467199},{"c":7.47,"h":7.48,"l":7.46,"n":37,"o":7.46,"t":"2026-10-19T16:40:00Z","v":1899,"vw":7.468018},{"c":7.43,"h":7.48,"l":7.43,"n":68,"o":7.48,"t":"2026-10-19T16:45:00Z","v":5610,"vw":7.435628},{"c":7.425,"h":7.44,"l":7.422,"n":86,"o":7.43,"t":"2026-10-19T16:50:00Z","v":3318,"vw":7.430349},{"c":7.41,"h":7.43,"l":7.41,"n":55,"o":7.425,"t":"2026-10-19T16:55:00Z","v":4467,"vw":7.424045},{"c":7.402,"h":7.41,"l":7.4,"n":42,"o":7.4,"t":"2026-10-19T17:00:00Z","v":1255,"vw":7.403556},{"c":7.42,"h":7.425,"l":7.405,"n":126,"o":7.405,"t":"2026-10-19T17:05:00Z","v":11118,"vw":7.411908},{"c":7.42,"h":7.42,"l":7.4022,"n":78,"o":7.415,"t":"2026-10-19T17:10:00Z","v":3114,"vw":7.418277},{"c":7.4119,"h":7.44,"l":7.4119,"n":102,"o":7.42,"t":"2026-10-19T17:15:00Z","v":12420,"vw":7.4318},{"c":7.42,"h":7.43,"l":7.42,"n":55,"o":7.42,"t":"2026-10-19T17:20:00Z","v":2610,"vw":7.423196},{"c":7.415,"h":7.43,"l":7.41,"n":70,"o":7.41,"t":"2026-10-19T17:25:00Z","v":2553,"vw":7.421846},{"c":7.43,"h":7.4322,"l":7.4024,"n":67,"o":7.412,"t":"2026-10-19T17:30:00Z","v":3446,"vw":7.417416},{"c":7.42,"h":7.42,"l":7.41,"n":58,"o":7.42,"t":"2026-10-19T17:35:00Z","v":3294,"vw":7.412041},{"c":7.36,"h":7.4094,"l":7.36,"n":94,"o":7.4094,"t":"2026-10-19T17:40:00Z","v":7167,"vw":7.380691},{"c":7.325,"h":7.35,"l":7.325,"n":66,"o":7.35,"t":"2026-10-19T17:45:00Z","v":2905,"vw":7.339264},{"c":7.33,"h":7.33,"l":7.315,"n":47,"o":7.32,"t":"2026-10-19T17:50:00Z","v":1664,"vw":7.323182},{"c":7.33,"h":7.345,"l":7.33,"n":91,"o":7.33,"t":"2026-10-19T17:55:00Z","v":4712,"vw":7.335157},{"c":7.285,"h":7.335,"l":7.285,"n":97,"o":7.335,"t":"2026-10-19T18:00:00Z","v":7273,"vw":7.327189},{"c":7.285,"h":7.2924,"l":7.28,"n":52,"o":7.29,"t":"2026-10-19T18:05:00Z","v":1571,"vw":7.287442},{"c":7.295,"h":7.3,"l":7.29,"n":59,"o":7.3,"t":"2026-10-19T18:10:00Z","v":3167,"vw":7.292492},{"c":7.28,"h":7.29,"l":7.28,"n":100,"o":7.29,"t":"2026-10-19T18:15:00Z","v":3281,"vw":7.288975},{"c":7.2609,"h":7.28,"l":7.2609,"n":32,"o":7.28,"t":"2026-10-19T18:20:00Z","v":846,"vw":7.267296},{"c":7.23,"h":7.25,"l":7.22,"n":74,"o":7.25,"t":"2026-10-19T18:25:00Z","v":5219,"vw":7.242176},{"c":7.22,"h":7.22,"l":7.215,"n":33,"o":7.22,"t":"2026-10-19T18:30:00Z","v":779,"vw":7.2175},{"c":7.23,"h":7.24,"l":7.22,"n":74,"o":7.22,"t":"2026-10-19T18:35:00Z","v":3257,"vw":7.228701},{"c":7.245,"h":7.25,"l":7.245,"n":55,"o":7.25,"t":"2026-10-19T18:40:00Z","v":3072,"vw":7.248986},{"c":7.305,"h":7.305,"l":7.26,"n":138,"o":7.26,"t":"2026-10-19T18:45:00Z","v":10675,"vw":7.278839},{"c":7.32,"h":7.34,"l":7.31,"n":147,"o":7.32,"t":"2026-10-19T18:50:00Z","v":8336,"vw":7.323496},{"c":7.3291,"h":7.3399,"l":7.31,"n":50,"o":7.32,"t":"2026-10-19T18:55:00Z","v":6456,"vw":7.328122},{"c":7.33,"h":7.335,"l":7.32,"n":55,"o":7.32,"t":"2026-10-19T19:00:00Z","v":4030,"vw":7.329269},{"c":7.29,"h":7.34,"l":7.29,"n":187,"o":7.335,"t":"2026-10-19T19:05:00Z","v":12489,"vw":7.309947},{"c":7.295,"h":7.3,"l":7.29,"n":60,"o":7.295,"t":"2026-10-19T19:10:00Z","v":3976,"vw":7.294338},{"c":7.31,"h":7.325,"l":7.3,"n":204,"o":7.3,"t":"2026-10-19T19:15:00Z","v":13855,"vw":7.30354},{"c":7.36,"h":7.36,"l":7.325,"n":102,"o":7.33,"t":"2026-10-19T19:20:00Z","v":6039,"vw":7.343448},{"c":7.315,"h":7.35,"l":7.31,"n":105,"o":7.35,"t":"2026-10-19T19:25:00Z","v":4992,"vw":7.324451},{"c":7.3149,"h":7.33,"l":7.3,"n":118,"o":7.3,"t":"2026-10-19T19:30:00Z","v":5669,"vw":7.318012},{"c":7.35,"h":7.36,"l":7.3199,"n":175,"o":7.3199,"t":"2026-10-19T19:35:00Z","v":11168,"vw":7.343415},{"c":7.36,"h":7.37,"l":7.35,"n":226,"o":7.36,"t":"2026-10-19T19:40:00Z","v":9493,"vw":7.356365},{"c":7.3101,"h":7.39,"l":7.3101,"n":350,"o":7.37,"t":"2026-10-19T19:45:00Z","v":21446,"vw":7.35738},{"c":7.285,"h":7.31,"l":7.27,"n":305,"o":7.31,"t":"2026-10-19T19:50:00Z","v":17712,"vw":7.286141},{"c":7.26,"h":7.28,"l":7.24,"n":962,"o":7.28,"t":"2026-10-19T19:55:00Z","v":86430,"vw":7.250175},{"c":7.23,"h":7.23,"l":7.23,"n":10,"o":7.23,"t":"2026-10-19T20:00:00Z","v":91166,"vw":7.23},{"c":7.37,"h":7.37,"l":7.36,"n":2,"o":7.36,"t":"2026-10-19T20:15:00Z","v":300,"vw":7.363333},{"c":7.3,"h":7.31,"l":7.3,"n":6,"o":7.31,"t":"2026-10-19T20:40:00Z","v":1867,"vw":7.303889},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T23:45:00Z","v":260,"vw":7.44}],"history":[{"c":11.98,"h":12.9899,"l":11,"n":9464,"o":11.85,"t":"2024-11-14T05:00:00Z","v":2318996,"vw":11.99629},{"c":9.06,"h":9.49,"l":7.5,"n":16559,"o":7.8,"t":"2024-11-15T05:00:00Z","v":4773385,"vw":8.673188},{"c":7.42,"h":9.05,"l":7.22,"n":8571,"o":9.05,"t":"2024-11-18T05:00:00Z","v":1984846,"vw":7.869912},{"c":8.03,"h":8.34,"l":7.5,"n":5406,"o":7.71,"t":"2024-11-19T05:00:00Z","v":1226848,"vw":7.876331},{"c":7.53,"h":8.2,"l":7.26,"n":4848,"o":8.1,"t":"2024-11-20T05:00:00Z","v":1178753,"vw":7.530921},{"c":7.31,"h":7.9,"l":7.29,"n":4379,"o":7.65,"t":"2024-11-21T05:00:00Z","v":1124891,"vw":7.525429},{"c":7.39,"h":7.5642,"l":6.7264,"n":5864,"o":7.4,"t":"2024-11-22T05:00:00Z","v":1681300,"vw":7.186737},{"c":8.1,"h":8.48,"l":7.59,"n":6418,"o":7.59,"t":"2024-11-25T05:00:00Z","v":1814798,"vw":8.056323},{"c":9.44,"h":9.82,"l":8.2201,"n":9167,"o":8.3,"t":"2024-11-26T05:00:00Z","v":1966670,"vw":9.228987},{"c":9.7,"h":10.55,"l":8.88,"n":6560,"o":9.57,"t":"2024-11-27T05:00:00Z","v":1467458,"vw":9.766663},{"c":10.19,"h":10.4718,"l":9.81,"n":2933,"o":10.2,"t":"2024-11-29T05:00:00Z","v":594059,"vw":10.208075},{"c":11.01,"h":11.5,"l":10.4,"n":7332,"o":10.4,"t":"2024-12-02T05:00:00Z","v":1378018,"vw":10.95155},{"c":10.81,"h":11.68,"l":10.6501,"n":7389,"o":11.01,"t":"2024-12-03T05:00:00Z","v":1143128,"vw":11.169775},{"c":9.25,"h":11,"l":9.1,"n":9635,"o":10.99,"t":"2024-12-04T05:00:00Z","v":1792803,"vw":9.756207},{"c":9.96,"h":9.99,"l":9.25,"n":4641,"o":9.35,"t":"2024-12-05T05:00:00Z","v":714046,"vw":9.676357},{"c":9.9,"h":10.69,"l":9.77,"n":4831,"o":10.66,"t":"2024-12-06T05:00:00Z","v":1013372,"vw":10.164424},{"c":9.6,"h":10.1399,"l":9.15,"n":5251,"o":10,"t":"2024-12-09T05:00:00Z","v":979830,"vw":9.454702},{"c":9.15,"h":9.71,"l":8.92,"n":4927,"o":9.71,"t":"2024-12-10T05:00:00Z","v":828151,"vw":9.188151},{"c":9.26,"h":9.68,"l":8.58,"n":4460,"o":9.07,"t":"2024-12-11T05:00:00Z","v":895461,"vw":9.187001},{"c":9.41,"h":9.985,"l":9.3,"n":2990,"o":9.34,"t":"2024-12-12T05:00:00Z","v":519347,"vw":9.633867},{"c":8.91,"h":9.69,"l":8.8501,"n":3363,"o":9.69,"t":"2024-12-13T05:00:00Z","v":560173,"vw":9.096132},{"c":9.59,"h":10.1,"l":9,"n":3924,"o":9.05,"t":"2024-12-16T05:00:00Z","v":725885,"vw":9.635708},{"c":9.34,"h":10.0222,"l":9.11,"n":3054,"o":9.59,"t":"2024-12-17T05:00:00Z","v":473727,"vw":9.562803},{"c":9.47,"h":10.68,"l":9.1444,"n":6431,"o":9.44,"t":"2024-12-18T05:00:00Z","v":1320215,"vw":9.971733},{"c":10.13,"h":10.7495,"l":9.7,"n":6054,"o":9.75,"t":"2024-12-19T05:00:00Z","v":959349,"vw":10.320481},{"c":10.06,"h":10.7323,"l":9.75,"n":4643,"o":10.08,"t":"2024-12-20T05:00:00Z","v":1404750,"vw":10.178433},{"c":10.12,"h":11.3534,"l":10.12,"n":5620,"o":10.49,"t":"2024-12-23T05:00:00Z","v":1107647,"vw":10.864942},{"c":10.78,"h":10.83,"l":10.06,"n":2888,"o":10.24,"t":"2024-12-24T05:00:00Z","v":479856,"vw":10.530809},{"c":12.19,"h":12.2,"l":10.75,"n":7905,"o":10.79,"t":"2024-12-26T05:00:00Z","v":1342842,"vw":11.679265},{"c":11.97,"h":12.49,"l":11.27,"n":6273,"o":12.49,"t":"2024-12-27T05:00:00Z","v":856818,"vw":11.922615},{"c":11.86,"h":11.94,"l":11.15,"n":5714,"o":11.74,"t":"2024-12-30T05:00:00Z","v":760059,"vw":11.570586},{"c":11.86,"h":12.358,"l":11.18,"n":5078,"o":11.96,"t":"2024-12-31T05:00:00Z","v":678811,"vw":11.851677},{"c":13.67,"h":13.76,"l":11.71,"n":9979,"o":12.1,"t":"2025-01-02T05:00:00Z","v":1941533,"vw":12.985472},{"c":13.74,"h":14.49,"l":13.2,"n":9205,"o":13.85,"t":"2025-01-03T05:00:00Z","v":1267637,"vw":13.83876},{"c":13.56,"h":14.45,"l":13.11,"n":9378,"o":14.3,"t":"2025-01-06T05:00:00Z","v":1025492,"vw":13.793173},{"c":12.61,"h":13.61,"l":12.3,"n":9492,"o":13.56,"t":"2025-01-07T05:00:00Z","v":1218427,"vw":12.646279},{"c":11.79,"h":12.8,"l":11.537,"n":7507,"o":12.66,"t":"2025-01-08T05:00:00Z","v":1020482,"vw":12.010956},{"c":11.16,"h":11.96,"l":10.57,"n":7961,"o":11.73,"t":"2025-01-10T05:00:00Z","v":1101815,"vw":11.018471},{"c":11.34,"h":11.38,"l":10.48,"n":4742,"o":10.91,"t":"2025-01-13T05:00:00Z","v":725273,"vw":10.929839},{"c":10.88,"h":12.035,"l":10.87,"n":4994,"o":11.54,"t":"2025-01-14T05:00:00Z","v":610695,"vw":11.430072},{"c":11.46,"h":11.73,"l":11.1,"n":3898,"o":11.42,"t":"2025-01-15T05:00:00Z","v":466295,"vw":11.391737},{"c":11.79,"h":12.79,"l":11.5,"n":5298,"o":11.5,"t":"2025-01-16T05:00:00Z","v":629775,"vw":12.0246},{"c":12.01,"h":13.32,"l":12.01,"n":7024,"o":12.19,"t":"2025-01-17T05:00:00Z","v":1156623,"vw":12.642053},{"c":13.2,"h":13.3856,"l":11.6704,"n":7489,"o":12.43,"t":"2025-01-21T05:00:00Z","v":987138,"vw":12.637093},{"c":15.22,"h":16.37,"l":13.61,"n":18112,"o":13.87,"t":"2025-01-22T05:00:00Z","v":2790444,"vw":15.280957},{"c":16.23,"h":16.25,"l":14.53,"n":10415,"o":14.98,"t":"2025-01-23T05:00:00Z","v":1361317,"vw":15.528261},{"c":16.54,"h":18.26,"l":16.01,"n":15204,"o":16.75,"t":"2025-01-24T05:00:00Z","v":2133322,"vw":17.158768},{"c":12.79,"h":15.01,"l":12.31,"n":19141,"o":14,"t":"2025-01-27T05:00:00Z","v":3218865,"vw":13.424554},{"c":12.74,"h":13.6,"l":11.89,"n":13162,"o":13.26,"t":"2025-01-28T05:00:00Z","v":1758682,"vw":12.605636},{"c":12.02,"h":13.0554,"l":11.9106,"n":7871,"o":12.8,"t":"2025-01-29T05:00:00Z","v":1096889,"vw":12.360598},{"c":13.45,"h":13.55,"l":12.15,"n":9500,"o":12.15,"t":"2025-01-30T05:00:00Z","v":1355568,"vw":13.030472},{"c":14.41,"h":15.5,"l":14.012,"n":12428,"o":14.21,"t":"2025-01-31T05:00:00Z","v":1664331,"vw":14.700782},{"c":13.93,"h":14.4512,"l":12.61,"n":13214,"o":13.09,"t":"2025-02-03T05:00:00Z","v":1600799,"vw":13.623767},{"c":15.11,"h":15.14,"l":13.5,"n":8729,"o":13.99,"t":"2025-02-04T05:00:00Z","v":1042466,"vw":14.389067},{"c":15.43,"h":15.7,"l":14.55,"n":9441,"o":15.11,"t":"2025-02-05T05:00:00Z","v":994015,"vw":15.214762},{"c":14.85,"h":15.7724,"l":14.388,"n":8644,"o":15.71,"t":"2025-02-06T05:00:00Z","v":783156,"vw":15.015925},{"c":14.92,"h":16.473,"l":14.64,"n":11167,"o":15.19,"t":"2025-02-07T05:00:00Z","v":909686,"vw":15.519472},{"c":14.05,"h":15.27,"l":13.89,"n":7861,"o":15.27,"t":"2025-02-10T05:00:00Z","v":967769,"vw":14.306321},{"c":13.65,"h":14.47,"l":13.2576,"n":7171,"o":14.02,"t":"2025-02-11T05:00:00Z","v":678908,"vw":13.749592},{"c":14.76,"h":15.15,"l":13.1,"n":8129,"o":13.15,"t":"2025-02-12T05:00:00Z","v":980316,"vw":14.588784},{"c":14.23,"h":15.1,"l":14,"n":7003,"o":14.94,"t":"2025-02-13T05:00:00Z","v":786775,"vw":14.336852},{"c":15.74,"h":15.96,"l":13.36,"n":15887,"o":14.14,"t":"2025-02-14T05:00:00Z","v":2398488,"vw":15.03038},{"c":15.44,"h":16.99,"l":15.13,"n":10603,"o":16.4,"t":"2025-02-18T05:00:00Z","v":1164520,"vw":15.838329},{"c":15.14,"h":16.245,"l":14.99,"n":9156,"o":15.6,"t":"2025-02-19T05:00:00Z","v":993592,"vw":15.520974},{"c":13.92,"h":15.335,"l":13.86,"n":9705,"o":15.335,"t":"2025-02-20T05:00:00Z","v":1146703,"vw":14.360419},{"c":13.17,"h":14.245,"l":12.81,"n":12907,"o":14.125,"t":"2025-02-21T05:00:00Z","v":1559839,"vw":13.470142},{"c":12.3,"h":13.25,"l":12.26,"n":10674,"o":13.17,"t":"2025-02-24T05:00:00Z","v":1372755,"vw":12.725569},{"c":10.96,"h":12.1,"l":10.51,"n":15670,"o":12.0701,"t":"2025-02-25T05:00:00Z","v":2045597,"vw":11.039844},{"c":11.31,"h":12.13,"l":10.7501,"n":11066,"o":11.59,"t":"2025-02-26T05:00:00Z","v":1233120,"vw":11.337678},{"c":10.71,"h":12.2,"l":10.68,"n":8520,"o":11.68,"t":"2025-02-27T05:00:00Z","v":953267,"vw":11.306821},{"c":10.89,"h":11.16,"l":9.77,"n":11741,"o":10.24,"t":"2025-02-28T05:00:00Z","v":1744887,"vw":10.594037},{"c":9.22,"h":11.3467,"l":8.945,"n":12834,"o":11.2,"t":"2025-03-03T05:00:00Z","v":1717331,"vw":9.790199},{"c":9.725,"h":10.22,"l":8.89,"n":11605,"o":8.95,"t":"2025-03-04T05:00:00Z","v":1405562,"vw":9.535037},{"c":9.79,"h":9.8926,"l":9.01,"n":6645,"o":9.8,"t":"2025-03-05T05:00:00Z","v":827209,"vw":9.584208},{"c":8.79,"h":9.601,"l":8.64,"n":8554,"o":9.38,"t":"2025-03-06T05:00:00Z","v":1030284,"vw":8.963179},{"c":9.5,"h":9.62,"l":8.81,"n":8934,"o":8.82,"t":"2025-03-07T05:00:00Z","v":1114184,"vw":9.245081},{"c":8.6,"h":9.32,"l":8.45,"n":12432,"o":9.07,"t":"2025-03-10T04:00:00Z","v":1368199,"vw":8.77281},{"c":9.25,"h":9.4478,"l":8.55,"n":8614,"o":8.6,"t":"2025-03-11T04:00:00Z","v":1071248,"vw":9.088399},{"c":9.62,"h":10.275,"l":9.4,"n":6076,"o":9.79,"t":"2025-03-12T04:00:00Z","v":633716,"vw":9.771925},{"c":9.01,"h":9.59,"l":8.88,"n":6051,"o":9.53,"t":"2025-03-13T04:00:00Z","v":498753,"vw":9.095863},{"c":9.65,"h":9.85,"l":9.235,"n":5795,"o":9.28,"t":"2025-03-14T04:00:00Z","v":553712,"vw":9.616654},{"c":9.37,"h":9.8,"l":9.25,"n":5102,"o":9.64,"t":"2025-03-17T04:00:00Z","v":610891,"vw":9.474826},{"c":8.75,"h":9.21,"l":8.57,"n":4818,"o":9.21,"t":"2025-03-18T04:00:00Z","v":636974,"vw":8.800131},{"c":9.18,"h":9.26,"l":8.63,"n":4742,"o":8.84,"t":"2025-03-19T04:00:00Z","v":620892,"vw":8.949584},{"c":9.1,"h":9.44,"l":8.85,"n":5084,"o":8.99,"t":"2025-03-20T04:00:00Z","v":718916,"vw":9.130407},{"c":9.38,"h":9.41,"l":8.75,"n":6239,"o":8.95,"t":"2025-03-21T04:00:00Z","v":849506,"vw":9.1724},{"c":10.15,"h":10.2,"l":9.61,"n":5984,"o":9.61,"t":"2025-03-24T04:00:00Z","v":759036,"vw":9.983587},{"c":10.15,"h":10.33,"l":9.7,"n":4965,"o":10.15,"t":"2025-03-25T04:00:00Z","v":631891,"vw":10.047855},{"c":9.35,"h":10.22,"l":9.3,"n":4577,"o":10.22,"t":"2025-03-26T04:00:00Z","v":582792,"vw":9.516567},{"c":8.51,"h":9.3887,"l":8.43,"n":10463,"o":9.3,"t":"2025-03-27T04:00:00Z","v":2001530,"vw":8.83717},{"c":8.25,"h":9.5,"l":7.85,"n":10369,"o":9.11,"t":"2025-03-28T04:00:00Z","v":1675978,"vw":8.440548},{"c":7.85,"h":8.27,"l":7.4828,"n":12153,"o":7.79,"t":"2025-03-31T04:00:00Z","v":1795519,"vw":7.795113},{"c":7.39,"h":7.8685,"l":7.21,"n":7408,"o":7.76,"t":"2025-04-01T04:00:00Z","v":1069339,"vw":7.477573},{"c":7.67,"h":8,"l":7.11,"n":6253,"o":7.17,"t":"2025-04-02T04:00:00Z","v":734367,"vw":7.720865},{"c":6.69,"h":7.32,"l":6.51,"n":8223,"o":6.83,"t":"2025-04-03T04:00:00Z","v":1293168,"vw":6.799854},{"c":6.24,"h":6.43,"l":5.7025,"n":8028,"o":6.25,"t":"2025-04-04T04:00:00Z","v":1133712,"vw":6.088382},{"c":6.78,"h":7.125,"l":5.63,"n":8140,"o":5.78,"t":"2025-04-07T04:00:00Z","v":1263608,"vw":6.552857},{"c":6.52,"h":7.7271,"l":6.3814,"n":5787,"o":7.62,"t":"2025-04-08T04:00:00Z","v":663786,"vw":6.873318},{"c":7.56,"h":7.8742,"l":6.33,"n":9055,"o":6.5,"t":"2025-04-09T04:00:00Z","v":1139012,"vw":7.288581},{"c":6.97,"h":7.5161,"l":6.69,"n":7405,"o":7.33,"t":"2025-04-10T04:00:00Z","v":524874,"vw":7.007152},{"c":7.06,"h":7.24,"l":6.775,"n":4598,"o":7,"t":"2025-04-11T04:00:00Z","v":460933,"vw":7.019578},{"c":7.34,"h":7.49,"l":6.96,"n":4921,"o":7.48,"t":"2025-04-14T04:00:00Z","v":488067,"vw":7.235733},{"c":7.54,"h":7.74,"l":7.34,"n":5237,"o":7.46,"t":"2025-04-15T04:00:00Z","v":700010,"vw":7.601881},{"c":7.07,"h":7.5099,"l":6.78,"n":7141,"o":7.33,"t":"2025-04-16T04:00:00Z","v":499953,"vw":7.054407},{"c":7.38,"h":7.44,"l":6.95,"n":2863,"o":7.18,"t":"2025-04-17T04:00:00Z","v":330123,"vw":7.241817},{"c":6.71,"h":7.2816,"l":6.6101,"n":5985,"o":7.28,"t":"2025-04-21T04:00:00Z","v":526628,"vw":6.793938},{"c":6.72,"h":6.9936,"l":6.6,"n":5392,"o":6.81,"t":"2025-04-22T04:00:00Z","v":737306,"vw":6.794048},{"c":7.35,"h":7.81,"l":7.1,"n":8262,"o":7.14,"t":"2025-04-23T04:00:00Z","v":823541,"vw":7.49365},{"c":7.49,"h":7.7,"l":7.21,"n":3518,"o":7.33,"t":"2025-04-24T04:00:00Z","v":417146,"vw":7.511723},{"c":7.53,"h":7.6106,"l":7.17,"n":4122,"o":7.47,"t":"2025-04-25T04:00:00Z","v":434267,"vw":7.429394},{"c":7.3,"h":7.77,"l":7.13,"n":5356,"o":7.63,"t":"2025-04-28T04:00:00Z","v":486798,"vw":7.363946},{"c":7.27,"h":7.42,"l":7.0401,"n":4877,"o":7.25,"t":"2025-04-29T04:00:00Z","v":378361,"vw":7.235353},{"c":6.84,"h":6.98,"l":6.5,"n":5553,"o":6.98,"t":"2025-04-30T04:00:00Z","v":591289,"vw":6.813307},{"c":7.53,"h":7.64,"l":7.1778,"n":6323,"o":7.2,"t":"2025-05-01T04:00:00Z","v":626246,"vw":7.465497},{"c":7.61,"h":8.58,"l":7.5,"n":11157,"o":7.74,"t":"2025-05-02T04:00:00Z","v":1526490,"vw":8.015742},{"c":6.87,"h":7.46,"l":6.8307,"n":7791,"o":7.38,"t":"2025-05-05T04:00:00Z","v":1150967,"vw":7.006848},{"c":7.15,"h":7.2199,"l":6.67,"n":7419,"o":6.77,"t":"2025-05-06T04:00:00Z","v":692883,"vw":6.969862},{"c":6.95,"h":7.14,"l":6.8,"n":5714,"o":7.13,"t":"2025-05-07T04:00:00Z","v":755224,"vw":6.958874},{"c":7.36,"h":7.38,"l":6.92,"n":6682,"o":6.95,"t":"2025-05-08T04:00:00Z","v":755352,"vw":7.210436},{"c":7.33,"h":7.54,"l":7.23,"n":6305,"o":7.39,"t":"2025-05-09T04:00:00Z","v":570490,"vw":7.341882},{"c":8.225,"h":8.345,"l":7.7,"n":8426,"o":7.89,"t":"2025-05-12T04:00:00Z","v":1035880,"vw":8.036661},{"c":9.07,"h":9.27,"l":8.31,"n":12707,"o":8.32,"t":"2025-05-13T04:00:00Z","v":1468602,"vw":8.950129},{"c":9.05,"h":9.5899,"l":8.91,"n":11936,"o":9.32,"t":"2025-05-14T04:00:00Z","v":1047247,"vw":9.183921},{"c":8.87,"h":9.21,"l":8.48,"n":41736,"o":9.21,"t":"2025-05-15T04:00:00Z","v":4603306,"vw":8.851689},{"c":15.44,"h":16.4,"l":12.4401,"n":229929,"o":13,"t":"2025-05-16T04:00:00Z","v":29157873,"vw":14.963442},{"c":13.96,"h":15.29,"l":13.255,"n":37065,"o":14.22,"t":"2025-05-19T04:00:00Z","v":4679949,"vw":13.947184},{"c":11.7,"h":14.1708,"l":11.4575,"n":38179,"o":13.99,"t":"2025-05-20T04:00:00Z","v":5238372,"vw":12.087084},{"c":11.34,"h":12.73,"l":11.01,"n":24946,"o":11.51,"t":"2025-05-21T04:00:00Z","v":3933698,"vw":11.919215},{"c":12.25,"h":12.59,"l":11.05,"n":20239,"o":11.3,"t":"2025-05-22T04:00:00Z","v":2139033,"vw":12.116469},{"c":13.18,"h":13.38,"l":11.68,"n":18674,"o":11.69,"t":"2025-05-23T04:00:00Z","v":2291325,"vw":12.781429},{"c":12.81,"h":13.6,"l":12.6,"n":16708,"o":13.46,"t":"2025-05-27T04:00:00Z","v":1875355,"vw":13.033182},{"c":12.74,"h":13.5153,"l":12.3726,"n":13898,"o":12.97,"t":"2025-05-28T04:00:00Z","v":1646700,"vw":12.789595},{"c":12.24,"h":13.2,"l":12.0745,"n":16174,"o":12.98,"t":"2025-05-29T04:00:00Z","v":1856184,"vw":12.415329},{"c":14.44,"h":14.48,"l":12.1,"n":39384,"o":12.34,"t":"2025-05-30T04:00:00Z","v":5051357,"vw":13.573829},{"c":14.46,"h":14.53,"l":13.47,"n":19668,"o":14.06,"t":"2025-06-02T04:00:00Z","v":2262484,"vw":13.995531},{"c":15.14,"h":15.76,"l":14.0896,"n":18384,"o":14.96,"t":"2025-06-03T04:00:00Z","v":2093623,"vw":14.841468},{"c":17.17,"h":17.5,"l":15.1,"n":30309,"o":15.33,"t":"2025-06-04T04:00:00Z","v":4650034,"vw":16.811226},{"c":16.94,"h":18.48,"l":16.62,"n":22688,"o":17.28,"t":"2025-06-05T04:00:00Z","v":3104977,"vw":17.290918},{"c":19.84,"h":20.58,"l":16.65,"n":36588,"o":17,"t":"2025-06-06T04:00:00Z","v":5150610,"vw":19.536683},{"c":20.81,"h":21.4,"l":19.35,"n":28900,"o":21.215,"t":"2025-06-09T04:00:00Z","v":3213242,"vw":20.291981},{"c":20.42,"h":21.53,"l":19.6,"n":23708,"o":20.49,"t":"2025-06-10T04:00:00Z","v":2619684,"vw":20.514311},{"c":20.44,"h":20.8425,"l":19.66,"n":18188,"o":20.3,"t":"2025-06-11T04:00:00Z","v":1760558,"vw":20.240674},{"c":20.46,"h":20.5668,"l":18.86,"n":17743,"o":20.14,"t":"2025-06-12T04:00:00Z","v":1731454,"vw":19.799727},{"c":18.39,"h":21.3999,"l":18.1,"n":27204,"o":19.69,"t":"2025-06-13T04:00:00Z","v":2730026,"vw":19.32421},{"c":21.6,"h":21.9,"l":18.975,"n":25289,"o":19,"t":"2025-06-16T04:00:00Z","v":2789509,"vw":21.018913},{"c":21.79,"h":22.2,"l":20.9311,"n":16967,"o":21.38,"t":"2025-06-17T04:00:00Z","v":1749811,"vw":21.666854},{"c":23.765,"h":24.2,"l":21.745,"n":25612,"o":21.85,"t":"2025-06-18T04:00:00Z","v":2887793,"vw":23.33063},{"c":25.61,"h":27.04,"l":24.31,"n":36841,"o":24.53,"t":"2025-06-20T04:00:00Z","v":4172417,"vw":25.873146},{"c":26.96,"h":27.1699,"l":22.59,"n":28800,"o":25.4,"t":"2025-06-23T04:00:00Z","v":3247445,"vw":25.496885},{"c":28.475,"h":29.81,"l":28.1001,"n":29466,"o":28.55,"t":"2025-06-24T04:00:00Z","v":2826360,"vw":28.911715},{"c":27.17,"h":29.2,"l":26.75,"n":24806,"o":29,"t":"2025-06-25T04:00:00Z","v":2511247,"vw":27.560134},{"c":31.1,"h":31.94,"l":27.8936,"n":33692,"o":27.99,"t":"2025-06-26T04:00:00Z","v":3372940,"vw":30.853629},{"c":30.25,"h":31.6,"l":29.3101,"n":29598,"o":30.86,"t":"2025-06-27T04:00:00Z","v":5074821,"vw":30.306888},{"c":28.83,"h":31.7,"l":27.53,"n":32021,"o":31.4,"t":"2025-06-30T04:00:00Z","v":3126346,"vw":28.861398},{"c":26.61,"h":28.59,"l":25.75,"n":30258,"o":27.89,"t":"2025-07-01T04:00:00Z","v":2777249,"vw":26.920787},{"c":28.3,"h":28.64,"l":26.31,"n":20944,"o":27.08,"t":"2025-07-02T04:00:00Z","v":1975584,"vw":27.756331},{"c":28.09,"h":29.065,"l":26.9,"n":16236,"o":28.33,"t":"2025-07-03T04:00:00Z","v":1555181,"vw":27.789475},{"c":28.96,"h":29.48,"l":26.18,"n":23752,"o":27.405,"t":"2025-07-07T04:00:00Z","v":2287556,"vw":28.156725},{"c":26.74,"h":29.79,"l":26.05,"n":27124,"o":29.03,"t":"2025-07-08T04:00:00Z","v":2604367,"vw":26.987756},{"c":24.59,"h":27.3,"l":24.5,"n":31220,"o":26.845,"t":"2025-07-09T04:00:00Z","v":2796324,"vw":25.350877},{"c":22.92,"h":24.3986,"l":22.37,"n":29827,"o":24.27,"t":"2025-07-10T04:00:00Z","v":3366671,"vw":23.021529},{"c":20.505,"h":22.6999,"l":20.43,"n":26045,"o":22.45,"t":"2025-07-11T04:00:00Z","v":2645999,"vw":21.33677},{"c":21.315,"h":21.32,"l":19.79,"n":25486,"o":20.44,"t":"2025-07-14T04:00:00Z","v":2490211,"vw":20.786428},{"c":20.58,"h":22.53,"l":20.56,"n":21440,"o":22.53,"t":"2025-07-15T04:00:00Z","v":2107527,"vw":21.174166},{"c":22.12,"h":22.22,"l":20.32,"n":17725,"o":20.69,"t":"2025-07-16T04:00:00Z","v":1577888,"vw":21.390572},{"c":21.54,"h":23.198,"l":21.41,"n":23878,"o":22.2,"t":"2025-07-17T04:00:00Z","v":2595679,"vw":22.327318},{"c":23.18,"h":23.49,"l":21.15,"n":19692,"o":21.6,"t":"2025-07-18T04:00:00Z","v":1937138,"vw":22.399126},{"c":25.26,"h":26.868,"l":24.2,"n":36950,"o":24.24,"t":"2025-07-21T04:00:00Z","v":4092545,"vw":25.907858},{"c":25.4,"h":25.89,"l":23.31,"n":25929,"o":25.1,"t":"2025-07-22T04:00:00Z","v":2550377,"vw":24.533475},{"c":25.84,"h":26.74,"l":24.16,"n":29684,"o":26.09,"t":"2025-07-23T04:00:00Z","v":2460284,"vw":25.465902},{"c":26.95,"h":27.4,"l":25.38,"n":24232,"o":26.02,"t":"2025-07-24T04:00:00Z","v":2502452,"vw":26.497893},{"c":28.95,"h":29.5,"l":26.51,"n":31752,"o":27.47,"t":"2025-07-25T04:00:00Z","v":3216335,"vw":28.635826},{"c":27.26,"h":30.3999,"l":27.12,"n":29179,"o":29.6,"t":"2025-07-28T04:00:00Z","v":2648492,"vw":28.716165},{"c":23.69,"h":27.3,"l":23.65,"n":36733,"o":27.3,"t":"2025-07-29T04:00:00Z","v":3882934,"vw":24.92658},{"c":25.11,"h":25.97,"l":23.5,"n":22849,"o":23.8,"t":"2025-07-30T04:00:00Z","v":2079255,"vw":24.581997},{"c":27.2,"h":29.26,"l":26.1901,"n":30985,"o":26.4,"t":"2025-07-31T04:00:00Z","v":3182070,"vw":27.885389},{"c":27.09,"h":29.07,"l":25.77,"n":25796,"o":26.09,"t":"2025-08-01T04:00:00Z","v":2831628,"vw":27.485304},{"c":29.26,"h":29.73,"l":27.54,"n":22518,"o":27.78,"t":"2025-08-04T04:00:00Z","v":2349497,"vw":28.899478},{"c":28.97,"h":30.99,"l":27.6,"n":28427,"o":30.1,"t":"2025-08-05T04:00:00Z","v":2964701,"vw":29.199428},{"c":28.75,"h":31.72,"l":27.6116,"n":42241,"o":30.26,"t":"2025-08-06T04:00:00Z","v":4872888,"vw":29.215599},{"c":22.11,"h":23.15,"l":20.5506,"n":61391,"o":23,"t":"2025-08-07T04:00:00Z","v":7002933,"vw":21.578277},{"c":20.15,"h":22.57,"l":19.58,"n":38258,"o":22.11,"t":"2025-08-08T04:00:00Z","v":4188509,"vw":20.46312},{"c":18.825,"h":21.3923,"l":18.81,"n":31389,"o":20.05,"t":"2025-08-11T04:00:00Z","v":3021684,"vw":20.027591},{"c":18.6,"h":19.165,"l":17.49,"n":46295,"o":19,"t":"2025-08-12T04:00:00Z","v":5587747,"vw":18.103737},{"c":17.85,"h":18.6,"l":17.55,"n":36533,"o":17.72,"t":"2025-08-13T04:00:00Z","v":4497260,"vw":17.971696},{"c":17.62,"h":17.8095,"l":16.85,"n":26256,"o":17.72,"t":"2025-08-14T04:00:00Z","v":3140336,"vw":17.317538},{"c":16.14,"h":17.8638,"l":15.79,"n":31145,"o":17.63,"t":"2025-08-15T04:00:00Z","v":3763378,"vw":16.783895},{"c":15.24,"h":16.12,"l":14.92,"n":33782,"o":15.62,"t":"2025-08-18T04:00:00Z","v":3538361,"vw":15.327148},{"c":14.65,"h":15.25,"l":14.27,"n":22802,"o":15.2,"t":"2025-08-19T04:00:00Z","v":2762758,"vw":14.697272},{"c":15.5,"h":15.63,"l":13.88,"n":29946,"o":14.32,"t":"2025-08-20T04:00:00Z","v":3382110,"vw":14.985964},{"c":15.07,"h":15.44,"l":14.662,"n":21731,"o":15.11,"t":"2025-08-21T04:00:00Z","v":2161988,"vw":15.074462},{"c":15.4,"h":15.62,"l":14.37,"n":23813,"o":14.97,"t":"2025-08-22T04:00:00Z","v":2704932,"vw":15.139022},{"c":14.87,"h":15.585,"l":14.83,"n":13129,"o":15.26,"t":"2025-08-25T04:00:00Z","v":1710175,"vw":15.286816},{"c":16,"h":16.1499,"l":14.842,"n":19106,"o":14.955,"t":"2025-08-26T04:00:00Z","v":2468198,"vw":15.681723},{"c":15.6,"h":16.31,"l":15.44,"n":20648,"o":16,"t":"2025-08-27T04:00:00Z","v":2431329,"vw":15.84413},{"c":15.43,"h":16.21,"l":15.21,"n":18203,"o":16.08,"t":"2025-08-28T04:00:00Z","v":2713691,"vw":15.686449},{"c":13.925,"h":15.225,"l":13.63,"n":28413,"o":15.21,"t":"2025-08-29T04:00:00Z","v":4273894,"vw":13.993202},{"c":13.04,"h":13.5,"l":12.715,"n":27415,"o":13.21,"t":"2025-09-02T04:00:00Z","v":3280227,"vw":13.007726},{"c":12.38,"h":13.25,"l":12.365,"n":17723,"o":13.16,"t":"2025-09-03T04:00:00Z","v":2244930,"vw":12.771913},{"c":12.94,"h":12.95,"l":12.0147,"n":21359,"o":12.41,"t":"2025-09-04T04:00:00Z","v":2743849,"vw":12.521067},{"c":13.71,"h":13.8,"l":12.44,"n":20426,"o":13.125,"t":"2025-09-05T04:00:00Z","v":2664797,"vw":13.180282},{"c":13.53,"h":14.01,"l":13.4401,"n":17384,"o":13.77,"t":"2025-09-08T04:00:00Z","v":1704172,"vw":13.698687},{"c":14.4,"h":14.65,"l":13.5073,"n":19438,"o":13.86,"t":"2025-09-09T04:00:00Z","v":2480283,"vw":14.125709},{"c":15.96,"h":16.26,"l":14.86,"n":32187,"o":14.87,"t":"2025-09-10T04:00:00Z","v":4393295,"vw":15.76142},{"c":15.69,"h":16.0525,"l":15.28,"n":21989,"o":15.88,"t":"2025-09-11T04:00:00Z","v":2186651,"vw":15.621233},{"c":15.75,"h":15.99,"l":15.33,"n":17127,"o":15.94,"t":"2025-09-12T04:00:00Z","v":1977333,"vw":15.677505},{"c":16,"h":16.22,"l":15.6,"n":21629,"o":15.955,"t":"2025-09-15T04:00:00Z","v":2951594,"vw":15.957702},{"c":14.4,"h":16,"l":14.39,"n":21654,"o":16,"t":"2025-09-16T04:00:00Z","v":3133218,"vw":14.940128},{"c":15.19,"h":15.41,"l":14.0501,"n":22472,"o":14.24,"t":"2025-09-17T04:00:00Z","v":2900591,"vw":14.725847},{"c":15.18,"h":15.569,"l":15.02,"n":17982,"o":15.355,"t":"2025-09-18T04:00:00Z","v":2301296,"vw":15.323764},{"c":15.91,"h":16.08,"l":15.0254,"n":19468,"o":15.4,"t":"2025-09-19T04:00:00Z","v":3193694,"vw":15.651507},{"c":18.6,"h":18.6497,"l":15.5,"n":41829,"o":15.78,"t":"2025-09-22T04:00:00Z","v":5797781,"vw":17.508085},{"c":18.35,"h":19.58,"l":17.325,"n":36890,"o":19.105,"t":"2025-09-23T04:00:00Z","v":4186009,"vw":18.339041},{"c":17.47,"h":18.79,"l":17.15,"n":17468,"o":18.54,"t":"2025-09-24T04:00:00Z","v":2267088,"vw":17.595284},{"c":17.51,"h":17.96,"l":16.11,"n":23571,"o":16.4,"t":"2025-09-25T04:00:00Z","v":3581777,"vw":17.132956},{"c":17.66,"h":18.2808,"l":16.645,"n":18698,"o":17.75,"t":"2025-09-26T04:00:00Z","v":2583472,"vw":17.568929},{"c":18.49,"h":18.9599,"l":17.5823,"n":20579,"o":18.24,"t":"2025-09-29T04:00:00Z","v":2774856,"vw":18.289834},{"c":18.11,"h":18.45,"l":17.68,"n":13435,"o":18.3,"t":"2025-09-30T04:00:00Z","v":1975214,"vw":18.013229},{"c":18.76,"h":19.5921,"l":17.57,"n":21621,"o":17.92,"t":"2025-10-01T04:00:00Z","v":2884013,"vw":18.810055},{"c":18.95,"h":19.33,"l":18.48,"n":17906,"o":19.07,"t":"2025-10-02T04:00:00Z","v":1823930,"vw":18.974934},{"c":17.97,"h":20.18,"l":17.92,"n":27776,"o":19.16,"t":"2025-10-03T04:00:00Z","v":3494595,"vw":18.877734},{"c":17.96,"h":18.8,"l":17.71,"n":21499,"o":18.5,"t":"2025-10-06T04:00:00Z","v":2300514,"vw":18.305167},{"c":19.47,"h":20.94,"l":18.52,"n":44460,"o":19,"t":"2025-10-07T04:00:00Z","v":4979269,"vw":19.623992},{"c":20.42,"h":20.61,"l":19.27,"n":30757,"o":20,"t":"2025-10-08T04:00:00Z","v":3132217,"vw":20.098488},{"c":19.88,"h":20.95,"l":19.55,"n":17988,"o":20.3,"t":"2025-10-09T04:00:00Z","v":1789064,"vw":20.123982},{"c":17.67,"h":20.98,"l":17.56,"n":36025,"o":20.46,"t":"2025-10-10T04:00:00Z","v":3923998,"vw":19.264495},{"c":18.73,"h":19.5,"l":18.45,"n":18271,"o":18.5,"t":"2025-10-13T04:00:00Z","v":1875303,"vw":18.892085},{"c":18.35,"h":18.77,"l":17.27,"n":19003,"o":18.222,"t":"2025-10-14T04:00:00Z","v":1903249,"vw":18.136016},{"c":18.06,"h":19.55,"l":17.98,"n":21978,"o":19,"t":"2025-10-15T04:00:00Z","v":2259854,"vw":18.707869},{"c":17.14,"h":19.2,"l":17,"n":22167,"o":18.35,"t":"2025-10-16T04:00:00Z","v":2176922,"vw":17.700522},{"c":16.2,"h":17.075,"l":15.93,"n":18119,"o":17,"t":"2025-10-17T04:00:00Z","v":1727222,"vw":16.393253},{"c":16.89,"h":16.97,"l":16.2301,"n":19190,"o":16.62,"t":"2025-10-20T04:00:00Z","v":1625582,"vw":16.701534},{"c":17.19,"h":17.8699,"l":16.37,"n":14196,"o":17.09,"t":"2025-10-21T04:00:00Z","v":1525186,"vw":17.28142},{"c":16.23,"h":17.0099,"l":15.51,"n":15345,"o":16.75,"t":"2025-10-22T04:00:00Z","v":1649355,"vw":16.115143},{"c":17.05,"h":17.225,"l":16.3,"n":11716,"o":16.46,"t":"2025-10-23T04:00:00Z","v":1407638,"vw":16.869637},{"c":18.23,"h":18.74,"l":17.42,"n":16062,"o":17.65,"t":"2025-10-24T04:00:00Z","v":1639011,"vw":18.208194},{"c":18.26,"h":19,"l":18.02,"n":12169,"o":18.75,"t":"2025-10-27T04:00:00Z","v":1067719,"vw":18.44424},{"c":17.8,"h":18.32,"l":17.55,"n":10679,"o":18.25,"t":"2025-10-28T04:00:00Z","v":1119803,"vw":17.860564},{"c":17.64,"h":18.03,"l":17.2137,"n":11655,"o":17.76,"t":"2025-10-29T04:00:00Z","v":1003337,"vw":17.684483},{"c":18,"h":18.34,"l":16.77,"n":14574,"o":17.42,"t":"2025-10-30T04:00:00Z","v":1578366,"vw":17.762497},{"c":20.26,"h":20.35,"l":18.17,"n":24075,"o":18.17,"t":"2025-10-31T04:00:00Z","v":2841636,"vw":19.732352},{"c":19.31,"h":21.77,"l":19.27,"n":18933,"o":21.23,"t":"2025-11-03T05:00:00Z","v":2057902,"vw":20.353508},{"c":18.12,"h":19.3,"l":17.91,"n":16923,"o":18.61,"t":"2025-11-04T05:00:00Z","v":1730610,"vw":18.510547},{"c":17.61,"h":18.54,"l":17.17,"n":16211,"o":18.14,"t":"2025-11-05T05:00:00Z","v":1703481,"vw":17.699886},{"c":16.33,"h":17.7699,"l":15.78,"n":14162,"o":17.72,"t":"2025-11-06T05:00:00Z","v":1471563,"vw":16.430958},{"c":16.61,"h":16.69,"l":15.5114,"n":13748,"o":15.935,"t":"2025-11-07T05:00:00Z","v":1219520,"vw":16.131726},{"c":16.98,"h":17.57,"l":16.62,"n":12130,"o":17.36,"t":"2025-11-10T05:00:00Z","v":1186497,"vw":17.074598},{"c":16.11,"h":16.7,"l":15.865,"n":12033,"o":16.57,"t":"2025-11-11T05:00:00Z","v":1022223,"vw":16.204846},{"c":16.16,"h":16.8,"l":15.78,"n":10970,"o":16.6,"t":"2025-11-12T05:00:00Z","v":1223261,"vw":16.079255},{"c":15.25,"h":16.24,"l":14.94,"n":39117,"o":16.16,"t":"2025-11-13T05:00:00Z","v":5191556,"vw":15.38335},{"c":8.64,"h":10.01,"l":8.18,"n":68275,"o":9.81,"t":"2025-11-14T05:00:00Z","v":9200470,"vw":8.890242},{"c":8.05,"h":9.5373,"l":8,"n":33054,"o":8.42,"t":"2025-11-17T05:00:00Z","v":3890132,"vw":8.588644},{"c":7.93,"h":8.27,"l":7.7,"n":17938,"o":7.98,"t":"2025-11-18T05:00:00Z","v":2043333,"vw":8.014179},{"c":7.56,"h":8.09,"l":7.46,"n":16747,"o":7.94,"t":"2025-11-19T05:00:00Z","v":2097305,"vw":7.686913},{"c":7.75,"h":8.85,"l":7.71,"n":22705,"o":8.29,"t":"2025-11-20T05:00:00Z","v":2940904,"vw":8.258385},{"c":7.75,"h":7.9611,"l":7.23,"n":14661,"o":7.6,"t":"2025-11-21T05:00:00Z","v":1647522,"vw":7.65753},{"c":8.05,"h":8.1,"l":7.66,"n":12055,"o":7.89,"t":"2025-11-24T05:00:00Z","v":1401358,"vw":7.958951},{"c":8.29,"h":8.3,"l":7.71,"n":9801,"o":8.07,"t":"2025-11-25T05:00:00Z","v":1245508,"vw":8.025833},{"c":9.4,"h":9.515,"l":8.65,"n":18103,"o":8.66,"t":"2025-11-26T05:00:00Z","v":2291262,"vw":9.182183},{"c":9.63,"h":10.02,"l":9.575,"n":9667,"o":9.74,"t":"2025-11-28T05:00:00Z","v":1144419,"vw":9.763091},{"c":9.13,"h":9.8124,"l":9.08,"n":13029,"o":9.52,"t":"2025-12-01T05:00:00Z","v":1219044,"vw":9.355929},{"c":8.9,"h":9.48,"l":8.8238,"n":10612,"o":9.26,"t":"2025-12-02T05:00:00Z","v":1126179,"vw":9.042796},{"c":9.1,"h":9.11,"l":8.6,"n":13403,"o":8.86,"t":"2025-12-03T05:00:00Z","v":1193279,"vw":8.920905},{"c":9.46,"h":9.475,"l":8.85,"n":14905,"o":9,"t":"2025-12-04T05:00:00Z","v":1373865,"vw":9.244005},{"c":8.63,"h":9.31,"l":8.55,"n":14546,"o":9.26,"t":"2025-12-05T05:00:00Z","v":1676581,"vw":8.800584},{"c":8.79,"h":9.03,"l":8.55,"n":9954,"o":8.68,"t":"2025-12-08T05:00:00Z","v":876091,"vw":8.736584},{"c":8.74,"h":8.92,"l":8.61,"n":11414,"o":8.68,"t":"2025-12-09T05:00:00Z","v":1043133,"vw":8.778731},{"c":8.47,"h":8.686,"l":8.31,"n":11135,"o":8.65,"t":"2025-12-10T05:00:00Z","v":995044,"vw":8.445037},{"c":8.3,"h":8.3763,"l":8.01,"n":10924,"o":8.23,"t":"2025-12-11T05:00:00Z","v":915628,"vw":8.229041},{"c":7.58,"h":8.25,"l":7.56,"n":15214,"o":8.145,"t":"2025-12-12T05:00:00Z","v":1733962,"vw":7.793786},{"c":7.14,"h":7.7,"l":7.11,"n":13027,"o":7.65,"t":"2025-12-15T05:00:00Z","v":1241972,"vw":7.333775},{"c":7.48,"h":7.495,"l":7.03,"n":9463,"o":7.03,"t":"2025-12-16T05:00:00Z","v":837532,"vw":7.33231},{"c":6.97,"h":7.65,"l":6.92,"n":10285,"o":7.55,"t":"2025-12-17T05:00:00Z","v":992363,"vw":7.144861},{"c":7.29,"h":7.51,"l":7.16,"n":9766,"o":7.34,"t":"2025-12-18T05:00:00Z","v":922000,"vw":7.290657},{"c":7.55,"h":7.595,"l":7.28,"n":10617,"o":7.29,"t":"2025-12-19T05:00:00Z","v":1204467,"vw":7.487542},{"c":7.75,"h":7.97,"l":7.65,"n":9358,"o":7.77,"t":"2025-12-22T05:00:00Z","v":789787,"vw":7.821865},{"c":7.54,"h":7.7,"l":7.3828,"n":8937,"o":7.62,"t":"2025-12-23T05:00:00Z","v":761585,"vw":7.515618},{"c":7.46,"h":7.59,"l":7.35,"n":4225,"o":7.52,"t":"2025-12-24T05:00:00Z","v":461604,"vw":7.4581},{"c":7.11,"h":7.42,"l":7.092,"n":8903,"o":7.42,"t":"2025-12-26T05:00:00Z","v":789353,"vw":7.203739},{"c":6.92,"h":7.39,"l":6.8907,"n":9360,"o":7,"t":"2025-12-29T05:00:00Z","v":1146308,"vw":7.087985},{"c":6.98,"h":7.1865,"l":6.93,"n":9731,"o":6.95,"t":"2025-12-30T05:00:00Z","v":1223119,"vw":7.027657},{"c":7.07,"h":7.1699,"l":6.8701,"n":13818,"o":6.92,"t":"2025-12-31T05:00:00Z","v":1563969,"vw":7.037205},{"c":7.69,"h":7.695,"l":7.06,"n":10610,"o":7.19,"t":"2026-01-02T05:00:00Z","v":1211110,"vw":7.427406},{"c":8.19,"h":8.3,"l":7.73,"n":13584,"o":7.9,"t":"2026-01-05T05:00:00Z","v":1330382,"vw":8.064523},{"c":8.78,"h":8.9,"l":7.97,"n":13804,"o":8.11,"t":"2026-01-06T05:00:00Z","v":1358708,"vw":8.499031},{"c":8.3,"h":8.6999,"l":8.1419,"n":11052,"o":8.605,"t":"2026-01-07T05:00:00Z","v":1164814,"vw":8.36733},{"c":8.58,"h":8.9,"l":8.1332,"n":12179,"o":8.3,"t":"2026-01-08T05:00:00Z","v":1022402,"vw":8.623639},{"c":8.53,"h":8.79,"l":8.4792,"n":9197,"o":8.67,"t":"2026-01-09T05:00:00Z","v":749601,"vw":8.605097},{"c":9.26,"h":9.314,"l":8.23,"n":9688,"o":8.46,"t":"2026-01-12T05:00:00Z","v":972682,"vw":8.904109},{"c":9.57,"h":9.83,"l":8.855,"n":15702,"o":9.44,"t":"2026-01-13T05:00:00Z","v":1791207,"vw":9.426772},{"c":10.57,"h":10.58,"l":9.16,"n":22509,"o":9.5,"t":"2026-01-14T05:00:00Z","v":2944559,"vw":10.096116},{"c":11.16,"h":11.1999,"l":10.46,"n":16901,"o":10.84,"t":"2026-01-15T05:00:00Z","v":1829127,"vw":10.877111},{"c":12.05,"h":12.705,"l":11,"n":21486,"o":11.35,"t":"2026-01-16T05:00:00Z","v":2724069,"vw":11.9792},{"c":11.12,"h":12.275,"l":10.85,"n":19806,"o":11.26,"t":"2026-01-20T05:00:00Z","v":2124913,"vw":11.476521},{"c":11.42,"h":11.9099,"l":10.03,"n":19004,"o":11.12,"t":"2026-01-21T05:00:00Z","v":2238129,"vw":11.055543},{"c":11.17,"h":11.76,"l":11.05,"n":11062,"o":11.58,"t":"2026-01-22T05:00:00Z","v":1185424,"vw":11.229148},{"c":11.2,"h":11.6,"l":10.77,"n":11419,"o":11.14,"t":"2026-01-23T05:00:00Z","v":1275798,"vw":11.223038},{"c":10.31,"h":11.196,"l":10.26,"n":10416,"o":11.12,"t":"2026-01-26T05:00:00Z","v":1082864,"vw":10.618683},{"c":10.83,"h":11.1,"l":10.35,"n":7740,"o":10.35,"t":"2026-01-27T05:00:00Z","v":922068,"vw":10.763729},{"c":10.47,"h":11.1183,"l":10.32,"n":8766,"o":11.03,"t":"2026-01-28T05:00:00Z","v":837894,"vw":10.570617},{"c":10.57,"h":10.6,"l":9.861,"n":10949,"o":10.47,"t":"2026-01-29T05:00:00Z","v":1133377,"vw":10.287805},{"c":10.2,"h":11.05,"l":10.11,"n":14170,"o":10.32,"t":"2026-01-30T05:00:00Z","v":1182588,"vw":10.528709},{"c":10.1,"h":10.69,"l":9.97,"n":8564,"o":10,"t":"2026-02-02T05:00:00Z","v":862259,"vw":10.31929},{"c":9.57,"h":10.48,"l":9.08,"n":12243,"o":10.36,"t":"2026-02-03T05:00:00Z","v":1204648,"vw":9.517357},{"c":8.79,"h":9.475,"l":8.26,"n":12248,"o":9.46,"t":"2026-02-04T05:00:00Z","v":1096498,"vw":8.714876},{"c":7.78,"h":8.73,"l":7.72,"n":9402,"o":8.46,"t":"2026-02-05T05:00:00Z","v":842686,"vw":8.152492},{"c":9.08,"h":9.21,"l":8.06,"n":10800,"o":8.16,"t":"2026-02-06T05:00:00Z","v":1038454,"vw":8.851888},{"c":9.17,"h":9.255,"l":8.77,"n":8753,"o":9,"t":"2026-02-09T05:00:00Z","v":674690,"vw":9.029368},{"c":8.56,"h":9.33,"l":8.45,"n":8011,"o":9.05,"t":"2026-02-10T05:00:00Z","v":650792,"vw":8.721954},{"c":8.55,"h":8.79,"l":8.15,"n":8706,"o":8.73,"t":"2026-02-11T05:00:00Z","v":662850,"vw":8.41892},{"c":8.01,"h":8.51,"l":7.86,"n":9404,"o":8.51,"t":"2026-02-12T05:00:00Z","v":778504,"vw":8.069003},{"c":8.14,"h":8.31,"l":7.8995,"n":6709,"o":8.2,"t":"2026-02-13T05:00:00Z","v":527832,"vw":8.144703},{"c":7.94,"h":8.15,"l":7.67,"n":8201,"o":8.12,"t":"2026-02-17T05:00:00Z","v":541350,"vw":7.841021},{"c":8.05,"h":8.22,"l":7.82,"n":6867,"o":8.01,"t":"2026-02-18T05:00:00Z","v":415898,"vw":8.060125},{"c":7.99,"h":8.04,"l":7.76,"n":6400,"o":8.01,"t":"2026-02-19T05:00:00Z","v":554719,"vw":7.913407},{"c":7.79,"h":8.125,"l":7.62,"n":8170,"o":7.93,"t":"2026-02-20T05:00:00Z","v":724221,"vw":7.818434},{"c":7.56,"h":7.7204,"l":7.42,"n":6703,"o":7.67,"t":"2026-02-23T05:00:00Z","v":596159,"vw":7.557787},{"c":8.45,"h":8.53,"l":7.47,"n":11445,"o":7.48,"t":"2026-02-24T05:00:00Z","v":939932,"vw":8.212343},{"c":8.64,"h":8.84,"l":8.42,"n":8695,"o":8.51,"t":"2026-02-25T05:00:00Z","v":721762,"vw":8.655418},{"c":8.86,"h":8.99,"l":8.5,"n":7610,"o":8.67,"t":"2026-02-26T05:00:00Z","v":699143,"vw":8.747382},{"c":10.33,"h":10.3837,"l":8.88,"n":22225,"o":9.02,"t":"2026-02-27T05:00:00Z","v":2595030,"vw":9.840998},{"c":10.04,"h":10.27,"l":9.6,"n":11981,"o":9.63,"t":"2026-03-02T05:00:00Z","v":1229375,"vw":9.999164},{"c":9.79,"h":9.9399,"l":9.39,"n":9897,"o":9.45,"t":"2026-03-03T05:00:00Z","v":776722,"vw":9.695642},{"c":9.96,"h":10.35,"l":9.72,"n":7336,"o":9.89,"t":"2026-03-04T05:00:00Z","v":726790,"vw":10.084265},{"c":9.5,"h":10.19,"l":9.19,"n":9144,"o":9.81,"t":"2026-03-05T05:00:00Z","v":633217,"vw":9.530595},{"c":9.06,"h":9.55,"l":9.01,"n":6880,"o":9.2,"t":"2026-03-06T05:00:00Z","v":463843,"vw":9.207763},{"c":9.99,"h":10.11,"l":8.65,"n":8504,"o":8.86,"t":"2026-03-09T04:00:00Z","v":929405,"vw":9.520476},{"c":11.05,"h":11.19,"l":10.09,"n":21540,"o":10.17,"t":"2026-03-10T04:00:00Z","v":2439468,"vw":10.926593},{"c":11.94,"h":14.39,"l":11.4,"n":128949,"o":12.875,"t":"2026-03-11T04:00:00Z","v":13513739,"vw":13.051351},{"c":12.73,"h":12.96,"l":11.0201,"n":37853,"o":11.56,"t":"2026-03-12T04:00:00Z","v":4274192,"vw":12.138555},{"c":11.95,"h":13.1099,"l":11.6629,"n":23438,"o":12.595,"t":"2026-03-13T04:00:00Z","v":1904317,"vw":12.133243},{"c":12.12,"h":12.5,"l":11.8,"n":20129,"o":12.09,"t":"2026-03-16T04:00:00Z","v":1723845,"vw":12.129597},{"c":11.72,"h":12.36,"l":11.51,"n":12853,"o":12.12,"t":"2026-03-17T04:00:00Z","v":1247104,"vw":11.853869},{"c":10.87,"h":11.65,"l":10.71,"n":20257,"o":11.45,"t":"2026-03-18T04:00:00Z","v":1556051,"vw":10.968702},{"c":10.91,"h":11.0682,"l":10.28,"n":14855,"o":10.525,"t":"2026-03-19T04:00:00Z","v":1184953,"vw":10.65055},{"c":10.95,"h":11.94,"l":10.63,"n":21915,"o":11.84,"t":"2026-03-20T04:00:00Z","v":2560976,"vw":11.271072},{"c":12.4,"h":12.65,"l":11.28,"n":19571,"o":11.29,"t":"2026-03-23T04:00:00Z","v":2060495,"vw":12.189275},{"c":12.98,"h":13.1001,"l":11.842,"n":18153,"o":12.07,"t":"2026-03-24T04:00:00Z","v":1813309,"vw":12.756497},{"c":13.34,"h":14.33,"l":13.05,"n":20466,"o":13.17,"t":"2026-03-25T04:00:00Z","v":2007905,"vw":13.625326},{"c":12.72,"h":13.44,"l":12.54,"n":14481,"o":12.74,"t":"2026-03-26T04:00:00Z","v":1390688,"vw":13.01491},{"c":11.7,"h":12.47,"l":11.64,"n":11773,"o":12.47,"t":"2026-03-27T04:00:00Z","v":1122088,"vw":11.874987},{"c":11.82,"h":13.1,"l":11.33,"n":18900,"o":12.33,"t":"2026-03-30T04:00:00Z","v":1979008,"vw":11.936372},{"c":13.01,"h":13.085,"l":11.7,"n":13877,"o":12,"t":"2026-03-31T04:00:00Z","v":1351415,"vw":12.564804},{"c":13.95,"h":14.35,"l":13.1072,"n":18807,"o":13.45,"t":"2026-04-01T04:00:00Z","v":1890478,"vw":13.844471},{"c":13.32,"h":14.0799,"l":12.78,"n":15176,"o":13.27,"t":"2026-04-02T04:00:00Z","v":1516227,"vw":13.281908},{"c":13.05,"h":13.4,"l":12.64,"n":14013,"o":13.4,"t":"2026-04-06T04:00:00Z","v":986495,"vw":12.991784},{"c":12.85,"h":13.125,"l":12.36,"n":12746,"o":12.72,"t":"2026-04-07T04:00:00Z","v":1119110,"vw":12.736148},{"c":13.3,"h":14.0291,"l":13.12,"n":17090,"o":13.96,"t":"2026-04-08T04:00:00Z","v":1550880,"vw":13.632624},{"c":13.12,"h":13.84,"l":12.86,"n":14077,"o":13.29,"t":"2026-04-09T04:00:00Z","v":927514,"vw":13.387381},{"c":12.42,"h":13.48,"l":12.3,"n":16269,"o":13.21,"t":"2026-04-10T04:00:00Z","v":1425522,"vw":12.771218},{"c":14.84,"h":14.88,"l":12.01,"n":25483,"o":12.182,"t":"2026-04-13T04:00:00Z","v":3053060,"vw":13.9351},{"c":14.48,"h":15.37,"l":13.96,"n":23721,"o":15.075,"t":"2026-04-14T04:00:00Z","v":2416068,"vw":14.488305},{"c":14.19,"h":14.8,"l":13.82,"n":15986,"o":14.55,"t":"2026-04-15T04:00:00Z","v":1251108,"vw":14.21044},{"c":14.97,"h":15,"l":13.92,"n":20540,"o":14.4,"t":"2026-04-16T04:00:00Z","v":1884757,"vw":14.680673},{"c":14.91,"h":15.46,"l":14.6,"n":19523,"o":15.17,"t":"2026-04-17T04:00:00Z","v":1891394,"vw":15.007732},{"c":14.64,"h":15.09,"l":14.39,"n":17194,"o":14.6,"t":"2026-04-20T04:00:00Z","v":1357092,"vw":14.752891},{"c":14.48,"h":15.2498,"l":14.245,"n":18236,"o":14.92,"t":"2026-04-21T04:00:00Z","v":1500943,"vw":14.628638},{"c":16.67,"h":16.695,"l":14.4799,"n":29923,"o":14.93,"t":"2026-04-22T04:00:00Z","v":2625322,"vw":15.868132},{"c":15.8,"h":16.59,"l":15,"n":23379,"o":16.14,"t":"2026-04-23T04:00:00Z","v":1718721,"vw":15.756038},{"c":15.75,"h":16.14,"l":15.1518,"n":17657,"o":16.06,"t":"2026-04-24T04:00:00Z","v":1343620,"vw":15.572688},{"c":15.09,"h":15.58,"l":14.0105,"n":21804,"o":15.35,"t":"2026-04-27T04:00:00Z","v":1747790,"vw":14.613487},{"c":15.21,"h":15.305,"l":14.0101,"n":16525,"o":14.46,"t":"2026-04-28T04:00:00Z","v":1146643,"vw":14.765686},{"c":14.19,"h":15.075,"l":14.01,"n":11820,"o":15.075,"t":"2026-04-29T04:00:00Z","v":836006,"vw":14.25001},{"c":15.32,"h":15.5699,"l":14.205,"n":13124,"o":14.35,"t":"2026-04-30T04:00:00Z","v":1250051,"vw":15.137025},{"c":14.99,"h":15.5797,"l":14.6544,"n":10369,"o":15.46,"t":"2026-05-01T04:00:00Z","v":789845,"vw":15.013753},{"c":14.56,"h":15.49,"l":14.35,"n":14634,"o":15.28,"t":"2026-05-04T04:00:00Z","v":1252195,"vw":14.741597},{"c":15.9,"h":16.43,"l":14.65,"n":16842,"o":14.76,"t":"2026-05-05T04:00:00Z","v":1527854,"vw":15.799169},{"c":17.09,"h":17.38,"l":15.7,"n":16187,"o":16,"t":"2026-05-06T04:00:00Z","v":1683022,"vw":16.867084},{"c":15.84,"h":16.89,"l":15.36,"n":23651,"o":16.81,"t":"2026-05-07T04:00:00Z","v":2679327,"vw":15.985678},{"c":12.02,"h":12.08,"l":10.31,"n":47787,"o":11.88,"t":"2026-05-08T04:00:00Z","v":5796442,"vw":11.027233},{"c":12.2,"h":12.57,"l":11.54,"n":26089,"o":12.42,"t":"2026-05-11T04:00:00Z","v":2724214,"vw":12.065509},{"c":11.63,"h":12.18,"l":10.95,"n":20520,"o":12.18,"t":"2026-05-12T04:00:00Z","v":1839529,"vw":11.467443},{"c":11.58,"h":11.97,"l":11.26,"n":17643,"o":11.66,"t":"2026-05-13T04:00:00Z","v":1273567,"vw":11.648467},{"c":11.32,"h":11.69,"l":11.12,"n":15435,"o":11.58,"t":"2026-05-14T04:00:00Z","v":1166662,"vw":11.332803},{"c":11.12,"h":11.305,"l":10.68,"n":14431,"o":10.802,"t":"2026-05-15T04:00:00Z","v":971408,"vw":11.070863},{"c":10.69,"h":11.1,"l":10.31,"n":13402,"o":11.03,"t":"2026-05-18T04:00:00Z","v":1021976,"vw":10.60381},{"c":10.98,"h":10.99,"l":10.31,"n":10888,"o":10.45,"t":"2026-05-19T04:00:00Z","v":803984,"vw":10.734462},{"c":11.13,"h":11.34,"l":10.84,"n":11017,"o":11.135,"t":"2026-05-20T04:00:00Z","v":828640,"vw":11.116734},{"c":11.59,"h":11.6537,"l":10.79,"n":9995,"o":10.99,"t":"2026-05-21T04:00:00Z","v":793908,"vw":11.4499},{"c":12.01,"h":12.25,"l":11.63,"n":14528,"o":11.85,"t":"2026-05-22T04:00:00Z","v":1302996,"vw":11.917511},{"c":12.98,"h":13.78,"l":12.29,"n":21651,"o":12.29,"t":"2026-05-26T04:00:00Z","v":1907676,"vw":13.156448},{"c":12.54,"h":13.525,"l":12.46,"n":18935,"o":13.11,"t":"2026-05-27T04:00:00Z","v":1312335,"vw":12.85205},{"c":13.54,"h":13.56,"l":12.41,"n":15901,"o":12.45,"t":"2026-05-28T04:00:00Z","v":1634293,"vw":13.141442},{"c":16.48,"h":17.49,"l":15.2,"n":67557,"o":15.7,"t":"2026-05-29T04:00:00Z","v":8228888,"vw":16.231385},{"c":15.66,"h":16.17,"l":14.81,"n":25401,"o":15.34,"t":"2026-06-01T04:00:00Z","v":2329802,"vw":15.644241},{"c":15.09,"h":16.06,"l":15.05,"n":21298,"o":15.55,"t":"2026-06-02T04:00:00Z","v":2216723,"vw":15.532556},{"c":13.93,"h":14.74,"l":13.56,"n":20456,"o":14.55,"t":"2026-06-03T04:00:00Z","v":1585945,"vw":13.987326},{"c":14.49,"h":14.88,"l":13.49,"n":15333,"o":13.64,"t":"2026-06-04T04:00:00Z","v":1140328,"vw":14.403571},{"c":13.38,"h":14.13,"l":12.9176,"n":13692,"o":14.13,"t":"2026-06-05T04:00:00Z","v":1046027,"vw":13.402023},{"c":13.33,"h":13.73,"l":13.2301,"n":8752,"o":13.64,"t":"2026-06-08T04:00:00Z","v":896902,"vw":13.472541},{"c":12.43,"h":13.85,"l":11.77,"n":14460,"o":13.63,"t":"2026-06-09T04:00:00Z","v":1235461,"vw":12.551235},{"c":11.85,"h":12.515,"l":11.81,"n":10783,"o":12.24,"t":"2026-06-10T04:00:00Z","v":789320,"vw":12.038959},{"c":12.26,"h":12.35,"l":11.6,"n":12147,"o":11.79,"t":"2026-06-11T04:00:00Z","v":1014632,"vw":12.031029},{"c":12.78,"h":12.9699,"l":12.05,"n":11219,"o":12.21,"t":"2026-06-12T04:00:00Z","v":850663,"vw":12.57902},{"c":13.42,"h":13.85,"l":12.87,"n":12439,"o":13.5,"t":"2026-06-15T04:00:00Z","v":1050668,"vw":13.500422},{"c":12.4,"h":13.64,"l":12.24,"n":10245,"o":13.5,"t":"2026-06-16T04:00:00Z","v":1020691,"vw":12.723067},{"c":12.85,"h":13.5865,"l":12.51,"n":12960,"o":12.51,"t":"2026-06-17T04:00:00Z","v":845885,"vw":12.97211},{"c":13.56,"h":13.68,"l":12.87,"n":11580,"o":13.23,"t":"2026-06-18T04:00:00Z","v":981425,"vw":13.372537},{"c":13.3,"h":13.95,"l":13.08,"n":11801,"o":13.42,"t":"2026-06-22T04:00:00Z","v":742327,"vw":13.362818},{"c":12.72,"h":13.3,"l":12.67,"n":8078,"o":12.87,"t":"2026-06-23T04:00:00Z","v":627424,"vw":12.918595},{"c":12,"h":12.814,"l":11.87,"n":8947,"o":12.73,"t":"2026-06-24T04:00:00Z","v":754899,"vw":12.194178},{"c":11.65,"h":12.41,"l":11.35,"n":11577,"o":12.3,"t":"2026-06-25T04:00:00Z","v":801652,"vw":11.697788},{"c":11.32,"h":11.57,"l":10.74,"n":16042,"o":11.3,"t":"2026-06-26T04:00:00Z","v":2438921,"vw":11.236084},{"c":12,"h":12.16,"l":11.31,"n":11685,"o":11.52,"t":"2026-06-29T04:00:00Z","v":1057097,"vw":11.842723},{"c":12.3,"h":12.41,"l":11.9,"n":7815,"o":11.98,"t":"2026-06-30T04:00:00Z","v":571088,"vw":12.209946},{"c":11.78,"h":12.5,"l":11.66,"n":8789,"o":12.16,"t":"2026-07-01T04:00:00Z","v":574696,"vw":11.916205},{"c":11.21,"h":12.34,"l":11.125,"n":9831,"o":11.96,"t":"2026-07-02T04:00:00Z","v":799250,"vw":11.508192},{"c":11.67,"h":11.77,"l":11.2701,"n":8671,"o":11.32,"t":"2026-07-06T04:00:00Z","v":572879,"vw":11.626876},{"c":11.18,"h":11.86,"l":10.825,"n":8506,"o":11.55,"t":"2026-07-07T04:00:00Z","v":570373,"vw":11.238011},{"c":11.37,"h":11.44,"l":10.9,"n":7589,"o":10.9,"t":"2026-07-08T04:00:00Z","v":594563,"vw":11.280571},{"c":11.43,"h":11.68,"l":11.22,"n":5279,"o":11.54,"t":"2026-07-09T04:00:00Z","v":372089,"vw":11.510395},{"c":11.44,"h":11.7246,"l":11.415,"n":6067,"o":11.51,"t":"2026-07-10T04:00:00Z","v":470317,"vw":11.543901},{"c":11.21,"h":11.39,"l":10.88,"n":8601,"o":11.27,"t":"2026-07-13T04:00:00Z","v":668416,"vw":11.13007},{"c":10.83,"h":11.4,"l":10.7105,"n":7326,"o":11.21,"t":"2026-07-14T04:00:00Z","v":763295,"vw":10.944371},{"c":10.63,"h":11.36,"l":10.6,"n":8182,"o":10.97,"t":"2026-07-15T04:00:00Z","v":843834,"vw":10.872306},{"c":9.86,"h":10.48,"l":9.42,"n":13649,"o":10.48,"t":"2026-07-16T04:00:00Z","v":1261326,"vw":9.830152},{"c":9.76,"h":9.97,"l":9.29,"n":7678,"o":9.48,"t":"2026-07-17T04:00:00Z","v":520714,"vw":9.695429},{"c":9.08,"h":9.8977,"l":8.87,"n":13542,"o":9.76,"t":"2026-07-20T04:00:00Z","v":1364554,"vw":9.16851},{"c":9.81,"h":9.87,"l":9.34,"n":9904,"o":9.35,"t":"2026-07-21T04:00:00Z","v":820156,"vw":9.678878},{"c":10.15,"h":10.63,"l":9.78,"n":11644,"o":9.875,"t":"2026-07-22T04:00:00Z","v":985281,"vw":10.303779},{"c":10.47,"h":10.5,"l":9.81,"n":7085,"o":9.81,"t":"2026-07-23T04:00:00Z","v":504868,"vw":10.306947},{"c":9.7,"h":10.4,"l":9.69,"n":8367,"o":10.4,"t":"2026-07-24T04:00:00Z","v":483044,"vw":9.871956},{"c":9.82,"h":10.225,"l":9.52,"n":6400,"o":10.12,"t":"2026-07-27T04:00:00Z","v":532093,"vw":9.794903},{"c":9.24,"h":9.775,"l":9.24,"n":7065,"o":9.76,"t":"2026-07-28T04:00:00Z","v":460502,"vw":9.395231},{"c":8.66,"h":9.27,"l":8.66,"n":9067,"o":9.17,"t":"2026-07-29T04:00:00Z","v":678181,"vw":8.866704},{"c":9.74,"h":9.9139,"l":9.02,"n":7608,"o":9.02,"t":"2026-07-30T04:00:00Z","v":549994,"vw":9.63416},{"c":9.92,"h":10.2,"l":9.48,"n":9161,"o":9.89,"t":"2026-07-31T04:00:00Z","v":591305,"vw":9.829784},{"c":10.72,"h":10.77,"l":9.8501,"n":13947,"o":9.96,"t":"2026-08-03T04:00:00Z","v":1100608,"vw":10.475071},{"c":11.17,"h":11.47,"l":10.8,"n":15734,"o":10.98,"t":"2026-08-04T04:00:00Z","v":890920,"vw":11.194719},{"c":11.16,"h":11.37,"l":10.91,"n":6955,"o":11.26,"t":"2026-08-05T04:00:00Z","v":436701,"vw":11.128888},{"c":10.75,"h":11.4115,"l":10.7,"n":7003,"o":10.72,"t":"2026-08-06T04:00:00Z","v":383000,"vw":10.951661},{"c":11.26,"h":11.48,"l":10.97,"n":6503,"o":11.24,"t":"2026-08-07T04:00:00Z","v":413091,"vw":11.248132},{"c":11.59,"h":11.73,"l":11.25,"n":7743,"o":11.29,"t":"2026-08-10T04:00:00Z","v":539929,"vw":11.566596},{"c":11.4,"h":11.6,"l":11.285,"n":7594,"o":11.52,"t":"2026-08-11T04:00:00Z","v":579808,"vw":11.4059},{"c":12.11,"h":12.43,"l":11.68,"n":11619,"o":11.77,"t":"2026-08-12T04:00:00Z","v":758596,"vw":12.148683},{"c":11.96,"h":12.835,"l":11.95,"n":22935,"o":12.24,"t":"2026-08-13T04:00:00Z","v":2815972,"vw":12.377984},{"c":9.68,"h":9.87,"l":9.12,"n":31163,"o":9.22,"t":"2026-08-14T04:00:00Z","v":3273875,"vw":9.579011},{"c":9.48,"h":9.6579,"l":9.2,"n":14486,"o":9.61,"t":"2026-08-17T04:00:00Z","v":1544532,"vw":9.427973},{"c":9.44,"h":9.91,"l":9.16,"n":12095,"o":9.22,"t":"2026-08-18T04:00:00Z","v":1085747,"vw":9.506972},{"c":9.14,"h":9.48,"l":8.98,"n":12100,"o":9.44,"t":"2026-08-19T04:00:00Z","v":1064506,"vw":9.141271},{"c":8.79,"h":9.26,"l":8.665,"n":10741,"o":9.2,"t":"2026-08-20T04:00:00Z","v":1055752,"vw":8.817178},{"c":8.75,"h":8.96,"l":8.52,"n":7559,"o":8.91,"t":"2026-08-21T04:00:00Z","v":673044,"vw":8.77595},{"c":8.38,"h":8.675,"l":8.35,"n":8022,"o":8.6,"t":"2026-08-24T04:00:00Z","v":711598,"vw":8.485269},{"c":8.52,"h":8.74,"l":8.46,"n":7196,"o":8.54,"t":"2026-08-25T04:00:00Z","v":638155,"vw":8.56586},{"c":8.51,"h":8.72,"l":8.475,"n":8404,"o":8.51,"t":"2026-08-26T04:00:00Z","v":656432,"vw":8.588323},{"c":8.43,"h":8.96,"l":8.3,"n":7557,"o":8.78,"t":"2026-08-27T04:00:00Z","v":757969,"vw":8.497166},{"c":8.15,"h":8.45,"l":8.0548,"n":8971,"o":8.43,"t":"2026-08-28T04:00:00Z","v":710956,"vw":8.191411},{"c":7.87,"h":8.2,"l":7.83,"n":8123,"o":8.14,"t":"2026-08-31T04:00:00Z","v":700757,"vw":7.947286},{"c":7.86,"h":7.97,"l":7.62,"n":8579,"o":7.75,"t":"2026-09-01T04:00:00Z","v":916843,"vw":7.826429},{"c":7.82,"h":8.2,"l":7.77,"n":8452,"o":8.06,"t":"2026-09-02T04:00:00Z","v":938026,"vw":7.891183},{"c":8.1,"h":8.2319,"l":7.77,"n":8314,"o":7.9,"t":"2026-09-03T04:00:00Z","v":816097,"vw":8.029728},{"c":8.42,"h":8.595,"l":8.0601,"n":9450,"o":8.14,"t":"2026-09-04T04:00:00Z","v":890731,"vw":8.433745},{"c":8.66,"h":8.9,"l":8.4201,"n":7674,"o":8.46,"t":"2026-09-08T04:00:00Z","v":612454,"vw":8.671656},{"c":8.33,"h":8.7,"l":8.32,"n":6532,"o":8.62,"t":"2026-09-09T04:00:00Z","v":462783,"vw":8.415035},{"c":8.92,"h":9.34,"l":8.4,"n":22441,"o":8.43,"t":"2026-09-10T04:00:00Z","v":2912699,"vw":9.051873},{"c":8.93,"h":9.22,"l":8.82,"n":10372,"o":8.98,"t":"2026-09-11T04:00:00Z","v":839385,"vw":9.015143},{"c":8.45,"h":8.69,"l":8.43,"n":9534,"o":8.57,"t":"2026-09-14T04:00:00Z","v":743125,"vw":8.536978},{"c":8.16,"h":8.52,"l":8.13,"n":7670,"o":8.43,"t":"2026-09-15T04:00:00Z","v":662776,"vw":8.251213},{"c":8.35,"h":8.428,"l":8.11,"n":5955,"o":8.21,"t":"2026-09-16T04:00:00Z","v":462579,"vw":8.297495},{"c":8.62,"h":8.78,"l":8.47,"n":7368,"o":8.57,"t":"2026-09-17T04:00:00Z","v":607131,"vw":8.632171},{"c":8.46,"h":8.69,"l":8.4,"n":5169,"o":8.62,"t":"2026-09-18T04:00:00Z","v":547513,"vw":8.488509},{"c":8.77,"h":8.99,"l":8.52,"n":8345,"o":8.52,"t":"2026-09-21T04:00:00Z","v":762190,"vw":8.8207},{"c":9.3,"h":9.37,"l":8.77,"n":8311,"o":8.86,"t":"2026-09-22T04:00:00Z","v":687211,"vw":9.168625},{"c":9.28,"h":9.5761,"l":9.13,"n":9403,"o":9.25,"t":"2026-09-23T04:00:00Z","v":883595,"vw":9.367046},{"c":10.19,"h":10.51,"l":9.54,"n":25323,"o":9.975,"t":"2026-09-24T04:00:00Z","v":3093919,"vw":10.167049},{"c":9.87,"h":10.23,"l":9.46,"n":11728,"o":10.23,"t":"2026-09-25T04:00:00Z","v":1252930,"vw":9.780069},{"c":9.72,"h":10.03,"l":9.57,"n":10768,"o":9.68,"t":"2026-09-28T04:00:00Z","v":1024490,"vw":9.754235},{"c":9.82,"h":10.01,"l":9.5243,"n":8737,"o":9.78,"t":"2026-09-29T04:00:00Z","v":808174,"vw":9.818874},{"c":9.73,"h":10.135,"l":9.665,"n":8921,"o":10.1,"t":"2026-09-30T04:00:00Z","v":773834,"vw":9.837175},{"c":9.84,"h":10.01,"l":9.55,"n":7489,"o":9.82,"t":"2026-10-01T04:00:00Z","v":696017,"vw":9.79135},{"c":10.24,"h":10.34,"l":9.9579,"n":7619,"o":10.09,"t":"2026-10-02T04:00:00Z","v":730499,"vw":10.166085},{"c":10.05,"h":10.28,"l":9.75,"n":6267,"o":10.28,"t":"2026-10-05T04:00:00Z","v":555801,"vw":9.983351},{"c":10.39,"h":10.66,"l":10.1642,"n":8549,"o":10.51,"t":"2026-10-06T04:00:00Z","v":836160,"vw":10.435819},{"c":10.34,"h":10.44,"l":9.91,"n":7131,"o":10.14,"t":"2026-10-07T04:00:00Z","v":626560,"vw":10.198323},{"c":9.97,"h":10.2691,"l":9.8005,"n":5363,"o":10.11,"t":"2026-10-08T04:00:00Z","v":657105,"vw":9.999214},{"c":9.7,"h":10.01,"l":9.68,"n":6024,"o":10.005,"t":"2026-10-09T04:00:00Z","v":474937,"vw":9.754074},{"c":9.22,"h":9.595,"l":9.2,"n":6737,"o":9.55,"t":"2026-10-12T04:00:00Z","v":543900,"vw":9.34254},{"c":8.81,"h":9.03,"l":8.74,"n":7592,"o":8.94,"t":"2026-10-13T04:00:00Z","v":640067,"vw":8.840847},{"c":7.83,"h":8.6,"l":7.7306,"n":10378,"o":8.5,"t":"2026-10-14T04:00:00Z","v":1429995,"vw":8.01267},{"c":7.43,"h":7.6,"l":7.0247,"n":19319,"o":7.6,"t":"2026-10-15T04:00:00Z","v":2165734,"vw":7.369806},{"c":7.07,"h":7.4899,"l":7.045,"n":11001,"o":7.41,"t":"2026-10-16T04:00:00Z","v":1192811,"vw":7.168193},{"c":7.23,"h":7.638,"l":7.2,"n":9324,"o":7.27,"t":"2026-10-19T04:00:00Z","v":840743,"vw":7.349119}],"volatilityBars":[{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-16T10:00:00Z","v":100,"vw":8.44},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-09-16T11:00:00Z","v":102,"vw":8.3},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-16T11:15:00Z","v":300,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-16T12:15:00Z","v":100,"vw":8.46},{"c":8.26,"h":8.26,"l":8.11,"n":301,"o":8.21,"t":"2026-09-16T13:30:00Z","v":30188,"vw":8.18709},{"c":8.3,"h":8.3,"l":8.2001,"n":150,"o":8.2001,"t":"2026-09-16T13:45:00Z","v":19736,"vw":8.244086},{"c":8.27,"h":8.315,"l":8.2578,"n":169,"o":8.28,"t":"2026-09-16T14:00:00Z","v":9653,"vw":8.275742},{"c":8.31,"h":8.31,"l":8.27,"n":96,"o":8.27,"t":"2026-09-16T14:15:00Z","v":9845,"vw":8.290124},{"c":8.33,"h":8.35,"l":8.2861,"n":291,"o":8.3198,"t":"2026-09-16T14:30:00Z","v":33836,"vw":8.327363},{"c":8.39,"h":8.39,"l":8.33,"n":132,"o":8.33,"t":"2026-09-16T14:45:00Z","v":9995,"vw":8.354079},{"c":8.42,"h":8.428,"l":8.375,"n":131,"o":8.38,"t":"2026-09-16T15:00:00Z","v":8465,"vw":8.397483},{"c":8.35,"h":8.412,"l":8.345,"n":180,"o":8.3936,"t":"2026-09-16T15:15:00Z","v":15036,"vw":8.381283},{"c":8.33,"h":8.35,"l":8.32,"n":105,"o":8.35,"t":"2026-09-16T15:30:00Z","v":8538,"vw":8.332338},{"c":8.31,"h":8.37,"l":8.3,"n":143,"o":8.33,"t":"2026-09-16T15:45:00Z","v":9796,"vw":8.328413},{"c":8.305,"h":8.32,"l":8.3,"n":171,"o":8.315,"t":"2026-09-16T16:00:00Z","v":11627,"vw":8.306453},{"c":8.3,"h":8.31,"l":8.29,"n":76,"o":8.305,"t":"2026-09-16T16:15:00Z","v":4692,"vw":8.300168},{"c":8.34,"h":8.36,"l":8.31,"n":137,"o":8.31,"t":"2026-09-16T16:30:00Z","v":19456,"vw":8.334666},{"c":8.3406,"h":8.364,"l":8.34,"n":107,"o":8.345,"t":"2026-09-16T16:45:00Z","v":14263,"vw":8.349695},{"c":8.2901,"h":8.34,"l":8.2901,"n":121,"o":8.33,"t":"2026-09-16T17:00:00Z","v":7508,"vw":8.310967},{"c":8.32,"h":8.3299,"l":8.3001,"n":75,"o":8.32,"t":"2026-09-16T17:15:00Z","v":3396,"vw":8.319652},{"c":8.295,"h":8.315,"l":8.285,"n":101,"o":8.31,"t":"2026-09-16T17:30:00Z","v":3488,"vw":8.297062},{"c":8.3,"h":8.3,"l":8.265,"n":88,"o":8.29,"t":"2026-09-16T17:45:00Z","v":4806,"vw":8.284813},{"c":8.2935,"h":8.365,"l":8.211,"n":208,"o":8.32,"t":"2026-09-16T18:00:00Z","v":11714,"vw":8.267869},{"c":8.27,"h":8.3,"l":8.27,"n":12,"o":8.3,"t":"2026-09-16T18:15:00Z","v":450,"vw":8.2775},{"c":8.32,"h":8.34,"l":8.22,"n":176,"o":8.27,"t":"2026-09-16T18:30:00Z","v":9526,"vw":8.287407},{"c":8.23,"h":8.3089,"l":8.2101,"n":109,"o":8.3,"t":"2026-09-16T18:45:00Z","v":6104,"vw":8.25142},{"c":8.2001,"h":8.25,"l":8.19,"n":237,"o":8.23,"t":"2026-09-16T19:00:00Z","v":19084,"vw":8.207207},{"c":8.17,"h":8.21,"l":8.16,"n":349,"o":8.21,"t":"2026-09-16T19:15:00Z","v":34028,"vw":8.197029},{"c":8.32,"h":8.32,"l":8.195,"n":398,"o":8.195,"t":"2026-09-16T19:30:00Z","v":29494,"vw":8.243834},{"c":8.34,"h":8.37,"l":8.31,"n":963,"o":8.31,"t":"2026-09-16T19:45:00Z","v":72898,"vw":8.353743},{"c":8.35,"h":8.35,"l":8.35,"n":13,"o":8.35,"t":"2026-09-16T20:00:00Z","v":40921,"vw":8.35},{"c":8.3092,"h":8.3092,"l":8.3092,"n":1,"o":8.3092,"t":"2026-09-16T20:30:00Z","v":112,"vw":8.3092},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-09-17T08:00:00Z","v":152,"vw":8.45},{"c":8.5897,"h":8.5897,"l":8.4,"n":30,"o":8.41,"t":"2026-09-17T11:00:00Z","v":4664,"vw":8.519901},{"c":8.5883,"h":8.5883,"l":8.58,"n":3,"o":8.58,"t":"2026-09-17T11:45:00Z","v":2060,"vw":8.582671},{"c":8.59,"h":8.6,"l":8.59,"n":9,"o":8.59,"t":"2026-09-17T12:15:00Z","v":5349,"vw":8.593644},{"c":8.65,"h":8.65,"l":8.6,"n":3,"o":8.6,"t":"2026-09-17T12:45:00Z","v":312,"vw":8.632639},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-09-17T13:00:00Z","v":255,"vw":8.55},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-17T13:15:00Z","v":200,"vw":8.65},{"c":8.59,"h":8.64,"l":8.5304,"n":271,"o":8.57,"t":"2026-09-17T13:30:00Z","v":41097,"vw":8.561257},{"c":8.56,"h":8.63,"l":8.535,"n":233,"o":8.5601,"t":"2026-09-17T13:45:00Z","v":22742,"vw":8.57049},{"c":8.51,"h":8.59,"l":8.47,"n":242,"o":8.5578,"t":"2026-09-17T14:00:00Z","v":27811,"vw":8.538082},{"c":8.565,"h":8.565,"l":8.51,"n":193,"o":8.52,"t":"2026-09-17T14:15:00Z","v":32153,"vw":8.538256},{"c":8.62,"h":8.64,"l":8.55,"n":202,"o":8.55,"t":"2026-09-17T14:30:00Z","v":15919,"vw":8.595778},{"c":8.6936,"h":8.72,"l":8.62,"n":218,"o":8.62,"t":"2026-09-17T14:45:00Z","v":15054,"vw":8.663627},{"c":8.6997,"h":8.7265,"l":8.66,"n":242,"o":8.69,"t":"2026-09-17T15:00:00Z","v":21959,"vw":8.695262},{"c":8.71,"h":8.73,"l":8.675,"n":170,"o":8.71,"t":"2026-09-17T15:15:00Z","v":17125,"vw":8.698897},{"c":8.76,"h":8.78,"l":8.72,"n":199,"o":8.72,"t":"2026-09-17T15:30:00Z","v":16024,"vw":8.753252},{"c":8.705,"h":8.73,"l":8.705,"n":126,"o":8.73,"t":"2026-09-17T15:45:00Z","v":5782,"vw":8.713126},{"c":8.695,"h":8.7,"l":8.675,"n":163,"o":8.7,"t":"2026-09-17T16:00:00Z","v":15423,"vw":8.685216},{"c":8.7326,"h":8.75,"l":8.695,"n":186,"o":8.695,"t":"2026-09-17T16:15:00Z","v":15457,"vw":8.726931},{"c":8.74,"h":8.74,"l":8.7,"n":155,"o":8.7297,"t":"2026-09-17T16:30:00Z","v":9754,"vw":8.712585},{"c":8.7299,"h":8.73,"l":8.71,"n":71,"o":8.73,"t":"2026-09-17T16:45:00Z","v":4252,"vw":8.723047},{"c":8.73,"h":8.75,"l":8.71,"n":208,"o":8.72,"t":"2026-09-17T17:00:00Z","v":20573,"vw":8.720757},{"c":8.71,"h":8.74,"l":8.71,"n":252,"o":8.72,"t":"2026-09-17T17:15:00Z","v":16859,"vw":8.729447},{"c":8.69,"h":8.72,"l":8.665,"n":148,"o":8.72,"t":"2026-09-17T17:30:00Z","v":6716,"vw":8.688756},{"c":8.6769,"h":8.68,"l":8.64,"n":281,"o":8.66,"t":"2026-09-17T17:45:00Z","v":19644,"vw":8.659286},{"c":8.67,"h":8.7,"l":8.665,"n":135,"o":8.665,"t":"2026-09-17T18:00:00Z","v":9060,"vw":8.67408},{"c":8.645,"h":8.67,"l":8.6201,"n":132,"o":8.6698,"t":"2026-09-17T18:15:00Z","v":6424,"vw":8.647363},{"c":8.63,"h":8.65,"l":8.63,"n":115,"o":8.6406,"t":"2026-09-17T18:30:00Z","v":8129,"vw":8.635932},{"c":8.645,"h":8.65,"l":8.62,"n":158,"o":8.6208,"t":"2026-09-17T18:45:00Z","v":8830,"vw":8.639165},{"c":8.66,"h":8.67,"l":8.65,"n":226,"o":8.65,"t":"2026-09-17T19:00:00Z","v":25602,"vw":8.659914},{"c":8.63,"h":8.66,"l":8.63,"n":185,"o":8.655,"t":"2026-09-17T19:15:00Z","v":9496,"vw":8.643852},{"c":8.6,"h":8.63,"l":8.57,"n":846,"o":8.62,"t":"2026-09-17T19:30:00Z","v":44215,"vw":8.606404},{"c":8.625,"h":8.64,"l":8.58,"n":1264,"o":8.6,"t":"2026-09-17T19:45:00Z","v":70897,"vw":8.613631},{"c":8.62,"h":8.62,"l":8.62,"n":13,"o":8.62,"t":"2026-09-17T20:00:00Z","v":62035,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-17T20:15:00Z","v":15884,"vw":8.62},{"c":8.6199,"h":8.62,"l":8.6199,"n":2,"o":8.62,"t":"2026-09-17T20:30:00Z","v":272,"vw":8.619949},{"c":8.5004,"h":8.5004,"l":8.5004,"n":1,"o":8.5004,"t":"2026-09-17T21:00:00Z","v":700,"vw":8.5004},{"c":8.61,"h":8.62,"l":8.61,"n":13,"o":8.62,"t":"2026-09-17T21:30:00Z","v":410,"vw":8.615},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-09-17T22:30:00Z","v":158,"vw":8.66},{"c":8.5147,"h":8.5147,"l":8.5147,"n":1,"o":8.5147,"t":"2026-09-17T23:00:00Z","v":117,"vw":8.5147},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-18T09:15:00Z","v":682,"vw":8.36},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-09-18T09:45:00Z","v":200,"vw":8.39},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-18T11:15:00Z","v":651,"vw":8.65},{"c":8.76,"h":8.76,"l":8.75,"n":8,"o":8.75,"t":"2026-09-18T12:30:00Z","v":1602,"vw":8.75933},{"c":8.58,"h":8.6127,"l":8.58,"n":5,"o":8.6127,"t":"2026-09-18T13:15:00Z","v":1100,"vw":8.5914},{"c":8.545,"h":8.69,"l":8.5,"n":344,"o":8.62,"t":"2026-09-18T13:30:00Z","v":53018,"vw":8.616023},{"c":8.54,"h":8.61,"l":8.52,"n":106,"o":8.59,"t":"2026-09-18T13:45:00Z","v":11382,"vw":8.565924},{"c":8.54,"h":8.55,"l":8.4209,"n":303,"o":8.515,"t":"2026-09-18T14:00:00Z","v":20799,"vw":8.495453},{"c":8.54,"h":8.55,"l":8.52,"n":145,"o":8.5399,"t":"2026-09-18T14:15:00Z","v":7399,"vw":8.53764},{"c":8.49,"h":8.525,"l":8.485,"n":166,"o":8.525,"t":"2026-09-18T14:30:00Z","v":9939,"vw":8.503335},{"c":8.4465,"h":8.49,"l":8.44,"n":104,"o":8.482,"t":"2026-09-18T14:45:00Z","v":8465,"vw":8.45026},{"c":8.41,"h":8.425,"l":8.4,"n":97,"o":8.42,"t":"2026-09-18T15:00:00Z","v":5664,"vw":8.414055},{"c":8.44,"h":8.44,"l":8.42,"n":99,"o":8.42,"t":"2026-09-18T15:15:00Z","v":3971,"vw":8.429915},{"c":8.4799,"h":8.49,"l":8.43,"n":134,"o":8.44,"t":"2026-09-18T15:30:00Z","v":9839,"vw":8.462698},{"c":8.48,"h":8.49,"l":8.47,"n":122,"o":8.48,"t":"2026-09-18T15:45:00Z","v":5354,"vw":8.479381},{"c":8.465,"h":8.485,"l":8.465,"n":110,"o":8.48,"t":"2026-09-18T16:00:00Z","v":4621,"vw":8.473942},{"c":8.48,"h":8.48,"l":8.465,"n":62,"o":8.47,"t":"2026-09-18T16:15:00Z","v":3491,"vw":8.475},{"c":8.49,"h":8.49,"l":8.48,"n":75,"o":8.48,"t":"2026-09-18T16:30:00Z","v":4993,"vw":8.484397},{"c":8.48,"h":8.5,"l":8.48,"n":106,"o":8.49,"t":"2026-09-18T16:45:00Z","v":5177,"vw":8.487783},{"c":8.45,"h":8.48,"l":8.45,"n":58,"o":8.48,"t":"2026-09-18T17:00:00Z","v":2461,"vw":8.462572},{"c":8.445,"h":8.46,"l":8.44,"n":67,"o":8.46,"t":"2026-09-18T17:15:00Z","v":7780,"vw":8.445087},{"c":8.44,"h":8.449,"l":8.43,"n":76,"o":8.4482,"t":"2026-09-18T17:30:00Z","v":4702,"vw":8.442581},{"c":8.48,"h":8.48,"l":8.44,"n":74,"o":8.445,"t":"2026-09-18T17:45:00Z","v":5362,"vw":8.453861},{"c":8.435,"h":8.48,"l":8.4323,"n":112,"o":8.475,"t":"2026-09-18T18:00:00Z","v":9285,"vw":8.456682},{"c":8.46,"h":8.46,"l":8.435,"n":110,"o":8.435,"t":"2026-09-18T18:15:00Z","v":7227,"vw":8.447866},{"c":8.46,"h":8.47,"l":8.45,"n":88,"o":8.46,"t":"2026-09-18T18:30:00Z","v":11532,"vw":8.458084},{"c":8.475,"h":8.475,"l":8.46,"n":77,"o":8.46,"t":"2026-09-18T18:45:00Z","v":12566,"vw":8.464898},{"c":8.47,"h":8.48,"l":8.46,"n":178,"o":8.46,"t":"2026-09-18T19:00:00Z","v":16086,"vw":8.462378},{"c":8.471,"h":8.495,"l":8.47,"n":246,"o":8.47,"t":"2026-09-18T19:15:00Z","v":15556,"vw":8.483197},{"c":8.48,"h":8.485,"l":8.44,"n":279,"o":8.47,"t":"2026-09-18T19:30:00Z","v":20775,"vw":8.464093},{"c":8.49,"h":8.524,"l":8.44,"n":1004,"o":8.48,"t":"2026-09-18T19:45:00Z","v":92902,"vw":8.479996},{"c":8.44,"h":8.58,"l":8.44,"n":18,"o":8.46,"t":"2026-09-18T20:00:00Z","v":162349,"vw":8.460135},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-09-18T22:30:00Z","v":102,"vw":8.58},{"c":8.4411,"h":8.4411,"l":8.4411,"n":1,"o":8.4411,"t":"2026-09-18T23:45:00Z","v":100,"vw":8.4411},{"c":8.53,"h":8.53,"l":8.46,"n":13,"o":8.46,"t":"2026-09-21T08:00:00Z","v":1260,"vw":8.516854},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-21T08:30:00Z","v":111,"vw":8.6},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-21T10:00:00Z","v":137,"vw":8.79},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-21T10:30:00Z","v":120,"vw":8.6},{"c":8.63,"h":8.8,"l":8.63,"n":6,"o":8.631,"t":"2026-09-21T11:00:00Z","v":2249,"vw":8.662454},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-21T11:30:00Z","v":200,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":4,"o":8.78,"t":"2026-09-21T11:45:00Z","v":301,"vw":8.78},{"c":8.6303,"h":8.7,"l":8.6303,"n":2,"o":8.7,"t":"2026-09-21T12:45:00Z","v":828,"vw":8.691582},{"c":8.63,"h":8.75,"l":8.63,"n":2,"o":8.75,"t":"2026-09-21T13:00:00Z","v":220,"vw":8.695455},{"c":8.7239,"h":8.7239,"l":8.7239,"n":1,"o":8.7239,"t":"2026-09-21T13:15:00Z","v":120,"vw":8.7239},{"c":8.69,"h":8.82,"l":8.52,"n":352,"o":8.52,"t":"2026-09-21T13:30:00Z","v":31278,"vw":8.746094},{"c":8.6617,"h":8.74,"l":8.66,"n":284,"o":8.72,"t":"2026-09-21T13:45:00Z","v":31861,"vw":8.69989},{"c":8.645,"h":8.68,"l":8.6001,"n":223,"o":8.66,"t":"2026-09-21T14:00:00Z","v":24529,"vw":8.631748},{"c":8.67,"h":8.69,"l":8.63,"n":196,"o":8.65,"t":"2026-09-21T14:15:00Z","v":12192,"vw":8.667539},{"c":8.65,"h":8.69,"l":8.65,"n":148,"o":8.66,"t":"2026-09-21T14:30:00Z","v":10926,"vw":8.672248},{"c":8.69,"h":8.6925,"l":8.655,"n":142,"o":8.655,"t":"2026-09-21T14:45:00Z","v":7111,"vw":8.67848},{"c":8.855,"h":8.855,"l":8.685,"n":405,"o":8.685,"t":"2026-09-21T15:00:00Z","v":61363,"vw":8.788454},{"c":8.9536,"h":8.9536,"l":8.865,"n":193,"o":8.865,"t":"2026-09-21T15:15:00Z","v":34964,"vw":8.927794},{"c":8.92,"h":8.96,"l":8.92,"n":191,"o":8.95,"t":"2026-09-21T15:30:00Z","v":15882,"vw":8.94576},{"c":8.95,"h":8.99,"l":8.91,"n":172,"o":8.91,"t":"2026-09-21T15:45:00Z","v":19094,"vw":8.954127},{"c":8.95,"h":8.99,"l":8.9436,"n":374,"o":8.955,"t":"2026-09-21T16:00:00Z","v":24570,"vw":8.972141},{"c":8.92,"h":8.96,"l":8.91,"n":219,"o":8.95,"t":"2026-09-21T16:15:00Z","v":15235,"vw":8.935203},{"c":8.93,"h":8.98,"l":8.915,"n":324,"o":8.915,"t":"2026-09-21T16:30:00Z","v":37166,"vw":8.948949},{"c":8.93,"h":8.95,"l":8.9176,"n":118,"o":8.94,"t":"2026-09-21T16:45:00Z","v":10890,"vw":8.927811},{"c":8.92,"h":8.94,"l":8.9101,"n":117,"o":8.92,"t":"2026-09-21T17:00:00Z","v":5343,"vw":8.920878},{"c":8.89,"h":8.9113,"l":8.8837,"n":217,"o":8.91,"t":"2026-09-21T17:15:00Z","v":29713,"vw":8.905144},{"c":8.86,"h":8.9,"l":8.86,"n":329,"o":8.885,"t":"2026-09-21T17:30:00Z","v":30194,"vw":8.882596},{"c":8.8693,"h":8.89,"l":8.8693,"n":160,"o":8.87,"t":"2026-09-21T17:45:00Z","v":11329,"vw":8.87234},{"c":8.88,"h":8.88,"l":8.85,"n":213,"o":8.87,"t":"2026-09-21T18:00:00Z","v":9892,"vw":8.8695},{"c":8.895,"h":8.9,"l":8.875,"n":236,"o":8.88,"t":"2026-09-21T18:15:00Z","v":12301,"vw":8.889747},{"c":8.93,"h":8.93,"l":8.9,"n":186,"o":8.9,"t":"2026-09-21T18:30:00Z","v":8192,"vw":8.911269},{"c":8.92,"h":8.94,"l":8.92,"n":161,"o":8.925,"t":"2026-09-21T18:45:00Z","v":6419,"vw":8.929759},{"c":8.88,"h":8.92,"l":8.8701,"n":176,"o":8.92,"t":"2026-09-21T19:00:00Z","v":8549,"vw":8.903492},{"c":8.8032,"h":8.88,"l":8.78,"n":389,"o":8.88,"t":"2026-09-21T19:15:00Z","v":29344,"vw":8.82679},{"c":8.79,"h":8.84,"l":8.79,"n":717,"o":8.805,"t":"2026-09-21T19:30:00Z","v":56262,"vw":8.807485},{"c":8.775,"h":8.8,"l":8.72,"n":1440,"o":8.8,"t":"2026-09-21T19:45:00Z","v":103523,"vw":8.762917},{"c":8.92,"h":8.92,"l":8.77,"n":15,"o":8.77,"t":"2026-09-21T20:00:00Z","v":87119,"vw":8.770583},{"c":8.9,"h":8.9,"l":8.76,"n":3,"o":8.76,"t":"2026-09-21T20:15:00Z","v":305,"vw":8.853333},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-21T21:00:00Z","v":300,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-21T21:45:00Z","v":100,"vw":8.9},{"c":8.8813,"h":8.8813,"l":8.8813,"n":1,"o":8.8813,"t":"2026-09-21T22:45:00Z","v":100,"vw":8.8813},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-22T08:30:00Z","v":3000,"vw":8.85},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-22T08:45:00Z","v":2000,"vw":8.82},{"c":8.7002,"h":8.7002,"l":8.7002,"n":1,"o":8.7002,"t":"2026-09-22T10:15:00Z","v":188,"vw":8.7002},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-22T10:45:00Z","v":137,"vw":8.62},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-09-22T11:00:00Z","v":400,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":7,"o":8.88,"t":"2026-09-22T11:30:00Z","v":800,"vw":8.88},{"c":8.8,"h":8.87,"l":8.8,"n":2,"o":8.87,"t":"2026-09-22T11:45:00Z","v":3322,"vw":8.827857},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-22T13:00:00Z","v":100,"vw":8.74},{"c":8.7519,"h":8.7519,"l":8.7519,"n":1,"o":8.7519,"t":"2026-09-22T13:15:00Z","v":201,"vw":8.7519},{"c":8.92,"h":8.99,"l":8.77,"n":206,"o":8.86,"t":"2026-09-22T13:30:00Z","v":38805,"vw":8.901376},{"c":8.93,"h":8.95,"l":8.84,"n":237,"o":8.92,"t":"2026-09-22T13:45:00Z","v":18337,"vw":8.904608},{"c":8.925,"h":8.95,"l":8.86,"n":157,"o":8.92,"t":"2026-09-22T14:00:00Z","v":9460,"vw":8.901501},{"c":8.9634,"h":8.99,"l":8.93,"n":227,"o":8.9404,"t":"2026-09-22T14:15:00Z","v":14233,"vw":8.962081},{"c":8.88,"h":8.98,"l":8.8601,"n":168,"o":8.97,"t":"2026-09-22T14:30:00Z","v":10528,"vw":8.911931},{"c":8.8,"h":8.87,"l":8.8,"n":178,"o":8.85,"t":"2026-09-22T14:45:00Z","v":9410,"vw":8.819515},{"c":8.865,"h":8.87,"l":8.79,"n":348,"o":8.79,"t":"2026-09-22T15:00:00Z","v":18705,"vw":8.839692},{"c":8.86,"h":8.88,"l":8.84,"n":152,"o":8.865,"t":"2026-09-22T15:15:00Z","v":6667,"vw":8.857419},{"c":8.965,"h":8.9688,"l":8.84,"n":235,"o":8.85,"t":"2026-09-22T15:30:00Z","v":12197,"vw":8.882911},{"c":8.97,"h":8.99,"l":8.9226,"n":190,"o":8.95,"t":"2026-09-22T15:45:00Z","v":11696,"vw":8.96111},{"c":8.95,"h":8.96,"l":8.94,"n":74,"o":8.96,"t":"2026-09-22T16:00:00Z","v":4008,"vw":8.950634},{"c":8.952,"h":8.96,"l":8.94,"n":142,"o":8.94,"t":"2026-09-22T16:15:00Z","v":5457,"vw":8.951886},{"c":9.06,"h":9.079,"l":8.96,"n":287,"o":8.96,"t":"2026-09-22T16:30:00Z","v":32003,"vw":9.01677},{"c":9.1,"h":9.1265,"l":9.07,"n":285,"o":9.07,"t":"2026-09-22T16:45:00Z","v":30330,"vw":9.088728},{"c":9.11,"h":9.13,"l":9.108,"n":152,"o":9.108,"t":"2026-09-22T17:00:00Z","v":13669,"vw":9.114224},{"c":9.11,"h":9.12,"l":9.08,"n":158,"o":9.1199,"t":"2026-09-22T17:15:00Z","v":26450,"vw":9.100163},{"c":9.19,"h":9.1933,"l":9.09,"n":179,"o":9.09,"t":"2026-09-22T17:30:00Z","v":18988,"vw":9.155194},{"c":9.26,"h":9.26,"l":9.2,"n":337,"o":9.2,"t":"2026-09-22T17:45:00Z","v":20871,"vw":9.225137},{"c":9.1926,"h":9.26,"l":9.17,"n":428,"o":9.26,"t":"2026-09-22T18:00:00Z","v":39738,"vw":9.228842},{"c":9.32,"h":9.325,"l":9.2,"n":316,"o":9.2,"t":"2026-09-22T18:15:00Z","v":25679,"vw":9.273716},{"c":9.335,"h":9.34,"l":9.29,"n":265,"o":9.32,"t":"2026-09-22T18:30:00Z","v":24208,"vw":9.318783},{"c":9.36,"h":9.36,"l":9.31,"n":310,"o":9.34,"t":"2026-09-22T18:45:00Z","v":29412,"vw":9.338477},{"c":9.2828,"h":9.36,"l":9.2745,"n":264,"o":9.36,"t":"2026-09-22T19:00:00Z","v":19903,"vw":9.319133},{"c":9.31,"h":9.33,"l":9.29,"n":289,"o":9.295,"t":"2026-09-22T19:15:00Z","v":18552,"vw":9.314662},{"c":9.33,"h":9.36,"l":9.31,"n":405,"o":9.32,"t":"2026-09-22T19:30:00Z","v":31280,"vw":9.33622},{"c":9.3,"h":9.37,"l":9.28,"n":1429,"o":9.34,"t":"2026-09-22T19:45:00Z","v":103338,"vw":9.331592},{"c":9.28,"h":9.3,"l":9.15,"n":26,"o":9.3,"t":"2026-09-22T20:00:00Z","v":62393,"vw":9.299444},{"c":9.29,"h":9.3,"l":9.29,"n":2,"o":9.3,"t":"2026-09-22T20:15:00Z","v":2100,"vw":9.290476},{"c":9.27,"h":9.27,"l":9.27,"n":30,"o":9.27,"t":"2026-09-22T21:00:00Z","v":1226,"vw":9.27},{"c":9.27,"h":9.27,"l":9.1228,"n":6,"o":9.1228,"t":"2026-09-22T21:30:00Z","v":1234,"vw":9.170935},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-22T22:15:00Z","v":100,"vw":9},{"c":9.125,"h":9.125,"l":9,"n":2,"o":9,"t":"2026-09-22T23:00:00Z","v":550,"vw":9.102273},{"c":9.3,"h":9.3,"l":9.29,"n":2,"o":9.29,"t":"2026-09-22T23:45:00Z","v":600,"vw":9.296667},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-23T09:15:00Z","v":1000,"vw":9.55},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-23T09:30:00Z","v":765,"vw":9.59},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-09-23T09:45:00Z","v":1195,"vw":9.3},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-23T10:45:00Z","v":100,"vw":9.5},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-09-23T11:00:00Z","v":156,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-09-23T11:15:00Z","v":503,"vw":9.29},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-09-23T11:30:00Z","v":599,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":10,"o":9.2,"t":"2026-09-23T12:15:00Z","v":1000,"vw":9.2},{"c":9.2782,"h":9.2782,"l":9.2782,"n":3,"o":9.2782,"t":"2026-09-23T12:30:00Z","v":816,"vw":9.2782},{"c":9.2689,"h":9.2689,"l":9.2689,"n":3,"o":9.2689,"t":"2026-09-23T12:45:00Z","v":397,"vw":9.2689},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-23T13:00:00Z","v":570,"vw":9.2},{"c":9.16,"h":9.28,"l":9.16,"n":3,"o":9.28,"t":"2026-09-23T13:15:00Z","v":315,"vw":9.23619},{"c":9.21,"h":9.29,"l":9.16,"n":309,"o":9.25,"t":"2026-09-23T13:30:00Z","v":37431,"vw":9.21801},{"c":9.2729,"h":9.32,"l":9.19,"n":479,"o":9.23,"t":"2026-09-23T13:45:00Z","v":39884,"vw":9.245546},{"c":9.1718,"h":9.29,"l":9.14,"n":198,"o":9.25,"t":"2026-09-23T14:00:00Z","v":24086,"vw":9.199971},{"c":9.195,"h":9.195,"l":9.13,"n":225,"o":9.17,"t":"2026-09-23T14:15:00Z","v":16820,"vw":9.152203},{"c":9.27,"h":9.27,"l":9.1767,"n":198,"o":9.195,"t":"2026-09-23T14:30:00Z","v":11916,"vw":9.230977},{"c":9.56,"h":9.56,"l":9.24,"n":522,"o":9.28,"t":"2026-09-23T14:45:00Z","v":65967,"vw":9.422983},{"c":9.48,"h":9.5761,"l":9.47,"n":391,"o":9.56,"t":"2026-09-23T15:00:00Z","v":31879,"vw":9.501914},{"c":9.49,"h":9.57,"l":9.43,"n":417,"o":9.48,"t":"2026-09-23T15:15:00Z","v":78330,"vw":9.486188},{"c":9.4906,"h":9.55,"l":9.4301,"n":191,"o":9.46,"t":"2026-09-23T15:30:00Z","v":14004,"vw":9.483959},{"c":9.53,"h":9.54,"l":9.49,"n":155,"o":9.49,"t":"2026-09-23T15:45:00Z","v":12234,"vw":9.527483},{"c":9.48,"h":9.52,"l":9.47,"n":195,"o":9.52,"t":"2026-09-23T16:00:00Z","v":10831,"vw":9.485799},{"c":9.35,"h":9.49,"l":9.35,"n":193,"o":9.49,"t":"2026-09-23T16:15:00Z","v":13687,"vw":9.398852},{"c":9.38,"h":9.42,"l":9.33,"n":300,"o":9.35,"t":"2026-09-23T16:30:00Z","v":55081,"vw":9.378753},{"c":9.37,"h":9.38,"l":9.35,"n":372,"o":9.3701,"t":"2026-09-23T16:45:00Z","v":38139,"vw":9.362366},{"c":9.37,"h":9.38,"l":9.34,"n":295,"o":9.375,"t":"2026-09-23T17:00:00Z","v":31454,"vw":9.357202},{"c":9.44,"h":9.4606,"l":9.38,"n":140,"o":9.38,"t":"2026-09-23T17:15:00Z","v":9822,"vw":9.438611},{"c":9.4574,"h":9.47,"l":9.42,"n":161,"o":9.44,"t":"2026-09-23T17:30:00Z","v":9548,"vw":9.436423},{"c":9.5398,"h":9.54,"l":9.47,"n":208,"o":9.47,"t":"2026-09-23T17:45:00Z","v":24962,"vw":9.516092},{"c":9.485,"h":9.5301,"l":9.48,"n":231,"o":9.5301,"t":"2026-09-23T18:00:00Z","v":8722,"vw":9.511603},{"c":9.515,"h":9.54,"l":9.5,"n":134,"o":9.5,"t":"2026-09-23T18:15:00Z","v":9807,"vw":9.52178},{"c":9.51,"h":9.51,"l":9.49,"n":168,"o":9.51,"t":"2026-09-23T18:30:00Z","v":10788,"vw":9.499281},{"c":9.51,"h":9.52,"l":9.49,"n":162,"o":9.5,"t":"2026-09-23T18:45:00Z","v":7490,"vw":9.504007},{"c":9.3852,"h":9.51,"l":9.37,"n":453,"o":9.51,"t":"2026-09-23T19:00:00Z","v":30324,"vw":9.415854},{"c":9.3377,"h":9.39,"l":9.3377,"n":355,"o":9.37,"t":"2026-09-23T19:15:00Z","v":22206,"vw":9.368493},{"c":9.3,"h":9.425,"l":9.3,"n":769,"o":9.35,"t":"2026-09-23T19:30:00Z","v":80695,"vw":9.389141},{"c":9.29,"h":9.29,"l":9.21,"n":1547,"o":9.29,"t":"2026-09-23T19:45:00Z","v":99077,"vw":9.253506},{"c":9.28,"h":9.28,"l":9.28,"n":10,"o":9.28,"t":"2026-09-23T20:00:00Z","v":68126,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-23T21:00:00Z","v":625,"vw":9.28},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-23T21:15:00Z","v":328,"vw":9.6},{"c":9.6,"h":9.6,"l":9.37,"n":7,"o":9.41,"t":"2026-09-23T22:00:00Z","v":2600,"vw":9.407939},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-09-23T23:15:00Z","v":100,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":5,"o":9.57,"t":"2026-09-23T23:30:00Z","v":254,"vw":9.57},{"c":9.64,"h":9.7,"l":9.29,"n":125,"o":9.63,"t":"2026-09-24T08:00:00Z","v":27118,"vw":9.604474},{"c":9.32,"h":9.6,"l":9.32,"n":17,"o":9.6,"t":"2026-09-24T08:30:00Z","v":2655,"vw":9.379915},{"c":9.42,"h":9.43,"l":9.42,"n":2,"o":9.43,"t":"2026-09-24T08:45:00Z","v":2875,"vw":9.429221},{"c":9.63,"h":9.63,"l":9.5413,"n":2,"o":9.5413,"t":"2026-09-24T09:00:00Z","v":400,"vw":9.58565},{"c":9.54,"h":9.57,"l":9.54,"n":7,"o":9.57,"t":"2026-09-24T09:15:00Z","v":1480,"vw":9.559286},{"c":9.54,"h":9.59,"l":9.54,"n":3,"o":9.59,"t":"2026-09-24T09:30:00Z","v":600,"vw":9.556667},{"c":9.6,"h":9.6281,"l":9.54,"n":10,"o":9.54,"t":"2026-09-24T09:45:00Z","v":2094,"vw":9.589791},{"c":9.6062,"h":9.61,"l":9.54,"n":11,"o":9.61,"t":"2026-09-24T10:00:00Z","v":3110,"vw":9.588386},{"c":9.5418,"h":9.5419,"l":9.5418,"n":2,"o":9.5419,"t":"2026-09-24T10:15:00Z","v":1212,"vw":9.541817},{"c":9.6,"h":9.6,"l":9.54,"n":16,"o":9.59,"t":"2026-09-24T10:45:00Z","v":1663,"vw":9.588826},{"c":9.8,"h":9.8,"l":9.61,"n":122,"o":9.61,"t":"2026-09-24T11:00:00Z","v":15873,"vw":9.730312},{"c":9.79,"h":9.8,"l":9.73,"n":60,"o":9.7738,"t":"2026-09-24T11:15:00Z","v":10882,"vw":9.78491},{"c":9.95,"h":9.96,"l":9.72,"n":119,"o":9.768,"t":"2026-09-24T11:30:00Z","v":17177,"vw":9.834251},{"c":10,"h":10.04,"l":9.9,"n":132,"o":9.9521,"t":"2026-09-24T11:45:00Z","v":8928,"vw":9.960177},{"c":10.22,"h":10.2202,"l":9.96,"n":206,"o":9.99,"t":"2026-09-24T12:00:00Z","v":49375,"vw":10.082776},{"c":10.1192,"h":10.22,"l":10.1,"n":125,"o":10.21,"t":"2026-09-24T12:15:00Z","v":16168,"vw":10.164304},{"c":10.12,"h":10.12,"l":9.96,"n":99,"o":10.02,"t":"2026-09-24T12:30:00Z","v":13985,"vw":10.057531},{"c":10,"h":10.12,"l":10,"n":77,"o":10.12,"t":"2026-09-24T12:45:00Z","v":14016,"vw":10.042562},{"c":10.1192,"h":10.12,"l":10.01,"n":93,"o":10.06,"t":"2026-09-24T13:00:00Z","v":14862,"vw":10.094137},{"c":10.03,"h":10.1817,"l":9.96,"n":577,"o":10.06,"t":"2026-09-24T13:15:00Z","v":20540,"vw":10.08974},{"c":9.98,"h":10.16,"l":9.54,"n":2887,"o":9.97,"t":"2026-09-24T13:30:00Z","v":438284,"vw":9.891186},{"c":10.005,"h":10.0999,"l":9.88,"n":1021,"o":9.98,"t":"2026-09-24T13:45:00Z","v":122074,"vw":9.993344},{"c":10.125,"h":10.23,"l":10.005,"n":1425,"o":10.005,"t":"2026-09-24T14:00:00Z","v":192712,"vw":10.144998},{"c":10.065,"h":10.18,"l":10.0017,"n":863,"o":10.13,"t":"2026-09-24T14:15:00Z","v":114669,"vw":10.070428},{"c":10.155,"h":10.2087,"l":10.065,"n":684,"o":10.078,"t":"2026-09-24T14:30:00Z","v":69507,"vw":10.144145},{"c":10.155,"h":10.2884,"l":10.1353,"n":824,"o":10.15,"t":"2026-09-24T14:45:00Z","v":101918,"vw":10.208768},{"c":10.1564,"h":10.24,"l":10.11,"n":567,"o":10.17,"t":"2026-09-24T15:00:00Z","v":77294,"vw":10.174442},{"c":10.115,"h":10.2,"l":10,"n":659,"o":10.15,"t":"2026-09-24T15:15:00Z","v":118382,"vw":10.079833},{"c":10.1001,"h":10.1396,"l":10.04,"n":453,"o":10.13,"t":"2026-09-24T15:30:00Z","v":45866,"vw":10.086311},{"c":10.17,"h":10.17,"l":10.0608,"n":414,"o":10.12,"t":"2026-09-24T15:45:00Z","v":31807,"vw":10.115909},{"c":10.14,"h":10.16,"l":10.03,"n":478,"o":10.15,"t":"2026-09-24T16:00:00Z","v":48989,"vw":10.111252},{"c":10.275,"h":10.34,"l":10.13,"n":914,"o":10.14,"t":"2026-09-24T16:15:00Z","v":116135,"vw":10.27911},{"c":10.235,"h":10.3,"l":10.1621,"n":614,"o":10.275,"t":"2026-09-24T16:30:00Z","v":40268,"vw":10.22482},{"c":10.3083,"h":10.32,"l":10.1926,"n":640,"o":10.25,"t":"2026-09-24T16:45:00Z","v":76807,"vw":10.250797},{"c":10.38,"h":10.4,"l":10.22,"n":716,"o":10.29,"t":"2026-09-24T17:00:00Z","v":78983,"vw":10.320758},{"c":10.37,"h":10.41,"l":10.3321,"n":456,"o":10.37,"t":"2026-09-24T17:15:00Z","v":35674,"vw":10.371345},{"c":10.31,"h":10.3758,"l":10.265,"n":465,"o":10.365,"t":"2026-09-24T17:30:00Z","v":53485,"vw":10.302853},{"c":10.4272,"h":10.4291,"l":10.3,"n":603,"o":10.3,"t":"2026-09-24T17:45:00Z","v":63533,"vw":10.381818},{"c":10.4033,"h":10.44,"l":10.36,"n":641,"o":10.41,"t":"2026-09-24T18:00:00Z","v":53247,"vw":10.393857},{"c":10.42,"h":10.48,"l":10.39,"n":757,"o":10.42,"t":"2026-09-24T18:15:00Z","v":72899,"vw":10.431616},{"c":10.39,"h":10.45,"l":10.331,"n":430,"o":10.41,"t":"2026-09-24T18:30:00Z","v":29031,"vw":10.38724},{"c":10.41,"h":10.51,"l":10.38,"n":1109,"o":10.41,"t":"2026-09-24T18:45:00Z","v":87337,"vw":10.462363},{"c":10.28,"h":10.4136,"l":10.22,"n":989,"o":10.4136,"t":"2026-09-24T19:00:00Z","v":115959,"vw":10.31154},{"c":10.355,"h":10.44,"l":10.21,"n":951,"o":10.27,"t":"2026-09-24T19:15:00Z","v":130231,"vw":10.351369},{"c":10.26,"h":10.3706,"l":10.22,"n":849,"o":10.3565,"t":"2026-09-24T19:30:00Z","v":77313,"vw":10.303318},{"c":10.195,"h":10.29,"l":10.14,"n":2196,"o":10.2441,"t":"2026-09-24T19:45:00Z","v":165636,"vw":10.195446},{"c":10.4024,"h":10.4024,"l":10.19,"n":32,"o":10.19,"t":"2026-09-24T20:00:00Z","v":76206,"vw":10.191455},{"c":10.3676,"h":10.38,"l":10.27,"n":11,"o":10.38,"t":"2026-09-24T20:15:00Z","v":2608,"vw":10.33502},{"c":10.31,"h":10.38,"l":10.3,"n":18,"o":10.38,"t":"2026-09-24T20:30:00Z","v":3996,"vw":10.344689},{"c":10.38,"h":10.38,"l":10.37,"n":9,"o":10.38,"t":"2026-09-24T20:45:00Z","v":924,"vw":10.377778},{"c":10.3695,"h":10.3695,"l":10.19,"n":9,"o":10.19,"t":"2026-09-24T21:00:00Z","v":88749,"vw":10.191321},{"c":10.3422,"h":10.37,"l":10.19,"n":39,"o":10.19,"t":"2026-09-24T21:15:00Z","v":45130,"vw":10.198277},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-09-24T21:30:00Z","v":334,"vw":10.35},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-09-24T21:45:00Z","v":149,"vw":10.28},{"c":10.3462,"h":10.3462,"l":10.28,"n":6,"o":10.28,"t":"2026-09-24T22:00:00Z","v":844,"vw":10.325945},{"c":10.3499,"h":10.35,"l":10.3499,"n":2,"o":10.35,"t":"2026-09-24T22:15:00Z","v":634,"vw":10.349976},{"c":10.35,"h":10.35,"l":10.31,"n":36,"o":10.34,"t":"2026-09-24T22:30:00Z","v":3978,"vw":10.324455},{"c":10.35,"h":10.35,"l":10.32,"n":5,"o":10.32,"t":"2026-09-24T22:45:00Z","v":805,"vw":10.34625},{"c":10.28,"h":10.3,"l":10.28,"n":6,"o":10.3,"t":"2026-09-24T23:00:00Z","v":313,"vw":10.293506},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-24T23:15:00Z","v":2500,"vw":10.35},{"c":10.35,"h":10.35,"l":10.3,"n":15,"o":10.34,"t":"2026-09-24T23:30:00Z","v":4768,"vw":10.343956},{"c":10.19,"h":10.35,"l":10.19,"n":25,"o":10.35,"t":"2026-09-24T23:45:00Z","v":10336,"vw":10.262619},{"c":10.2,"h":10.33,"l":10.2,"n":15,"o":10.33,"t":"2026-09-25T08:00:00Z","v":2613,"vw":10.211299},{"c":10.298,"h":10.298,"l":10.298,"n":1,"o":10.298,"t":"2026-09-25T08:45:00Z","v":733,"vw":10.298},{"c":10.39,"h":10.4,"l":10.37,"n":6,"o":10.37,"t":"2026-09-25T09:00:00Z","v":1639,"vw":10.380387},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-25T10:00:00Z","v":200,"vw":10.3},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-09-25T10:15:00Z","v":2000,"vw":10.37},{"c":10.3859,"h":10.3859,"l":10.3859,"n":1,"o":10.3859,"t":"2026-09-25T10:45:00Z","v":100,"vw":10.3859},{"c":10.4,"h":10.4,"l":10.35,"n":28,"o":10.3892,"t":"2026-09-25T11:00:00Z","v":5760,"vw":10.383637},{"c":10.4,"h":10.4,"l":10.3967,"n":7,"o":10.3967,"t":"2026-09-25T11:15:00Z","v":2160,"vw":10.398543},{"c":10.35,"h":10.4797,"l":10.35,"n":45,"o":10.4,"t":"2026-09-25T11:30:00Z","v":7930,"vw":10.366304},{"c":10.5,"h":10.5,"l":10.36,"n":3,"o":10.36,"t":"2026-09-25T11:45:00Z","v":451,"vw":10.422222},{"c":10.4833,"h":10.5,"l":10.38,"n":12,"o":10.38,"t":"2026-09-25T12:00:00Z","v":781,"vw":10.42055},{"c":10.32,"h":10.32,"l":10.31,"n":7,"o":10.31,"t":"2026-09-25T12:15:00Z","v":720,"vw":10.31299},{"c":10.3,"h":10.5,"l":10.3,"n":8,"o":10.44,"t":"2026-09-25T12:30:00Z","v":1071,"vw":10.406847},{"c":10.4836,"h":10.4836,"l":10.4836,"n":3,"o":10.4836,"t":"2026-09-25T12:45:00Z","v":300,"vw":10.4836},{"c":10.45,"h":10.45,"l":10.3,"n":22,"o":10.45,"t":"2026-09-25T13:00:00Z","v":3096,"vw":10.34298},{"c":10.22,"h":10.4,"l":10.19,"n":145,"o":10.35,"t":"2026-09-25T13:15:00Z","v":16503,"vw":10.253443},{"c":9.8515,"h":10.23,"l":9.75,"n":1325,"o":10.23,"t":"2026-09-25T13:30:00Z","v":147917,"vw":9.974439},{"c":9.8,"h":9.915,"l":9.8,"n":486,"o":9.8499,"t":"2026-09-25T13:45:00Z","v":62049,"vw":9.853423},{"c":9.52,"h":9.82,"l":9.51,"n":827,"o":9.802,"t":"2026-09-25T14:00:00Z","v":93457,"vw":9.634157},{"c":9.6,"h":9.64,"l":9.46,"n":613,"o":9.51,"t":"2026-09-25T14:15:00Z","v":90471,"vw":9.557671},{"c":9.55,"h":9.64,"l":9.53,"n":332,"o":9.6,"t":"2026-09-25T14:30:00Z","v":48812,"vw":9.583267},{"c":9.5501,"h":9.6,"l":9.47,"n":533,"o":9.53,"t":"2026-09-25T14:45:00Z","v":61549,"vw":9.538328},{"c":9.69,"h":9.71,"l":9.565,"n":359,"o":9.565,"t":"2026-09-25T15:00:00Z","v":61939,"vw":9.671632},{"c":9.7418,"h":9.81,"l":9.68,"n":350,"o":9.69,"t":"2026-09-25T15:15:00Z","v":37525,"vw":9.745872},{"c":9.68,"h":9.81,"l":9.68,"n":276,"o":9.76,"t":"2026-09-25T15:30:00Z","v":22833,"vw":9.733413},{"c":9.77,"h":9.77,"l":9.6401,"n":302,"o":9.67,"t":"2026-09-25T15:45:00Z","v":33094,"vw":9.688271},{"c":9.865,"h":9.93,"l":9.7701,"n":391,"o":9.775,"t":"2026-09-25T16:00:00Z","v":54165,"vw":9.869705},{"c":9.79,"h":9.9297,"l":9.78,"n":319,"o":9.89,"t":"2026-09-25T16:15:00Z","v":21336,"vw":9.856935},{"c":9.74,"h":9.8001,"l":9.72,"n":333,"o":9.79,"t":"2026-09-25T16:30:00Z","v":27137,"vw":9.751661},{"c":9.75,"h":9.75,"l":9.7,"n":289,"o":9.74,"t":"2026-09-25T16:45:00Z","v":26512,"vw":9.734183},{"c":9.76,"h":9.78,"l":9.734,"n":194,"o":9.734,"t":"2026-09-25T17:00:00Z","v":20486,"vw":9.76458},{"c":9.8088,"h":9.8088,"l":9.76,"n":224,"o":9.77,"t":"2026-09-25T17:15:00Z","v":13378,"vw":9.770085},{"c":9.82,"h":9.83,"l":9.77,"n":207,"o":9.8,"t":"2026-09-25T17:30:00Z","v":17843,"vw":9.799367},{"c":9.835,"h":9.8399,"l":9.81,"n":145,"o":9.825,"t":"2026-09-25T17:45:00Z","v":9090,"vw":9.827574},{"c":9.8407,"h":9.845,"l":9.81,"n":212,"o":9.825,"t":"2026-09-25T18:00:00Z","v":16534,"vw":9.827006},{"c":9.85,"h":9.8681,"l":9.825,"n":194,"o":9.84,"t":"2026-09-25T18:15:00Z","v":12609,"vw":9.847537},{"c":9.9,"h":9.9099,"l":9.8427,"n":199,"o":9.855,"t":"2026-09-25T18:30:00Z","v":12746,"vw":9.872007},{"c":9.87,"h":9.91,"l":9.865,"n":318,"o":9.9,"t":"2026-09-25T18:45:00Z","v":27766,"vw":9.890504},{"c":9.9,"h":9.95,"l":9.86,"n":329,"o":9.8718,"t":"2026-09-25T19:00:00Z","v":48934,"vw":9.915075},{"c":9.9,"h":9.91,"l":9.88,"n":390,"o":9.9,"t":"2026-09-25T19:15:00Z","v":30036,"vw":9.895174},{"c":9.895,"h":9.9,"l":9.84,"n":394,"o":9.89,"t":"2026-09-25T19:30:00Z","v":33192,"vw":9.872456},{"c":9.86,"h":9.949,"l":9.86,"n":1289,"o":9.895,"t":"2026-09-25T19:45:00Z","v":94642,"vw":9.896825},{"c":9.84,"h":9.87,"l":9.84,"n":29,"o":9.87,"t":"2026-09-25T20:00:00Z","v":53873,"vw":9.869357},{"c":9.9,"h":10,"l":9.9,"n":15,"o":10,"t":"2026-09-25T20:15:00Z","v":5964,"vw":9.947008},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-25T20:30:00Z","v":200,"vw":9.99},{"c":9.9139,"h":9.9139,"l":9.9139,"n":1,"o":9.9139,"t":"2026-09-25T20:45:00Z","v":149,"vw":9.9139},{"c":9.92,"h":9.92,"l":9.91,"n":7,"o":9.91,"t":"2026-09-25T21:00:00Z","v":695,"vw":9.917544},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-09-25T21:15:00Z","v":301,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-09-25T21:30:00Z","v":104,"vw":9.9},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-25T21:45:00Z","v":1000,"vw":9.92},{"c":9.9036,"h":9.9036,"l":9.9,"n":7,"o":9.9031,"t":"2026-09-25T22:00:00Z","v":1743,"vw":9.902341},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-09-25T22:15:00Z","v":304,"vw":9.88},{"c":9.91,"h":9.9191,"l":9.91,"n":4,"o":9.9191,"t":"2026-09-25T22:45:00Z","v":260,"vw":9.91455},{"c":9.8807,"h":9.92,"l":9.8807,"n":2,"o":9.92,"t":"2026-09-25T23:00:00Z","v":200,"vw":9.90035},{"c":9.88,"h":9.92,"l":9.88,"n":3,"o":9.92,"t":"2026-09-25T23:15:00Z","v":1027,"vw":9.887579},{"c":9.92,"h":9.92,"l":9.88,"n":4,"o":9.92,"t":"2026-09-25T23:30:00Z","v":805,"vw":9.914826},{"c":9.8817,"h":9.9182,"l":9.8817,"n":2,"o":9.9182,"t":"2026-09-25T23:45:00Z","v":630,"vw":9.910668},{"c":9.71,"h":9.88,"l":9.7012,"n":11,"o":9.88,"t":"2026-09-28T08:00:00Z","v":685,"vw":9.787057},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-28T09:45:00Z","v":754,"vw":9.58},{"c":9.6,"h":9.92,"l":9.6,"n":29,"o":9.8,"t":"2026-09-28T11:00:00Z","v":2802,"vw":9.792778},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-28T12:15:00Z","v":200,"vw":9.79},{"c":9.7041,"h":9.9289,"l":9.7041,"n":5,"o":9.9286,"t":"2026-09-28T12:30:00Z","v":688,"vw":9.8726},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-09-28T12:45:00Z","v":101,"vw":9.75},{"c":9.677,"h":9.6841,"l":9.67,"n":7,"o":9.6841,"t":"2026-09-28T13:00:00Z","v":3155,"vw":9.673174},{"c":9.73,"h":9.74,"l":9.68,"n":13,"o":9.7292,"t":"2026-09-28T13:15:00Z","v":2232,"vw":9.716719},{"c":9.85,"h":10,"l":9.67,"n":583,"o":9.68,"t":"2026-09-28T13:30:00Z","v":49117,"vw":9.851652},{"c":9.8503,"h":9.89,"l":9.75,"n":237,"o":9.805,"t":"2026-09-28T13:45:00Z","v":36747,"vw":9.769995},{"c":9.94,"h":10.03,"l":9.83,"n":606,"o":9.885,"t":"2026-09-28T14:00:00Z","v":60374,"vw":9.95954},{"c":9.97,"h":10,"l":9.93,"n":253,"o":9.9428,"t":"2026-09-28T14:15:00Z","v":21431,"vw":9.955931},{"c":9.7337,"h":9.95,"l":9.73,"n":234,"o":9.95,"t":"2026-09-28T14:30:00Z","v":32026,"vw":9.809554},{"c":9.695,"h":9.7524,"l":9.6138,"n":355,"o":9.73,"t":"2026-09-28T14:45:00Z","v":35538,"vw":9.694534},{"c":9.76,"h":9.78,"l":9.695,"n":216,"o":9.695,"t":"2026-09-28T15:00:00Z","v":23530,"vw":9.740507},{"c":9.71,"h":9.7599,"l":9.6301,"n":214,"o":9.75,"t":"2026-09-28T15:15:00Z","v":17417,"vw":9.688766},{"c":9.67,"h":9.74,"l":9.67,"n":228,"o":9.71,"t":"2026-09-28T15:30:00Z","v":43197,"vw":9.685453},{"c":9.67,"h":9.73,"l":9.65,"n":190,"o":9.6627,"t":"2026-09-28T15:45:00Z","v":10153,"vw":9.692767},{"c":9.63,"h":9.695,"l":9.62,"n":212,"o":9.68,"t":"2026-09-28T16:00:00Z","v":16307,"vw":9.665052},{"c":9.726,"h":9.7476,"l":9.61,"n":362,"o":9.62,"t":"2026-09-28T16:15:00Z","v":43810,"vw":9.684181},{"c":9.61,"h":9.74,"l":9.61,"n":381,"o":9.71,"t":"2026-09-28T16:30:00Z","v":48124,"vw":9.695646},{"c":9.677,"h":9.74,"l":9.57,"n":463,"o":9.615,"t":"2026-09-28T16:45:00Z","v":39448,"vw":9.663552},{"c":9.765,"h":9.765,"l":9.62,"n":705,"o":9.6401,"t":"2026-09-28T17:00:00Z","v":61705,"vw":9.674778},{"c":9.7157,"h":9.8,"l":9.715,"n":358,"o":9.74,"t":"2026-09-28T17:15:00Z","v":32308,"vw":9.763841},{"c":9.78,"h":9.82,"l":9.715,"n":479,"o":9.715,"t":"2026-09-28T17:30:00Z","v":73929,"vw":9.784916},{"c":9.77,"h":9.8,"l":9.73,"n":293,"o":9.78,"t":"2026-09-28T17:45:00Z","v":17476,"vw":9.780385},{"c":9.74,"h":9.76,"l":9.73,"n":289,"o":9.76,"t":"2026-09-28T18:00:00Z","v":14015,"vw":9.749437},{"c":9.74,"h":9.765,"l":9.73,"n":134,"o":9.74,"t":"2026-09-28T18:15:00Z","v":9311,"vw":9.755193},{"c":9.775,"h":9.79,"l":9.73,"n":326,"o":9.75,"t":"2026-09-28T18:30:00Z","v":18229,"vw":9.76794},{"c":9.815,"h":9.82,"l":9.76,"n":357,"o":9.775,"t":"2026-09-28T18:45:00Z","v":18690,"vw":9.783802},{"c":9.76,"h":9.815,"l":9.75,"n":168,"o":9.815,"t":"2026-09-28T19:00:00Z","v":10364,"vw":9.772886},{"c":9.7775,"h":9.83,"l":9.765,"n":389,"o":9.765,"t":"2026-09-28T19:15:00Z","v":31859,"vw":9.796233},{"c":9.75,"h":9.795,"l":9.735,"n":251,"o":9.77,"t":"2026-09-28T19:30:00Z","v":12310,"vw":9.76482},{"c":9.745,"h":9.76,"l":9.68,"n":1890,"o":9.75,"t":"2026-09-28T19:45:00Z","v":140547,"vw":9.72991},{"c":9.7,"h":9.89,"l":9.7,"n":25,"o":9.74,"t":"2026-09-28T20:00:00Z","v":78811,"vw":9.720673},{"c":9.7,"h":9.7,"l":9.7,"n":24,"o":9.7,"t":"2026-09-28T20:15:00Z","v":1200,"vw":9.7},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-09-28T20:45:00Z","v":501,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-09-28T22:45:00Z","v":300,"vw":9.76},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-28T23:15:00Z","v":2738,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-28T23:30:00Z","v":100,"vw":9.7},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-09-29T08:00:00Z","v":290,"vw":9.72},{"c":9.72,"h":9.73,"l":9.72,"n":7,"o":9.73,"t":"2026-09-29T10:30:00Z","v":4149,"vw":9.720981},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-29T11:15:00Z","v":200,"vw":9.85},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-29T11:30:00Z","v":2000,"vw":9.79},{"c":9.85,"h":9.85,"l":9.81,"n":6,"o":9.81,"t":"2026-09-29T11:45:00Z","v":476,"vw":9.83454},{"c":9.84,"h":9.85,"l":9.84,"n":2,"o":9.85,"t":"2026-09-29T12:15:00Z","v":602,"vw":9.846645},{"c":9.79,"h":9.79,"l":9.79,"n":6,"o":9.79,"t":"2026-09-29T12:45:00Z","v":300,"vw":9.79},{"c":9.8368,"h":9.8368,"l":9.8368,"n":2,"o":9.8368,"t":"2026-09-29T13:15:00Z","v":167,"vw":9.8368},{"c":9.67,"h":9.83,"l":9.5243,"n":314,"o":9.78,"t":"2026-09-29T13:30:00Z","v":56735,"vw":9.629455},{"c":9.69,"h":9.82,"l":9.644,"n":344,"o":9.645,"t":"2026-09-29T13:45:00Z","v":32922,"vw":9.739931},{"c":9.695,"h":9.7101,"l":9.645,"n":184,"o":9.69,"t":"2026-09-29T14:00:00Z","v":18239,"vw":9.682474},{"c":9.81,"h":9.81,"l":9.68,"n":195,"o":9.68,"t":"2026-09-29T14:15:00Z","v":13806,"vw":9.751401},{"c":9.76,"h":9.85,"l":9.73,"n":195,"o":9.848,"t":"2026-09-29T14:30:00Z","v":21450,"vw":9.803432},{"c":9.795,"h":9.85,"l":9.7655,"n":284,"o":9.775,"t":"2026-09-29T14:45:00Z","v":18064,"vw":9.802249},{"c":9.765,"h":9.82,"l":9.75,"n":295,"o":9.79,"t":"2026-09-29T15:00:00Z","v":20480,"vw":9.785833},{"c":9.78,"h":9.84,"l":9.78,"n":269,"o":9.78,"t":"2026-09-29T15:15:00Z","v":16598,"vw":9.808804},{"c":9.81,"h":9.84,"l":9.78,"n":297,"o":9.81,"t":"2026-09-29T15:30:00Z","v":36972,"vw":9.808901},{"c":9.75,"h":9.82,"l":9.72,"n":223,"o":9.795,"t":"2026-09-29T15:45:00Z","v":11231,"vw":9.765104},{"c":9.75,"h":9.79,"l":9.74,"n":151,"o":9.77,"t":"2026-09-29T16:00:00Z","v":7056,"vw":9.763639},{"c":9.748,"h":9.77,"l":9.7208,"n":193,"o":9.73,"t":"2026-09-29T16:15:00Z","v":12200,"vw":9.736716},{"c":9.76,"h":9.77,"l":9.73,"n":196,"o":9.74,"t":"2026-09-29T16:30:00Z","v":13976,"vw":9.740441},{"c":9.7301,"h":9.7826,"l":9.73,"n":157,"o":9.745,"t":"2026-09-29T16:45:00Z","v":12160,"vw":9.761636},{"c":9.7,"h":9.75,"l":9.7,"n":191,"o":9.75,"t":"2026-09-29T17:00:00Z","v":21705,"vw":9.718414},{"c":9.715,"h":9.73,"l":9.69,"n":143,"o":9.72,"t":"2026-09-29T17:15:00Z","v":9842,"vw":9.716233},{"c":9.875,"h":9.88,"l":9.695,"n":341,"o":9.71,"t":"2026-09-29T17:30:00Z","v":65975,"vw":9.782078},{"c":9.915,"h":9.95,"l":9.86,"n":468,"o":9.905,"t":"2026-09-29T17:45:00Z","v":41048,"vw":9.900621},{"c":9.95,"h":9.96,"l":9.9,"n":323,"o":9.93,"t":"2026-09-29T18:00:00Z","v":31372,"vw":9.927442},{"c":9.875,"h":9.98,"l":9.87,"n":329,"o":9.955,"t":"2026-09-29T18:15:00Z","v":23544,"vw":9.942359},{"c":9.95,"h":10,"l":9.85,"n":295,"o":9.865,"t":"2026-09-29T18:30:00Z","v":30100,"vw":9.917115},{"c":9.945,"h":9.96,"l":9.89,"n":316,"o":9.93,"t":"2026-09-29T18:45:00Z","v":28715,"vw":9.925337},{"c":9.9894,"h":10.01,"l":9.93,"n":456,"o":9.945,"t":"2026-09-29T19:00:00Z","v":43762,"vw":9.964391},{"c":9.94,"h":9.99,"l":9.93,"n":303,"o":9.9849,"t":"2026-09-29T19:15:00Z","v":26164,"vw":9.975245},{"c":9.87,"h":9.96,"l":9.86,"n":339,"o":9.93,"t":"2026-09-29T19:30:00Z","v":22701,"vw":9.917233},{"c":9.825,"h":9.89,"l":9.81,"n":1348,"o":9.8715,"t":"2026-09-29T19:45:00Z","v":87813,"vw":9.844749},{"c":9.96,"h":9.98,"l":9.82,"n":30,"o":9.82,"t":"2026-09-29T20:00:00Z","v":60832,"vw":9.821279},{"c":9.9516,"h":9.9516,"l":9.9516,"n":1,"o":9.9516,"t":"2026-09-29T20:15:00Z","v":100,"vw":9.9516},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-09-29T20:30:00Z","v":127,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-09-29T20:45:00Z","v":200,"vw":9.89},{"c":9.7732,"h":9.7732,"l":9.7732,"n":1,"o":9.7732,"t":"2026-09-29T21:00:00Z","v":1000,"vw":9.7732},{"c":9.89,"h":9.8997,"l":9.7793,"n":10,"o":9.8,"t":"2026-09-29T21:15:00Z","v":1113,"vw":9.862409},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-09-29T21:30:00Z","v":200,"vw":9.89},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-09-29T21:45:00Z","v":222,"vw":9.8},{"c":9.7,"h":9.86,"l":9.7,"n":6,"o":9.86,"t":"2026-09-29T22:00:00Z","v":1001,"vw":9.842947},{"c":9.85,"h":9.85,"l":9.85,"n":5,"o":9.85,"t":"2026-09-29T22:15:00Z","v":800,"vw":9.85},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-09-29T22:30:00Z","v":202,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":6,"o":9.89,"t":"2026-09-29T22:45:00Z","v":300,"vw":9.89},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-29T23:00:00Z","v":300,"vw":9.82},{"c":9.7563,"h":9.7563,"l":9.7563,"n":1,"o":9.7563,"t":"2026-09-29T23:15:00Z","v":288,"vw":9.7563},{"c":9.88,"h":9.88,"l":9.76,"n":5,"o":9.76,"t":"2026-09-29T23:30:00Z","v":453,"vw":9.853333},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-09-29T23:45:00Z","v":132,"vw":9.9},{"c":10,"h":10,"l":9.91,"n":7,"o":10,"t":"2026-09-30T08:45:00Z","v":600,"vw":9.969335},{"c":10,"h":10.18,"l":9.91,"n":25,"o":10,"t":"2026-09-30T11:00:00Z","v":3234,"vw":10.008142},{"c":10.1211,"h":10.1211,"l":9.81,"n":3,"o":9.81,"t":"2026-09-30T11:15:00Z","v":390,"vw":9.889769},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-30T11:30:00Z","v":184,"vw":10},{"c":9.82,"h":9.9,"l":9.82,"n":3,"o":9.9,"t":"2026-09-30T12:00:00Z","v":208,"vw":9.86},{"c":9.97,"h":9.97,"l":9.89,"n":10,"o":9.89,"t":"2026-09-30T12:15:00Z","v":500,"vw":9.929698},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-30T12:30:00Z","v":100,"vw":10.06},{"c":9.97,"h":10,"l":9.97,"n":3,"o":10,"t":"2026-09-30T12:45:00Z","v":420,"vw":9.992143},{"c":10.144,"h":10.144,"l":10.1,"n":7,"o":10.124,"t":"2026-09-30T13:00:00Z","v":2173,"vw":10.114414},{"c":10.1,"h":10.18,"l":10,"n":34,"o":10.01,"t":"2026-09-30T13:15:00Z","v":4861,"vw":10.091346},{"c":10.0099,"h":10.135,"l":9.92,"n":484,"o":10.1,"t":"2026-09-30T13:30:00Z","v":83317,"vw":10.029043},{"c":9.985,"h":10.07,"l":9.9415,"n":264,"o":9.97,"t":"2026-09-30T13:45:00Z","v":26113,"vw":9.993447},{"c":9.915,"h":10.05,"l":9.86,"n":306,"o":10.02,"t":"2026-09-30T14:00:00Z","v":27493,"vw":9.953732},{"c":9.91,"h":9.945,"l":9.83,"n":302,"o":9.945,"t":"2026-09-30T14:15:00Z","v":19602,"vw":9.882015},{"c":9.8881,"h":9.94,"l":9.845,"n":255,"o":9.885,"t":"2026-09-30T14:30:00Z","v":14010,"vw":9.876922},{"c":9.99,"h":10,"l":9.865,"n":345,"o":9.88,"t":"2026-09-30T14:45:00Z","v":17689,"vw":9.935859},{"c":9.96,"h":10.005,"l":9.9341,"n":228,"o":9.99,"t":"2026-09-30T15:00:00Z","v":10080,"vw":9.976895},{"c":9.895,"h":9.9899,"l":9.885,"n":187,"o":9.9899,"t":"2026-09-30T15:15:00Z","v":15459,"vw":9.909663},{"c":9.8,"h":9.94,"l":9.8,"n":403,"o":9.91,"t":"2026-09-30T15:30:00Z","v":48364,"vw":9.871978},{"c":9.8335,"h":9.8566,"l":9.81,"n":198,"o":9.815,"t":"2026-09-30T15:45:00Z","v":22481,"vw":9.823732},{"c":9.8601,"h":9.88,"l":9.83,"n":280,"o":9.83,"t":"2026-09-30T16:00:00Z","v":23579,"vw":9.848749},{"c":9.88,"h":9.88,"l":9.85,"n":221,"o":9.875,"t":"2026-09-30T16:15:00Z","v":17097,"vw":9.859504},{"c":9.905,"h":9.91,"l":9.88,"n":133,"o":9.88,"t":"2026-09-30T16:30:00Z","v":6220,"vw":9.889783},{"c":9.88,"h":9.9,"l":9.88,"n":125,"o":9.9,"t":"2026-09-30T16:45:00Z","v":6805,"vw":9.889318},{"c":9.845,"h":9.8799,"l":9.845,"n":152,"o":9.8601,"t":"2026-09-30T17:00:00Z","v":8522,"vw":9.862017},{"c":9.72,"h":9.845,"l":9.705,"n":381,"o":9.845,"t":"2026-09-30T17:15:00Z","v":48282,"vw":9.753097},{"c":9.7363,"h":9.7695,"l":9.705,"n":193,"o":9.72,"t":"2026-09-30T17:30:00Z","v":22874,"vw":9.722483},{"c":9.73,"h":9.75,"l":9.71,"n":112,"o":9.7365,"t":"2026-09-30T17:45:00Z","v":12512,"vw":9.735029},{"c":9.71,"h":9.725,"l":9.7008,"n":120,"o":9.725,"t":"2026-09-30T18:00:00Z","v":7967,"vw":9.712912},{"c":9.685,"h":9.72,"l":9.685,"n":152,"o":9.71,"t":"2026-09-30T18:15:00Z","v":8878,"vw":9.703314},{"c":9.77,"h":9.7878,"l":9.665,"n":371,"o":9.67,"t":"2026-09-30T18:30:00Z","v":42601,"vw":9.705584},{"c":9.795,"h":9.805,"l":9.75,"n":224,"o":9.76,"t":"2026-09-30T18:45:00Z","v":20350,"vw":9.784571},{"c":9.795,"h":9.808,"l":9.77,"n":261,"o":9.79,"t":"2026-09-30T19:00:00Z","v":15706,"vw":9.790358},{"c":9.76,"h":9.785,"l":9.75,"n":359,"o":9.785,"t":"2026-09-30T19:15:00Z","v":26149,"vw":9.767465},{"c":9.83,"h":9.84,"l":9.7507,"n":390,"o":9.765,"t":"2026-09-30T19:30:00Z","v":27068,"vw":9.802082},{"c":9.74,"h":9.84,"l":9.74,"n":1460,"o":9.815,"t":"2026-09-30T19:45:00Z","v":103691,"vw":9.772666},{"c":9.73,"h":9.73,"l":9.73,"n":15,"o":9.73,"t":"2026-09-30T20:00:00Z","v":61408,"vw":9.73},{"c":9.9113,"h":9.9113,"l":9.9113,"n":1,"o":9.9113,"t":"2026-09-30T20:15:00Z","v":111,"vw":9.9113},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-09-30T22:15:00Z","v":151,"vw":9.93},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-09-30T23:45:00Z","v":100,"vw":9.74},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-01T10:15:00Z","v":144,"vw":9.86},{"c":9.81,"h":9.8118,"l":9.81,"n":3,"o":9.8118,"t":"2026-10-01T11:00:00Z","v":801,"vw":9.8109},{"c":9.92,"h":9.92,"l":9.75,"n":5,"o":9.81,"t":"2026-10-01T11:15:00Z","v":2287,"vw":9.813139},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-01T12:30:00Z","v":510,"vw":9.82},{"c":9.595,"h":9.9029,"l":9.5708,"n":326,"o":9.82,"t":"2026-10-01T13:30:00Z","v":46921,"vw":9.719005},{"c":9.7144,"h":9.73,"l":9.55,"n":302,"o":9.6,"t":"2026-10-01T13:45:00Z","v":34777,"vw":9.648203},{"c":9.625,"h":9.69,"l":9.61,"n":222,"o":9.655,"t":"2026-10-01T14:00:00Z","v":21731,"vw":9.642642},{"c":9.5601,"h":9.66,"l":9.5501,"n":218,"o":9.64,"t":"2026-10-01T14:15:00Z","v":25707,"vw":9.589772},{"c":9.65,"h":9.66,"l":9.57,"n":152,"o":9.58,"t":"2026-10-01T14:30:00Z","v":9646,"vw":9.611249},{"c":9.63,"h":9.68,"l":9.6,"n":136,"o":9.645,"t":"2026-10-01T14:45:00Z","v":6968,"vw":9.634729},{"c":9.63,"h":9.64,"l":9.595,"n":172,"o":9.625,"t":"2026-10-01T15:00:00Z","v":13549,"vw":9.611637},{"c":9.64,"h":9.65,"l":9.62,"n":122,"o":9.635,"t":"2026-10-01T15:15:00Z","v":10209,"vw":9.639813},{"c":9.5775,"h":9.64,"l":9.565,"n":150,"o":9.64,"t":"2026-10-01T15:30:00Z","v":12012,"vw":9.613246},{"c":9.63,"h":9.645,"l":9.55,"n":116,"o":9.55,"t":"2026-10-01T15:45:00Z","v":7074,"vw":9.614998},{"c":9.64,"h":9.7,"l":9.6034,"n":180,"o":9.625,"t":"2026-10-01T16:00:00Z","v":9096,"vw":9.654886},{"c":9.6414,"h":9.67,"l":9.63,"n":95,"o":9.655,"t":"2026-10-01T16:15:00Z","v":4811,"vw":9.645343},{"c":9.66,"h":9.71,"l":9.65,"n":145,"o":9.65,"t":"2026-10-01T16:30:00Z","v":14618,"vw":9.672034},{"c":9.6,"h":9.6539,"l":9.585,"n":212,"o":9.6506,"t":"2026-10-01T16:45:00Z","v":11908,"vw":9.622886},{"c":9.69,"h":9.71,"l":9.6,"n":241,"o":9.6,"t":"2026-10-01T17:00:00Z","v":20704,"vw":9.655401},{"c":9.86,"h":9.86,"l":9.685,"n":194,"o":9.7,"t":"2026-10-01T17:15:00Z","v":14614,"vw":9.776869},{"c":9.9494,"h":9.96,"l":9.862,"n":319,"o":9.865,"t":"2026-10-01T17:30:00Z","v":35779,"vw":9.92572},{"c":9.93,"h":10.01,"l":9.915,"n":253,"o":9.95,"t":"2026-10-01T17:45:00Z","v":23802,"vw":9.955734},{"c":9.86,"h":9.93,"l":9.82,"n":159,"o":9.93,"t":"2026-10-01T18:00:00Z","v":9419,"vw":9.890614},{"c":9.9,"h":9.95,"l":9.875,"n":121,"o":9.875,"t":"2026-10-01T18:15:00Z","v":16995,"vw":9.901876},{"c":9.89,"h":9.94,"l":9.8777,"n":170,"o":9.8948,"t":"2026-10-01T18:30:00Z","v":10112,"vw":9.903945},{"c":9.8,"h":9.8881,"l":9.7801,"n":193,"o":9.8881,"t":"2026-10-01T18:45:00Z","v":12976,"vw":9.824097},{"c":9.825,"h":9.836,"l":9.79,"n":112,"o":9.8,"t":"2026-10-01T19:00:00Z","v":8608,"vw":9.808643},{"c":9.86,"h":9.925,"l":9.82,"n":446,"o":9.82,"t":"2026-10-01T19:15:00Z","v":40159,"vw":9.872147},{"c":9.85,"h":9.88,"l":9.845,"n":571,"o":9.86,"t":"2026-10-01T19:30:00Z","v":53396,"vw":9.855733},{"c":9.835,"h":9.9,"l":9.83,"n":1406,"o":9.855,"t":"2026-10-01T19:45:00Z","v":151453,"vw":9.871339},{"c":9.98,"h":10,"l":9.84,"n":16,"o":9.84,"t":"2026-10-01T20:00:00Z","v":48185,"vw":9.841329},{"c":9.9,"h":9.9,"l":9.8,"n":2,"o":9.8,"t":"2026-10-01T20:15:00Z","v":1300,"vw":9.876923},{"c":9.8,"h":9.8,"l":9.79,"n":3,"o":9.79,"t":"2026-10-01T20:45:00Z","v":265,"vw":9.795},{"c":9.8982,"h":9.8982,"l":9.8982,"n":1,"o":9.8982,"t":"2026-10-01T21:00:00Z","v":100,"vw":9.8982},{"c":9.7516,"h":9.7516,"l":9.7516,"n":1,"o":9.7516,"t":"2026-10-01T21:15:00Z","v":199,"vw":9.7516},{"c":9.7513,"h":9.7513,"l":9.7513,"n":1,"o":9.7513,"t":"2026-10-01T22:00:00Z","v":100,"vw":9.7513},{"c":9.7519,"h":9.7519,"l":9.7519,"n":2,"o":9.7519,"t":"2026-10-01T22:45:00Z","v":2519,"vw":9.7519},{"c":9.83,"h":9.83,"l":9.83,"n":8,"o":9.83,"t":"2026-10-02T08:30:00Z","v":705,"vw":9.83},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-10-02T08:45:00Z","v":300,"vw":9.82},{"c":9.9,"h":9.9,"l":9.89,"n":10,"o":9.89,"t":"2026-10-02T11:00:00Z","v":328,"vw":9.894762},{"c":9.95,"h":9.95,"l":9.95,"n":8,"o":9.95,"t":"2026-10-02T11:15:00Z","v":702,"vw":9.95},{"c":9.9752,"h":9.9752,"l":9.9752,"n":1,"o":9.9752,"t":"2026-10-02T11:45:00Z","v":100,"vw":9.9752},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-02T12:00:00Z","v":100,"vw":9.95},{"c":9.76,"h":9.83,"l":9.76,"n":10,"o":9.83,"t":"2026-10-02T12:15:00Z","v":774,"vw":9.772195},{"c":9.98,"h":9.98,"l":9.79,"n":17,"o":9.95,"t":"2026-10-02T12:30:00Z","v":4622,"vw":9.973623},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-02T12:45:00Z","v":450,"vw":9.98},{"c":9.98,"h":10,"l":9.79,"n":21,"o":10,"t":"2026-10-02T13:00:00Z","v":4430,"vw":9.932934},{"c":10.05,"h":10.06,"l":9.98,"n":44,"o":9.98,"t":"2026-10-02T13:15:00Z","v":102681,"vw":10.048964},{"c":10.03,"h":10.0915,"l":9.9579,"n":312,"o":10.09,"t":"2026-10-02T13:30:00Z","v":46316,"vw":10.067522},{"c":10.11,"h":10.16,"l":10.0351,"n":301,"o":10.04,"t":"2026-10-02T13:45:00Z","v":40668,"vw":10.114299},{"c":10.13,"h":10.18,"l":10.08,"n":210,"o":10.08,"t":"2026-10-02T14:00:00Z","v":16541,"vw":10.135195},{"c":10.12,"h":10.165,"l":10.03,"n":212,"o":10.1201,"t":"2026-10-02T14:15:00Z","v":18677,"vw":10.097054},{"c":10.0957,"h":10.11,"l":10.08,"n":98,"o":10.11,"t":"2026-10-02T14:30:00Z","v":11224,"vw":10.100276},{"c":10.09,"h":10.16,"l":10.09,"n":229,"o":10.09,"t":"2026-10-02T14:45:00Z","v":17355,"vw":10.117259},{"c":10.08,"h":10.12,"l":10.04,"n":216,"o":10.08,"t":"2026-10-02T15:00:00Z","v":14187,"vw":10.095346},{"c":10.13,"h":10.13,"l":10.07,"n":167,"o":10.1,"t":"2026-10-02T15:15:00Z","v":8313,"vw":10.107806},{"c":10.1,"h":10.145,"l":10.1,"n":131,"o":10.13,"t":"2026-10-02T15:30:00Z","v":5128,"vw":10.122436},{"c":10.11,"h":10.11,"l":10.06,"n":128,"o":10.06,"t":"2026-10-02T15:45:00Z","v":6813,"vw":10.089021},{"c":10.155,"h":10.185,"l":10.032,"n":428,"o":10.105,"t":"2026-10-02T16:00:00Z","v":51437,"vw":10.140301},{"c":10.1118,"h":10.18,"l":10.1,"n":310,"o":10.145,"t":"2026-10-02T16:15:00Z","v":20387,"vw":10.150108},{"c":10.14,"h":10.1589,"l":10.12,"n":171,"o":10.13,"t":"2026-10-02T16:30:00Z","v":13215,"vw":10.13756},{"c":10.11,"h":10.15,"l":10.08,"n":191,"o":10.1306,"t":"2026-10-02T16:45:00Z","v":17489,"vw":10.119811},{"c":10.08,"h":10.115,"l":10.07,"n":207,"o":10.095,"t":"2026-10-02T17:00:00Z","v":10728,"vw":10.095052},{"c":10.06,"h":10.075,"l":10.06,"n":118,"o":10.075,"t":"2026-10-02T17:15:00Z","v":6942,"vw":10.065514},{"c":10.1,"h":10.11,"l":10.05,"n":153,"o":10.05,"t":"2026-10-02T17:30:00Z","v":16553,"vw":10.059849},{"c":10.17,"h":10.18,"l":10.11,"n":241,"o":10.11,"t":"2026-10-02T17:45:00Z","v":12875,"vw":10.143543},{"c":10.235,"h":10.235,"l":10.16,"n":209,"o":10.16,"t":"2026-10-02T18:00:00Z","v":15644,"vw":10.189798},{"c":10.17,"h":10.2458,"l":10.17,"n":174,"o":10.23,"t":"2026-10-02T18:15:00Z","v":11957,"vw":10.21176},{"c":10.19,"h":10.2,"l":10.17,"n":156,"o":10.175,"t":"2026-10-02T18:30:00Z","v":6762,"vw":10.187515},{"c":10.18,"h":10.195,"l":10.17,"n":197,"o":10.19,"t":"2026-10-02T18:45:00Z","v":13348,"vw":10.182503},{"c":10.24,"h":10.2417,"l":10.19,"n":452,"o":10.19,"t":"2026-10-02T19:00:00Z","v":32877,"vw":10.222015},{"c":10.28,"h":10.31,"l":10.25,"n":366,"o":10.25,"t":"2026-10-02T19:15:00Z","v":27456,"vw":10.270426},{"c":10.275,"h":10.34,"l":10.25,"n":385,"o":10.285,"t":"2026-10-02T19:30:00Z","v":25213,"vw":10.299717},{"c":10.22,"h":10.3,"l":10.21,"n":1053,"o":10.275,"t":"2026-10-02T19:45:00Z","v":70124,"vw":10.254186},{"c":10.0594,"h":10.29,"l":10.0594,"n":14,"o":10.24,"t":"2026-10-02T20:00:00Z","v":66067,"vw":10.238923},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-02T22:45:00Z","v":100,"vw":10.24},{"c":10.2436,"h":10.2436,"l":10.2436,"n":1,"o":10.2436,"t":"2026-10-02T23:30:00Z","v":100,"vw":10.2436},{"c":10.22,"h":10.22,"l":10.22,"n":14,"o":10.22,"t":"2026-10-05T08:30:00Z","v":991,"vw":10.22},{"c":10.21,"h":10.22,"l":10.21,"n":2,"o":10.22,"t":"2026-10-05T08:45:00Z","v":320,"vw":10.21375},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-05T10:45:00Z","v":200,"vw":10.21},{"c":10.11,"h":10.16,"l":10.11,"n":48,"o":10.16,"t":"2026-10-05T12:00:00Z","v":2792,"vw":10.117},{"c":10.12,"h":10.14,"l":10.12,"n":18,"o":10.14,"t":"2026-10-05T12:45:00Z","v":9900,"vw":10.123317},{"c":10.29,"h":10.29,"l":10.13,"n":5,"o":10.13,"t":"2026-10-05T13:15:00Z","v":367,"vw":10.183333},{"c":10.06,"h":10.28,"l":9.93,"n":395,"o":10.28,"t":"2026-10-05T13:30:00Z","v":40378,"vw":10.087119},{"c":10.08,"h":10.13,"l":10,"n":305,"o":10.09,"t":"2026-10-05T13:45:00Z","v":25528,"vw":10.045693},{"c":10.08,"h":10.18,"l":10.05,"n":287,"o":10.085,"t":"2026-10-05T14:00:00Z","v":30772,"vw":10.098823},{"c":10.13,"h":10.17,"l":10.08,"n":202,"o":10.08,"t":"2026-10-05T14:15:00Z","v":27580,"vw":10.125852},{"c":10.045,"h":10.125,"l":10,"n":137,"o":10.1,"t":"2026-10-05T14:30:00Z","v":9480,"vw":10.04408},{"c":10.085,"h":10.085,"l":10.0383,"n":89,"o":10.0383,"t":"2026-10-05T14:45:00Z","v":3865,"vw":10.056253},{"c":10.04,"h":10.1,"l":10.04,"n":121,"o":10.1,"t":"2026-10-05T15:00:00Z","v":4854,"vw":10.06466},{"c":10.03,"h":10.065,"l":10.03,"n":121,"o":10.04,"t":"2026-10-05T15:15:00Z","v":10494,"vw":10.041092},{"c":9.99,"h":10.03,"l":9.97,"n":204,"o":10.03,"t":"2026-10-05T15:30:00Z","v":24089,"vw":9.99583},{"c":10,"h":10.025,"l":9.96,"n":179,"o":9.97,"t":"2026-10-05T15:45:00Z","v":13208,"vw":9.992082},{"c":9.98,"h":9.995,"l":9.96,"n":95,"o":9.995,"t":"2026-10-05T16:00:00Z","v":5651,"vw":9.98321},{"c":9.955,"h":9.97,"l":9.94,"n":115,"o":9.97,"t":"2026-10-05T16:15:00Z","v":8691,"vw":9.954725},{"c":9.93,"h":9.96,"l":9.93,"n":169,"o":9.9431,"t":"2026-10-05T16:30:00Z","v":23066,"vw":9.948538},{"c":9.84,"h":9.95,"l":9.84,"n":227,"o":9.95,"t":"2026-10-05T16:45:00Z","v":19997,"vw":9.897766},{"c":9.78,"h":9.8449,"l":9.78,"n":146,"o":9.84,"t":"2026-10-05T17:00:00Z","v":17578,"vw":9.811241},{"c":9.7894,"h":9.8,"l":9.77,"n":81,"o":9.78,"t":"2026-10-05T17:15:00Z","v":6485,"vw":9.786521},{"c":9.8276,"h":9.8276,"l":9.79,"n":169,"o":9.79,"t":"2026-10-05T17:30:00Z","v":14000,"vw":9.808418},{"c":9.85,"h":9.86,"l":9.81,"n":139,"o":9.8107,"t":"2026-10-05T17:45:00Z","v":10685,"vw":9.834332},{"c":9.79,"h":9.85,"l":9.79,"n":121,"o":9.85,"t":"2026-10-05T18:00:00Z","v":7957,"vw":9.825559},{"c":9.77,"h":9.7999,"l":9.77,"n":92,"o":9.79,"t":"2026-10-05T18:15:00Z","v":7351,"vw":9.782165},{"c":9.7553,"h":9.79,"l":9.75,"n":119,"o":9.76,"t":"2026-10-05T18:30:00Z","v":8894,"vw":9.766351},{"c":9.8296,"h":9.85,"l":9.77,"n":99,"o":9.78,"t":"2026-10-05T18:45:00Z","v":5561,"vw":9.800094},{"c":9.84,"h":9.855,"l":9.81,"n":218,"o":9.8216,"t":"2026-10-05T19:00:00Z","v":20136,"vw":9.845115},{"c":9.92,"h":9.92,"l":9.845,"n":172,"o":9.85,"t":"2026-10-05T19:15:00Z","v":25524,"vw":9.878157},{"c":9.93,"h":9.93,"l":9.88,"n":311,"o":9.92,"t":"2026-10-05T19:30:00Z","v":16617,"vw":9.908737},{"c":10.05,"h":10.065,"l":9.93,"n":1210,"o":9.93,"t":"2026-10-05T19:45:00Z","v":85757,"vw":10.016134},{"c":9.87,"h":10.05,"l":9.87,"n":16,"o":10.05,"t":"2026-10-05T20:00:00Z","v":58817,"vw":10.048794},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-06T08:00:00Z","v":1691,"vw":10.05},{"c":9.97,"h":10.06,"l":9.97,"n":3,"o":10.06,"t":"2026-10-06T11:30:00Z","v":810,"vw":10.015},{"c":10.14,"h":10.14,"l":10.14,"n":5,"o":10.14,"t":"2026-10-06T11:45:00Z","v":505,"vw":10.14},{"c":10.14,"h":10.14,"l":10.07,"n":45,"o":10.1083,"t":"2026-10-06T12:00:00Z","v":11280,"vw":10.101153},{"c":10.1994,"h":10.2,"l":10.15,"n":40,"o":10.15,"t":"2026-10-06T12:15:00Z","v":12602,"vw":10.18117},{"c":10.21,"h":10.21,"l":10.1923,"n":7,"o":10.1999,"t":"2026-10-06T12:30:00Z","v":6007,"vw":10.199102},{"c":10.31,"h":10.31,"l":10.2186,"n":16,"o":10.2199,"t":"2026-10-06T12:45:00Z","v":8686,"vw":10.245287},{"c":10.28,"h":10.28,"l":10.16,"n":4,"o":10.27,"t":"2026-10-06T13:00:00Z","v":425,"vw":10.248824},{"c":10.38,"h":10.498,"l":10.27,"n":37,"o":10.27,"t":"2026-10-06T13:15:00Z","v":5225,"vw":10.384265},{"c":10.1701,"h":10.66,"l":10.1642,"n":702,"o":10.51,"t":"2026-10-06T13:30:00Z","v":148061,"vw":10.47988},{"c":10.305,"h":10.49,"l":10.21,"n":442,"o":10.21,"t":"2026-10-06T13:45:00Z","v":59370,"vw":10.357745},{"c":10.36,"h":10.46,"l":10.33,"n":317,"o":10.33,"t":"2026-10-06T14:00:00Z","v":24427,"vw":10.398408},{"c":10.32,"h":10.4,"l":10.32,"n":234,"o":10.39,"t":"2026-10-06T14:15:00Z","v":16824,"vw":10.360353},{"c":10.315,"h":10.34,"l":10.25,"n":282,"o":10.3399,"t":"2026-10-06T14:30:00Z","v":30033,"vw":10.284496},{"c":10.48,"h":10.48,"l":10.31,"n":346,"o":10.33,"t":"2026-10-06T14:45:00Z","v":35499,"vw":10.389352},{"c":10.5514,"h":10.56,"l":10.42,"n":336,"o":10.465,"t":"2026-10-06T15:00:00Z","v":29979,"vw":10.482119},{"c":10.51,"h":10.57,"l":10.4926,"n":291,"o":10.56,"t":"2026-10-06T15:15:00Z","v":17160,"vw":10.531995},{"c":10.5,"h":10.5199,"l":10.47,"n":243,"o":10.5,"t":"2026-10-06T15:30:00Z","v":14135,"vw":10.497561},{"c":10.57,"h":10.62,"l":10.495,"n":309,"o":10.495,"t":"2026-10-06T15:45:00Z","v":32000,"vw":10.566749},{"c":10.465,"h":10.56,"l":10.43,"n":259,"o":10.56,"t":"2026-10-06T16:00:00Z","v":29818,"vw":10.483486},{"c":10.43,"h":10.4627,"l":10.39,"n":164,"o":10.455,"t":"2026-10-06T16:15:00Z","v":11176,"vw":10.420192},{"c":10.43,"h":10.45,"l":10.4199,"n":155,"o":10.4199,"t":"2026-10-06T16:30:00Z","v":12833,"vw":10.433888},{"c":10.47,"h":10.56,"l":10.42,"n":459,"o":10.43,"t":"2026-10-06T16:45:00Z","v":43624,"vw":10.479581},{"c":10.4534,"h":10.48,"l":10.446,"n":162,"o":10.47,"t":"2026-10-06T17:00:00Z","v":10612,"vw":10.459855},{"c":10.46,"h":10.48,"l":10.415,"n":245,"o":10.465,"t":"2026-10-06T17:15:00Z","v":13950,"vw":10.451417},{"c":10.49,"h":10.49,"l":10.45,"n":126,"o":10.45,"t":"2026-10-06T17:30:00Z","v":6439,"vw":10.475956},{"c":10.49,"h":10.52,"l":10.4799,"n":206,"o":10.49,"t":"2026-10-06T17:45:00Z","v":18776,"vw":10.501347},{"c":10.51,"h":10.58,"l":10.49,"n":404,"o":10.49,"t":"2026-10-06T18:00:00Z","v":27886,"vw":10.538314},{"c":10.435,"h":10.5,"l":10.42,"n":192,"o":10.5,"t":"2026-10-06T18:15:00Z","v":9644,"vw":10.438208},{"c":10.425,"h":10.44,"l":10.4,"n":226,"o":10.4376,"t":"2026-10-06T18:30:00Z","v":14725,"vw":10.417945},{"c":10.465,"h":10.47,"l":10.4,"n":181,"o":10.43,"t":"2026-10-06T18:45:00Z","v":11025,"vw":10.437555},{"c":10.35,"h":10.45,"l":10.34,"n":206,"o":10.45,"t":"2026-10-06T19:00:00Z","v":14889,"vw":10.377328},{"c":10.3075,"h":10.345,"l":10.3015,"n":190,"o":10.345,"t":"2026-10-06T19:15:00Z","v":12691,"vw":10.317833},{"c":10.38,"h":10.385,"l":10.3,"n":412,"o":10.3,"t":"2026-10-06T19:30:00Z","v":34497,"vw":10.340617},{"c":10.4,"h":10.44,"l":10.38,"n":721,"o":10.38,"t":"2026-10-06T19:45:00Z","v":51472,"vw":10.408834},{"c":10.39,"h":10.4,"l":10.39,"n":16,"o":10.4,"t":"2026-10-06T20:00:00Z","v":47982,"vw":10.390021},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-06T20:15:00Z","v":200,"vw":10.44},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-06T20:45:00Z","v":200,"vw":10.35},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-06T21:15:00Z","v":100,"vw":10.36},{"c":10.3641,"h":10.3641,"l":10.3641,"n":1,"o":10.3641,"t":"2026-10-06T21:45:00Z","v":100,"vw":10.3641},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-06T23:45:00Z","v":100,"vw":10.36},{"c":10.25,"h":10.25,"l":10.24,"n":2,"o":10.24,"t":"2026-10-07T10:30:00Z","v":718,"vw":10.244443},{"c":10.31,"h":10.335,"l":10.31,"n":2,"o":10.335,"t":"2026-10-07T11:00:00Z","v":300,"vw":10.3225},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-07T11:30:00Z","v":500,"vw":10.28},{"c":10.2,"h":10.25,"l":10.17,"n":8,"o":10.25,"t":"2026-10-07T11:45:00Z","v":886,"vw":10.224777},{"c":10.34,"h":10.34,"l":10.17,"n":12,"o":10.21,"t":"2026-10-07T12:00:00Z","v":1420,"vw":10.264754},{"c":10.2,"h":10.31,"l":10.1515,"n":24,"o":10.31,"t":"2026-10-07T12:15:00Z","v":5397,"vw":10.176499},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-07T12:30:00Z","v":200,"vw":10.3},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-07T12:45:00Z","v":500,"vw":10.15},{"c":10.15,"h":10.29,"l":10.15,"n":7,"o":10.29,"t":"2026-10-07T13:15:00Z","v":4971,"vw":10.155657},{"c":10.125,"h":10.18,"l":9.91,"n":443,"o":10.14,"t":"2026-10-07T13:30:00Z","v":53872,"vw":10.062},{"c":10.14,"h":10.1999,"l":10.05,"n":237,"o":10.115,"t":"2026-10-07T13:45:00Z","v":22134,"vw":10.139488},{"c":10.04,"h":10.14,"l":10.03,"n":249,"o":10.14,"t":"2026-10-07T14:00:00Z","v":25501,"vw":10.071551},{"c":10.0608,"h":10.1,"l":10,"n":256,"o":10.048,"t":"2026-10-07T14:15:00Z","v":27888,"vw":10.034411},{"c":10,"h":10.0799,"l":10,"n":181,"o":10.045,"t":"2026-10-07T14:30:00Z","v":12220,"vw":10.028146},{"c":9.965,"h":10.02,"l":9.95,"n":434,"o":10,"t":"2026-10-07T14:45:00Z","v":36125,"vw":9.980471},{"c":9.97,"h":9.995,"l":9.96,"n":254,"o":9.965,"t":"2026-10-07T15:00:00Z","v":15353,"vw":9.975863},{"c":9.96,"h":9.97,"l":9.92,"n":207,"o":9.96,"t":"2026-10-07T15:15:00Z","v":11563,"vw":9.954936},{"c":10.045,"h":10.06,"l":9.96,"n":200,"o":9.97,"t":"2026-10-07T15:30:00Z","v":9169,"vw":10.005262},{"c":10.025,"h":10.065,"l":10.025,"n":136,"o":10.045,"t":"2026-10-07T15:45:00Z","v":9408,"vw":10.050189},{"c":10.03,"h":10.04,"l":9.98,"n":213,"o":10.02,"t":"2026-10-07T16:00:00Z","v":15683,"vw":10.007649},{"c":10.125,"h":10.13,"l":10.013,"n":195,"o":10.02,"t":"2026-10-07T16:15:00Z","v":20490,"vw":10.067821},{"c":10.14,"h":10.14,"l":10.105,"n":86,"o":10.11,"t":"2026-10-07T16:30:00Z","v":6665,"vw":10.127144},{"c":10.155,"h":10.1695,"l":10.12,"n":166,"o":10.145,"t":"2026-10-07T16:45:00Z","v":15058,"vw":10.14291},{"c":10.26,"h":10.265,"l":10.16,"n":210,"o":10.16,"t":"2026-10-07T17:00:00Z","v":17025,"vw":10.21624},{"c":10.245,"h":10.29,"l":10.23,"n":318,"o":10.275,"t":"2026-10-07T17:15:00Z","v":27078,"vw":10.244011},{"c":10.3,"h":10.31,"l":10.24,"n":186,"o":10.24,"t":"2026-10-07T17:30:00Z","v":14788,"vw":10.273778},{"c":10.23,"h":10.3,"l":10.23,"n":102,"o":10.3,"t":"2026-10-07T17:45:00Z","v":5347,"vw":10.269469},{"c":10.31,"h":10.31,"l":10.24,"n":155,"o":10.24,"t":"2026-10-07T18:00:00Z","v":10138,"vw":10.275761},{"c":10.4,"h":10.41,"l":10.335,"n":173,"o":10.35,"t":"2026-10-07T18:15:00Z","v":15679,"vw":10.362019},{"c":10.42,"h":10.44,"l":10.41,"n":121,"o":10.41,"t":"2026-10-07T18:30:00Z","v":24661,"vw":10.436372},{"c":10.4,"h":10.42,"l":10.375,"n":146,"o":10.42,"t":"2026-10-07T18:45:00Z","v":10038,"vw":10.400411},{"c":10.35,"h":10.4,"l":10.3,"n":217,"o":10.38,"t":"2026-10-07T19:00:00Z","v":21588,"vw":10.345508},{"c":10.35,"h":10.385,"l":10.34,"n":141,"o":10.368,"t":"2026-10-07T19:15:00Z","v":8849,"vw":10.369718},{"c":10.36,"h":10.37,"l":10.315,"n":304,"o":10.36,"t":"2026-10-07T19:30:00Z","v":18428,"vw":10.348549},{"c":10.36,"h":10.375,"l":10.27,"n":1117,"o":10.36,"t":"2026-10-07T19:45:00Z","v":99475,"vw":10.320681},{"c":10.34,"h":10.34,"l":10.34,"n":13,"o":10.34,"t":"2026-10-07T20:00:00Z","v":44794,"vw":10.34},{"c":10.2212,"h":10.2212,"l":10.2212,"n":1,"o":10.2212,"t":"2026-10-07T20:45:00Z","v":100,"vw":10.2212},{"c":10.47,"h":10.47,"l":10.33,"n":5,"o":10.33,"t":"2026-10-07T21:00:00Z","v":350,"vw":10.415366},{"c":10.2449,"h":10.2449,"l":10.2449,"n":1,"o":10.2449,"t":"2026-10-07T21:15:00Z","v":194,"vw":10.2449},{"c":10.3,"h":10.3252,"l":10.3,"n":2,"o":10.3252,"t":"2026-10-07T21:45:00Z","v":516,"vw":10.310549},{"c":10.4,"h":10.47,"l":10.4,"n":2,"o":10.47,"t":"2026-10-07T22:00:00Z","v":250,"vw":10.442},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-07T22:30:00Z","v":120,"vw":10.3},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-07T23:00:00Z","v":300,"vw":10.42},{"c":9.9887,"h":10.2,"l":9.95,"n":12,"o":10.2,"t":"2026-10-08T11:00:00Z","v":1560,"vw":10.043706},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-08T11:15:00Z","v":325,"vw":9.95},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-10-08T12:00:00Z","v":200,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":10,"o":10.2,"t":"2026-10-08T13:15:00Z","v":423,"vw":10.2},{"c":10.0568,"h":10.2691,"l":10.0307,"n":157,"o":10.11,"t":"2026-10-08T13:30:00Z","v":27677,"vw":10.140117},{"c":10.115,"h":10.25,"l":10,"n":347,"o":10.06,"t":"2026-10-08T13:45:00Z","v":52440,"vw":10.061403},{"c":10.185,"h":10.2199,"l":10.115,"n":126,"o":10.115,"t":"2026-10-08T14:00:00Z","v":34072,"vw":10.175937},{"c":10.2,"h":10.21,"l":10.08,"n":118,"o":10.18,"t":"2026-10-08T14:15:00Z","v":15711,"vw":10.12974},{"c":10.065,"h":10.18,"l":10.065,"n":117,"o":10.18,"t":"2026-10-08T14:30:00Z","v":7639,"vw":10.120285},{"c":10.03,"h":10.07,"l":10.013,"n":128,"o":10.065,"t":"2026-10-08T14:45:00Z","v":15861,"vw":10.042369},{"c":10.06,"h":10.07,"l":9.95,"n":272,"o":10.05,"t":"2026-10-08T15:00:00Z","v":39998,"vw":9.992688},{"c":10.095,"h":10.095,"l":10,"n":132,"o":10.06,"t":"2026-10-08T15:15:00Z","v":18529,"vw":10.045892},{"c":10.01,"h":10.08,"l":10.01,"n":78,"o":10.08,"t":"2026-10-08T15:30:00Z","v":7516,"vw":10.035735},{"c":10.0743,"h":10.085,"l":10.045,"n":78,"o":10.045,"t":"2026-10-08T15:45:00Z","v":4235,"vw":10.071284},{"c":10.1,"h":10.1072,"l":10.02,"n":156,"o":10.085,"t":"2026-10-08T16:00:00Z","v":22142,"vw":10.061958},{"c":10.11,"h":10.21,"l":10.07,"n":215,"o":10.1,"t":"2026-10-08T16:15:00Z","v":18219,"vw":10.140033},{"c":10.09,"h":10.13,"l":10.09,"n":80,"o":10.09,"t":"2026-10-08T16:30:00Z","v":4031,"vw":10.112372},{"c":9.91,"h":10.07,"l":9.86,"n":180,"o":10.07,"t":"2026-10-08T16:45:00Z","v":19368,"vw":9.934231},{"c":9.975,"h":9.98,"l":9.845,"n":193,"o":9.915,"t":"2026-10-08T17:00:00Z","v":21232,"vw":9.904525},{"c":9.86,"h":9.97,"l":9.83,"n":105,"o":9.97,"t":"2026-10-08T17:15:00Z","v":7900,"vw":9.864792},{"c":9.885,"h":9.885,"l":9.8005,"n":161,"o":9.85,"t":"2026-10-08T17:30:00Z","v":10158,"vw":9.852752},{"c":9.8625,"h":9.885,"l":9.815,"n":76,"o":9.885,"t":"2026-10-08T17:45:00Z","v":3602,"vw":9.846907},{"c":9.88,"h":9.88,"l":9.83,"n":101,"o":9.87,"t":"2026-10-08T18:00:00Z","v":7824,"vw":9.8516},{"c":9.945,"h":9.95,"l":9.89,"n":65,"o":9.9,"t":"2026-10-08T18:15:00Z","v":5015,"vw":9.922849},{"c":9.91,"h":9.9201,"l":9.86,"n":167,"o":9.9201,"t":"2026-10-08T18:30:00Z","v":23394,"vw":9.902723},{"c":9.88,"h":9.9,"l":9.8501,"n":93,"o":9.9,"t":"2026-10-08T18:45:00Z","v":10543,"vw":9.875225},{"c":9.85,"h":9.88,"l":9.85,"n":136,"o":9.865,"t":"2026-10-08T19:00:00Z","v":5245,"vw":9.868215},{"c":9.87,"h":9.92,"l":9.84,"n":240,"o":9.85,"t":"2026-10-08T19:15:00Z","v":12659,"vw":9.881517},{"c":9.88,"h":9.89,"l":9.82,"n":364,"o":9.865,"t":"2026-10-08T19:30:00Z","v":30964,"vw":9.843562},{"c":9.985,"h":10.01,"l":9.895,"n":973,"o":9.9,"t":"2026-10-08T19:45:00Z","v":71973,"vw":9.979058},{"c":9.95,"h":9.97,"l":9.95,"n":14,"o":9.97,"t":"2026-10-08T20:00:00Z","v":147156,"vw":9.969986},{"c":9.9639,"h":9.9639,"l":9.9639,"n":1,"o":9.9639,"t":"2026-10-08T21:30:00Z","v":162,"vw":9.9639},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-08T23:15:00Z","v":110,"vw":9.96},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-09T08:45:00Z","v":150,"vw":10.22},{"c":9.87,"h":9.8809,"l":9.87,"n":2,"o":9.8809,"t":"2026-10-09T11:15:00Z","v":1195,"vw":9.871779},{"c":10.24,"h":10.24,"l":10.1,"n":3,"o":10.1,"t":"2026-10-09T11:30:00Z","v":352,"vw":10.179545},{"c":10.21,"h":10.21,"l":10.04,"n":9,"o":10.04,"t":"2026-10-09T12:00:00Z","v":704,"vw":10.170673},{"c":10.18,"h":10.18,"l":10,"n":18,"o":10,"t":"2026-10-09T12:15:00Z","v":733,"vw":10.0925},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-09T13:00:00Z","v":150,"vw":10.05},{"c":10.03,"h":10.17,"l":10.03,"n":10,"o":10.0306,"t":"2026-10-09T13:15:00Z","v":1769,"vw":10.062611},{"c":9.775,"h":10.01,"l":9.76,"n":267,"o":10.005,"t":"2026-10-09T13:30:00Z","v":46444,"vw":9.88522},{"c":9.765,"h":9.77,"l":9.7101,"n":245,"o":9.7613,"t":"2026-10-09T13:45:00Z","v":13844,"vw":9.742758},{"c":9.75,"h":9.825,"l":9.73,"n":256,"o":9.77,"t":"2026-10-09T14:00:00Z","v":21214,"vw":9.785304},{"c":9.875,"h":9.89,"l":9.75,"n":240,"o":9.75,"t":"2026-10-09T14:15:00Z","v":18861,"vw":9.815994},{"c":9.825,"h":9.87,"l":9.81,"n":138,"o":9.87,"t":"2026-10-09T14:30:00Z","v":7017,"vw":9.837237},{"c":9.87,"h":9.895,"l":9.8221,"n":213,"o":9.83,"t":"2026-10-09T14:45:00Z","v":11706,"vw":9.853238},{"c":9.79,"h":9.87,"l":9.77,"n":221,"o":9.86,"t":"2026-10-09T15:00:00Z","v":10798,"vw":9.828056},{"c":9.75,"h":9.8,"l":9.74,"n":138,"o":9.79,"t":"2026-10-09T15:15:00Z","v":6462,"vw":9.771586},{"c":9.699,"h":9.735,"l":9.69,"n":229,"o":9.7201,"t":"2026-10-09T15:30:00Z","v":21386,"vw":9.71655},{"c":9.72,"h":9.73,"l":9.68,"n":255,"o":9.6835,"t":"2026-10-09T15:45:00Z","v":15285,"vw":9.712264},{"c":9.73,"h":9.75,"l":9.72,"n":176,"o":9.72,"t":"2026-10-09T16:00:00Z","v":9483,"vw":9.735325},{"c":9.75,"h":9.75,"l":9.72,"n":127,"o":9.74,"t":"2026-10-09T16:15:00Z","v":9148,"vw":9.730885},{"c":9.7656,"h":9.7656,"l":9.75,"n":44,"o":9.76,"t":"2026-10-09T16:30:00Z","v":1570,"vw":9.761385},{"c":9.75,"h":9.7676,"l":9.75,"n":70,"o":9.76,"t":"2026-10-09T16:45:00Z","v":5360,"vw":9.752272},{"c":9.73,"h":9.75,"l":9.72,"n":88,"o":9.74,"t":"2026-10-09T17:00:00Z","v":4118,"vw":9.732344},{"c":9.77,"h":9.78,"l":9.74,"n":102,"o":9.7404,"t":"2026-10-09T17:15:00Z","v":5816,"vw":9.759443},{"c":9.71,"h":9.77,"l":9.71,"n":80,"o":9.77,"t":"2026-10-09T17:30:00Z","v":9478,"vw":9.749543},{"c":9.7503,"h":9.7503,"l":9.71,"n":53,"o":9.725,"t":"2026-10-09T17:45:00Z","v":7714,"vw":9.734013},{"c":9.75,"h":9.77,"l":9.735,"n":152,"o":9.75,"t":"2026-10-09T18:00:00Z","v":14165,"vw":9.754812},{"c":9.735,"h":9.75,"l":9.73,"n":71,"o":9.75,"t":"2026-10-09T18:15:00Z","v":6929,"vw":9.741748},{"c":9.72,"h":9.725,"l":9.7,"n":53,"o":9.72,"t":"2026-10-09T18:30:00Z","v":2277,"vw":9.71694},{"c":9.72,"h":9.75,"l":9.69,"n":280,"o":9.71,"t":"2026-10-09T18:45:00Z","v":33437,"vw":9.714419},{"c":9.72,"h":9.73,"l":9.7,"n":187,"o":9.73,"t":"2026-10-09T19:00:00Z","v":13044,"vw":9.715329},{"c":9.7,"h":9.735,"l":9.696,"n":316,"o":9.72,"t":"2026-10-09T19:15:00Z","v":18396,"vw":9.712439},{"c":9.72,"h":9.72,"l":9.68,"n":309,"o":9.7041,"t":"2026-10-09T19:30:00Z","v":16006,"vw":9.693522},{"c":9.71,"h":9.7578,"l":9.69,"n":926,"o":9.73,"t":"2026-10-09T19:45:00Z","v":88972,"vw":9.721685},{"c":9.7,"h":9.7,"l":9.7,"n":9,"o":9.7,"t":"2026-10-09T20:00:00Z","v":39194,"vw":9.7},{"c":9.69,"h":9.7,"l":9.69,"n":17,"o":9.7,"t":"2026-10-09T21:30:00Z","v":994,"vw":9.698419},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-09T23:15:00Z","v":250,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-09T23:30:00Z","v":150,"vw":9.77},{"c":9.7,"h":9.72,"l":9.7,"n":9,"o":9.72,"t":"2026-10-12T08:30:00Z","v":1210,"vw":9.711459},{"c":9.6013,"h":9.66,"l":9.6013,"n":5,"o":9.66,"t":"2026-10-12T11:00:00Z","v":610,"vw":9.630941},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-12T11:30:00Z","v":100,"vw":9.65},{"c":9.6381,"h":9.6381,"l":9.6381,"n":1,"o":9.6381,"t":"2026-10-12T12:00:00Z","v":210,"vw":9.6381},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-12T12:15:00Z","v":457,"vw":9.63},{"c":9.617,"h":9.617,"l":9.617,"n":1,"o":9.617,"t":"2026-10-12T12:45:00Z","v":405,"vw":9.617},{"c":9.55,"h":9.61,"l":9.55,"n":8,"o":9.61,"t":"2026-10-12T13:15:00Z","v":4943,"vw":9.553088},{"c":9.55,"h":9.595,"l":9.44,"n":470,"o":9.55,"t":"2026-10-12T13:30:00Z","v":60779,"vw":9.51856},{"c":9.536,"h":9.58,"l":9.4996,"n":190,"o":9.561,"t":"2026-10-12T13:45:00Z","v":15243,"vw":9.540435},{"c":9.555,"h":9.555,"l":9.46,"n":185,"o":9.536,"t":"2026-10-12T14:00:00Z","v":13469,"vw":9.508361},{"c":9.47,"h":9.55,"l":9.47,"n":181,"o":9.55,"t":"2026-10-12T14:15:00Z","v":11165,"vw":9.501943},{"c":9.45,"h":9.48,"l":9.43,"n":257,"o":9.4799,"t":"2026-10-12T14:30:00Z","v":11065,"vw":9.453003},{"c":9.505,"h":9.53,"l":9.4249,"n":172,"o":9.45,"t":"2026-10-12T14:45:00Z","v":15164,"vw":9.482116},{"c":9.481,"h":9.52,"l":9.48,"n":151,"o":9.505,"t":"2026-10-12T15:00:00Z","v":9537,"vw":9.505694},{"c":9.5,"h":9.51,"l":9.48,"n":170,"o":9.49,"t":"2026-10-12T15:15:00Z","v":10555,"vw":9.487319},{"c":9.46,"h":9.51,"l":9.452,"n":195,"o":9.5,"t":"2026-10-12T15:30:00Z","v":16767,"vw":9.481836},{"c":9.46,"h":9.47,"l":9.45,"n":133,"o":9.46,"t":"2026-10-12T15:45:00Z","v":6282,"vw":9.454818},{"c":9.4027,"h":9.46,"l":9.402,"n":139,"o":9.44,"t":"2026-10-12T16:00:00Z","v":7983,"vw":9.437224},{"c":9.4013,"h":9.42,"l":9.4,"n":147,"o":9.41,"t":"2026-10-12T16:15:00Z","v":8148,"vw":9.409124},{"c":9.39,"h":9.41,"l":9.39,"n":124,"o":9.402,"t":"2026-10-12T16:30:00Z","v":7219,"vw":9.399346},{"c":9.35,"h":9.395,"l":9.35,"n":134,"o":9.39,"t":"2026-10-12T16:45:00Z","v":7319,"vw":9.373687},{"c":9.36,"h":9.37,"l":9.33,"n":164,"o":9.33,"t":"2026-10-12T17:00:00Z","v":6870,"vw":9.360564},{"c":9.33,"h":9.39,"l":9.33,"n":198,"o":9.36,"t":"2026-10-12T17:15:00Z","v":9506,"vw":9.368895},{"c":9.2737,"h":9.33,"l":9.2737,"n":169,"o":9.33,"t":"2026-10-12T17:30:00Z","v":15766,"vw":9.311924},{"c":9.31,"h":9.31,"l":9.27,"n":124,"o":9.27,"t":"2026-10-12T17:45:00Z","v":6800,"vw":9.295756},{"c":9.31,"h":9.325,"l":9.3,"n":166,"o":9.31,"t":"2026-10-12T18:00:00Z","v":17261,"vw":9.304289},{"c":9.27,"h":9.31,"l":9.26,"n":190,"o":9.3,"t":"2026-10-12T18:15:00Z","v":15567,"vw":9.276698},{"c":9.27,"h":9.28,"l":9.2623,"n":109,"o":9.27,"t":"2026-10-12T18:30:00Z","v":6318,"vw":9.275204},{"c":9.28,"h":9.3,"l":9.26,"n":217,"o":9.26,"t":"2026-10-12T18:45:00Z","v":11782,"vw":9.278774},{"c":9.2937,"h":9.32,"l":9.28,"n":149,"o":9.28,"t":"2026-10-12T19:00:00Z","v":11272,"vw":9.303104},{"c":9.25,"h":9.3,"l":9.24,"n":411,"o":9.298,"t":"2026-10-12T19:15:00Z","v":24706,"vw":9.271993},{"c":9.215,"h":9.25,"l":9.2101,"n":397,"o":9.24,"t":"2026-10-12T19:30:00Z","v":34909,"vw":9.229949},{"c":9.21,"h":9.235,"l":9.2,"n":1096,"o":9.215,"t":"2026-10-12T19:45:00Z","v":89072,"vw":9.217187},{"c":9.23,"h":9.23,"l":9.22,"n":11,"o":9.22,"t":"2026-10-12T20:00:00Z","v":67824,"vw":9.22003},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-12T20:15:00Z","v":760,"vw":9.24},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-12T21:45:00Z","v":102,"vw":9.1},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-12T22:15:00Z","v":2200,"vw":9.24},{"c":9.3,"h":9.3,"l":9.3,"n":6,"o":9.3,"t":"2026-10-12T22:30:00Z","v":253,"vw":9.3},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-12T22:45:00Z","v":2000,"vw":9.24},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-12T23:45:00Z","v":187,"vw":9.26},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-13T08:15:00Z","v":160,"vw":9.14},{"c":9.2294,"h":9.2294,"l":9.2294,"n":1,"o":9.2294,"t":"2026-10-13T11:15:00Z","v":1000,"vw":9.2294},{"c":9.1165,"h":9.1165,"l":9.1,"n":16,"o":9.1007,"t":"2026-10-13T11:30:00Z","v":1715,"vw":9.101653},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-13T11:45:00Z","v":300,"vw":9.1},{"c":9.1,"h":9.11,"l":9.1,"n":3,"o":9.11,"t":"2026-10-13T12:00:00Z","v":605,"vw":9.101667},{"c":9.001,"h":9.06,"l":8.98,"n":44,"o":9.06,"t":"2026-10-13T13:00:00Z","v":5136,"vw":9.009168},{"c":9.02,"h":9.03,"l":8.81,"n":398,"o":8.94,"t":"2026-10-13T13:30:00Z","v":66038,"vw":8.934552},{"c":8.89,"h":9.03,"l":8.8633,"n":190,"o":9.02,"t":"2026-10-13T13:45:00Z","v":25127,"vw":8.9615},{"c":8.8503,"h":8.9,"l":8.85,"n":169,"o":8.87,"t":"2026-10-13T14:00:00Z","v":9095,"vw":8.863873},{"c":8.78,"h":8.865,"l":8.78,"n":259,"o":8.865,"t":"2026-10-13T14:15:00Z","v":15759,"vw":8.832895},{"c":8.8117,"h":8.82,"l":8.75,"n":232,"o":8.78,"t":"2026-10-13T14:30:00Z","v":22386,"vw":8.782342},{"c":8.78,"h":8.8,"l":8.7601,"n":230,"o":8.8,"t":"2026-10-13T14:45:00Z","v":14396,"vw":8.778047},{"c":8.9,"h":8.91,"l":8.74,"n":356,"o":8.7813,"t":"2026-10-13T15:00:00Z","v":45528,"vw":8.785483},{"c":8.85,"h":8.9052,"l":8.8301,"n":203,"o":8.89,"t":"2026-10-13T15:15:00Z","v":15413,"vw":8.867602},{"c":8.8,"h":8.85,"l":8.791,"n":222,"o":8.85,"t":"2026-10-13T15:30:00Z","v":12308,"vw":8.808493},{"c":8.83,"h":8.83,"l":8.7901,"n":190,"o":8.81,"t":"2026-10-13T15:45:00Z","v":26468,"vw":8.817958},{"c":8.87,"h":8.8973,"l":8.8297,"n":180,"o":8.8297,"t":"2026-10-13T16:00:00Z","v":20123,"vw":8.864814},{"c":8.8,"h":8.87,"l":8.7901,"n":306,"o":8.87,"t":"2026-10-13T16:15:00Z","v":26689,"vw":8.832906},{"c":8.86,"h":8.87,"l":8.82,"n":217,"o":8.83,"t":"2026-10-13T16:30:00Z","v":11544,"vw":8.841767},{"c":8.795,"h":8.8517,"l":8.795,"n":183,"o":8.8517,"t":"2026-10-13T16:45:00Z","v":8323,"vw":8.826067},{"c":8.78,"h":8.7998,"l":8.77,"n":130,"o":8.79,"t":"2026-10-13T17:00:00Z","v":8662,"vw":8.780649},{"c":8.7957,"h":8.81,"l":8.78,"n":185,"o":8.805,"t":"2026-10-13T17:15:00Z","v":18988,"vw":8.800704},{"c":8.82,"h":8.83,"l":8.79,"n":206,"o":8.79,"t":"2026-10-13T17:30:00Z","v":11615,"vw":8.820847},{"c":8.815,"h":8.815,"l":8.775,"n":165,"o":8.805,"t":"2026-10-13T17:45:00Z","v":19295,"vw":8.793995},{"c":8.86,"h":8.88,"l":8.8,"n":444,"o":8.81,"t":"2026-10-13T18:00:00Z","v":38371,"vw":8.834418},{"c":8.83,"h":8.86,"l":8.82,"n":214,"o":8.86,"t":"2026-10-13T18:15:00Z","v":14162,"vw":8.832419},{"c":8.82,"h":8.83,"l":8.81,"n":133,"o":8.81,"t":"2026-10-13T18:30:00Z","v":10962,"vw":8.819227},{"c":8.815,"h":8.825,"l":8.81,"n":166,"o":8.81,"t":"2026-10-13T18:45:00Z","v":12179,"vw":8.814169},{"c":8.82,"h":8.845,"l":8.815,"n":237,"o":8.815,"t":"2026-10-13T19:00:00Z","v":17752,"vw":8.826441},{"c":8.86,"h":8.87,"l":8.82,"n":256,"o":8.82,"t":"2026-10-13T19:15:00Z","v":16564,"vw":8.847191},{"c":8.86,"h":8.9,"l":8.85,"n":324,"o":8.855,"t":"2026-10-13T19:30:00Z","v":22875,"vw":8.86921},{"c":8.81,"h":8.865,"l":8.8,"n":888,"o":8.86,"t":"2026-10-13T19:45:00Z","v":61513,"vw":8.831774},{"c":8.81,"h":8.81,"l":8.81,"n":14,"o":8.81,"t":"2026-10-13T20:00:00Z","v":40253,"vw":8.81},{"c":8.85,"h":8.85,"l":8.81,"n":4,"o":8.81,"t":"2026-10-13T20:15:00Z","v":1058,"vw":8.816733},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-14T08:00:00Z","v":237,"vw":8.82},{"c":8.5457,"h":8.5457,"l":8.5457,"n":1,"o":8.5457,"t":"2026-10-14T08:15:00Z","v":151,"vw":8.5457},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.69},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-14T11:45:00Z","v":1500,"vw":8.71},{"c":8.8153,"h":8.8153,"l":8.8153,"n":1,"o":8.8153,"t":"2026-10-14T12:15:00Z","v":1000,"vw":8.8153},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-10-14T12:45:00Z","v":150,"vw":8.71},{"c":8.6001,"h":8.6013,"l":8.6,"n":4,"o":8.6013,"t":"2026-10-14T13:00:00Z","v":900,"vw":8.600457},{"c":8.5,"h":8.52,"l":8.5,"n":44,"o":8.52,"t":"2026-10-14T13:15:00Z","v":4255,"vw":8.510939},{"c":8.495,"h":8.6,"l":8.4,"n":310,"o":8.5,"t":"2026-10-14T13:30:00Z","v":59429,"vw":8.488576},{"c":8.3,"h":8.52,"l":8.3,"n":318,"o":8.52,"t":"2026-10-14T13:45:00Z","v":170453,"vw":8.389991},{"c":8.2468,"h":8.32,"l":8.2,"n":348,"o":8.3,"t":"2026-10-14T14:00:00Z","v":72916,"vw":8.247791},{"c":8.205,"h":8.27,"l":8.19,"n":171,"o":8.245,"t":"2026-10-14T14:15:00Z","v":25147,"vw":8.231462},{"c":8.205,"h":8.24,"l":8.18,"n":267,"o":8.18,"t":"2026-10-14T14:30:00Z","v":21587,"vw":8.208553},{"c":8.2044,"h":8.255,"l":8.19,"n":213,"o":8.19,"t":"2026-10-14T14:45:00Z","v":21405,"vw":8.215725},{"c":8.182,"h":8.2196,"l":8.165,"n":223,"o":8.2196,"t":"2026-10-14T15:00:00Z","v":18069,"vw":8.178129},{"c":8.19,"h":8.19,"l":8.16,"n":198,"o":8.19,"t":"2026-10-14T15:15:00Z","v":11398,"vw":8.170074},{"c":8.11,"h":8.19,"l":8.1,"n":232,"o":8.19,"t":"2026-10-14T15:30:00Z","v":29786,"vw":8.132763},{"c":8.15,"h":8.15,"l":8.1051,"n":198,"o":8.12,"t":"2026-10-14T15:45:00Z","v":18345,"vw":8.120669},{"c":8.1001,"h":8.18,"l":8.1,"n":257,"o":8.15,"t":"2026-10-14T16:00:00Z","v":31651,"vw":8.123869},{"c":8.04,"h":8.13,"l":8.0302,"n":187,"o":8.12,"t":"2026-10-14T16:15:00Z","v":37099,"vw":8.06172},{"c":8.1,"h":8.11,"l":8.01,"n":206,"o":8.04,"t":"2026-10-14T16:30:00Z","v":37445,"vw":8.070846},{"c":8.055,"h":8.1,"l":8.02,"n":211,"o":8.1,"t":"2026-10-14T16:45:00Z","v":17648,"vw":8.043859},{"c":8.02,"h":8.08,"l":8.02,"n":160,"o":8.07,"t":"2026-10-14T17:00:00Z","v":10468,"vw":8.046023},{"c":7.975,"h":8.02,"l":7.96,"n":282,"o":8.01,"t":"2026-10-14T17:15:00Z","v":44572,"vw":7.99825},{"c":7.85,"h":7.98,"l":7.8125,"n":860,"o":7.96,"t":"2026-10-14T17:30:00Z","v":132977,"vw":7.869082},{"c":7.815,"h":7.845,"l":7.79,"n":603,"o":7.845,"t":"2026-10-14T17:45:00Z","v":126365,"vw":7.813477},{"c":7.8099,"h":7.835,"l":7.76,"n":491,"o":7.81,"t":"2026-10-14T18:00:00Z","v":100558,"vw":7.784615},{"c":7.8122,"h":7.83,"l":7.79,"n":321,"o":7.805,"t":"2026-10-14T18:15:00Z","v":37770,"vw":7.811903},{"c":7.815,"h":7.85,"l":7.805,"n":279,"o":7.8101,"t":"2026-10-14T18:30:00Z","v":35754,"vw":7.823457},{"c":7.835,"h":7.84,"l":7.805,"n":358,"o":7.8101,"t":"2026-10-14T18:45:00Z","v":34678,"vw":7.824752},{"c":7.77,"h":7.83,"l":7.76,"n":539,"o":7.83,"t":"2026-10-14T19:00:00Z","v":45786,"vw":7.779496},{"c":7.76,"h":7.775,"l":7.7306,"n":605,"o":7.76,"t":"2026-10-14T19:15:00Z","v":56478,"vw":7.756252},{"c":7.75,"h":7.78,"l":7.74,"n":686,"o":7.7501,"t":"2026-10-14T19:30:00Z","v":62869,"vw":7.761469},{"c":7.825,"h":7.87,"l":7.735,"n":1210,"o":7.75,"t":"2026-10-14T19:45:00Z","v":103365,"vw":7.816901},{"c":7.85,"h":7.86,"l":7.83,"n":20,"o":7.83,"t":"2026-10-14T20:00:00Z","v":38069,"vw":7.831134},{"c":7.94,"h":7.94,"l":7.79,"n":9,"o":7.8804,"t":"2026-10-14T20:15:00Z","v":1350,"vw":7.835083},{"c":7.8746,"h":7.9,"l":7.8745,"n":3,"o":7.9,"t":"2026-10-14T20:45:00Z","v":1200,"vw":7.895759},{"c":7.8945,"h":7.8945,"l":7.77,"n":7,"o":7.8755,"t":"2026-10-14T21:00:00Z","v":1283,"vw":7.850271},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-14T21:15:00Z","v":300,"vw":7.9},{"c":7.9,"h":7.9,"l":7.8973,"n":3,"o":7.8973,"t":"2026-10-14T21:30:00Z","v":1320,"vw":7.899176},{"c":7.8987,"h":7.8987,"l":7.882,"n":2,"o":7.882,"t":"2026-10-14T22:00:00Z","v":226,"vw":7.889389},{"c":7.85,"h":7.88,"l":7.85,"n":9,"o":7.88,"t":"2026-10-14T23:00:00Z","v":656,"vw":7.873492},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-14T23:30:00Z","v":600,"vw":7.82},{"c":7.69,"h":7.84,"l":7.68,"n":64,"o":7.84,"t":"2026-10-14T23:45:00Z","v":4060,"vw":7.738461},{"c":7.93,"h":9.74,"l":7.83,"n":13,"o":7.83,"t":"2026-10-15T08:00:00Z","v":838,"vw":8.410976},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-15T08:15:00Z","v":716,"vw":7.79},{"c":7.5969,"h":7.5969,"l":7.5969,"n":1,"o":7.5969,"t":"2026-10-15T09:00:00Z","v":1187,"vw":7.5969},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T09:45:00Z","v":100,"vw":7.8},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-15T11:00:00Z","v":200,"vw":7.68},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T11:15:00Z","v":100,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T11:30:00Z","v":200,"vw":7.8},{"c":7.8,"h":7.81,"l":7.8,"n":34,"o":7.8,"t":"2026-10-15T11:45:00Z","v":2257,"vw":7.806043},{"c":7.8,"h":7.8,"l":7.8,"n":6,"o":7.8,"t":"2026-10-15T12:00:00Z","v":5680,"vw":7.8},{"c":7.66,"h":7.66,"l":7.65,"n":8,"o":7.65,"t":"2026-10-15T12:15:00Z","v":649,"vw":7.657959},{"c":7.6838,"h":7.6838,"l":7.66,"n":19,"o":7.66,"t":"2026-10-15T12:45:00Z","v":4305,"vw":7.678789},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-15T13:00:00Z","v":130,"vw":7.67},{"c":7.53,"h":7.65,"l":7.53,"n":30,"o":7.65,"t":"2026-10-15T13:15:00Z","v":1280,"vw":7.607844},{"c":7.2029,"h":7.6,"l":7.15,"n":1044,"o":7.6,"t":"2026-10-15T13:30:00Z","v":232111,"vw":7.292463},{"c":7.13,"h":7.2063,"l":7.0247,"n":646,"o":7.2055,"t":"2026-10-15T13:45:00Z","v":114750,"vw":7.092684},{"c":7.37,"h":7.42,"l":7.13,"n":1046,"o":7.13,"t":"2026-10-15T14:00:00Z","v":114412,"vw":7.321702},{"c":7.36,"h":7.4,"l":7.31,"n":387,"o":7.38,"t":"2026-10-15T14:15:00Z","v":30482,"vw":7.370054},{"c":7.445,"h":7.46,"l":7.3,"n":604,"o":7.35,"t":"2026-10-15T14:30:00Z","v":67164,"vw":7.363061},{"c":7.48,"h":7.495,"l":7.405,"n":726,"o":7.43,"t":"2026-10-15T14:45:00Z","v":54713,"vw":7.448508},{"c":7.47,"h":7.525,"l":7.42,"n":475,"o":7.47,"t":"2026-10-15T15:00:00Z","v":45853,"vw":7.474615},{"c":7.36,"h":7.49,"l":7.34,"n":531,"o":7.47,"t":"2026-10-15T15:15:00Z","v":39924,"vw":7.423948},{"c":7.31,"h":7.41,"l":7.31,"n":790,"o":7.355,"t":"2026-10-15T15:30:00Z","v":87658,"vw":7.370324},{"c":7.3,"h":7.31,"l":7.275,"n":424,"o":7.3,"t":"2026-10-15T15:45:00Z","v":31266,"vw":7.293027},{"c":7.27,"h":7.32,"l":7.2601,"n":320,"o":7.291,"t":"2026-10-15T16:00:00Z","v":20783,"vw":7.291724},{"c":7.275,"h":7.29,"l":7.235,"n":286,"o":7.27,"t":"2026-10-15T16:15:00Z","v":19217,"vw":7.258174},{"c":7.31,"h":7.31,"l":7.2608,"n":416,"o":7.27,"t":"2026-10-15T16:30:00Z","v":30668,"vw":7.289611},{"c":7.31,"h":7.32,"l":7.26,"n":267,"o":7.32,"t":"2026-10-15T16:45:00Z","v":27653,"vw":7.288797},{"c":7.311,"h":7.325,"l":7.28,"n":285,"o":7.3,"t":"2026-10-15T17:00:00Z","v":22040,"vw":7.305323},{"c":7.28,"h":7.31,"l":7.26,"n":254,"o":7.31,"t":"2026-10-15T17:15:00Z","v":20960,"vw":7.277348},{"c":7.32,"h":7.37,"l":7.28,"n":1166,"o":7.28,"t":"2026-10-15T17:30:00Z","v":168137,"vw":7.315494},{"c":7.41,"h":7.43,"l":7.32,"n":1077,"o":7.32,"t":"2026-10-15T17:45:00Z","v":249222,"vw":7.38563},{"c":7.415,"h":7.46,"l":7.375,"n":662,"o":7.405,"t":"2026-10-15T18:00:00Z","v":57843,"vw":7.426144},{"c":7.48,"h":7.53,"l":7.4,"n":1064,"o":7.425,"t":"2026-10-15T18:15:00Z","v":93404,"vw":7.461648},{"c":7.5101,"h":7.55,"l":7.48,"n":451,"o":7.49,"t":"2026-10-15T18:30:00Z","v":34363,"vw":7.515954},{"c":7.49,"h":7.54,"l":7.49,"n":579,"o":7.5174,"t":"2026-10-15T18:45:00Z","v":47385,"vw":7.512742},{"c":7.51,"h":7.525,"l":7.48,"n":684,"o":7.49,"t":"2026-10-15T19:00:00Z","v":49610,"vw":7.500097},{"c":7.45,"h":7.52,"l":7.45,"n":627,"o":7.51,"t":"2026-10-15T19:15:00Z","v":52056,"vw":7.484195},{"c":7.49,"h":7.515,"l":7.43,"n":1428,"o":7.4586,"t":"2026-10-15T19:30:00Z","v":112859,"vw":7.477389},{"c":7.44,"h":7.53,"l":7.43,"n":2466,"o":7.49,"t":"2026-10-15T19:45:00Z","v":187781,"vw":7.459256},{"c":7.59,"h":7.59,"l":7.4,"n":36,"o":7.43,"t":"2026-10-15T20:00:00Z","v":112417,"vw":7.438615},{"c":7.59,"h":7.59,"l":7.51,"n":5,"o":7.51,"t":"2026-10-15T20:15:00Z","v":1130,"vw":7.566991},{"c":7.5881,"h":7.5881,"l":7.56,"n":3,"o":7.56,"t":"2026-10-15T20:30:00Z","v":2300,"vw":7.584823},{"c":7.41,"h":7.51,"l":7.41,"n":11,"o":7.51,"t":"2026-10-15T20:45:00Z","v":2922,"vw":7.498668},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-15T21:00:00Z","v":159,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-15T21:15:00Z","v":130,"vw":7.59},{"c":7.5881,"h":7.59,"l":7.58,"n":9,"o":7.59,"t":"2026-10-15T21:30:00Z","v":6531,"vw":7.588267},{"c":7.59,"h":7.59,"l":7.58,"n":5,"o":7.59,"t":"2026-10-15T21:45:00Z","v":2029,"vw":7.588148},{"c":7.5606,"h":7.58,"l":7.5606,"n":2,"o":7.58,"t":"2026-10-15T22:00:00Z","v":245,"vw":7.572082},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-15T22:30:00Z","v":211,"vw":7.58},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-15T22:45:00Z","v":100,"vw":7.56},{"c":7.5593,"h":7.56,"l":7.5,"n":3,"o":7.5,"t":"2026-10-15T23:45:00Z","v":900,"vw":7.553256},{"c":7.6248,"h":7.6248,"l":7.6248,"n":3,"o":7.6248,"t":"2026-10-16T08:00:00Z","v":248,"vw":7.6248},{"c":7.45,"h":7.46,"l":7.45,"n":32,"o":7.45,"t":"2026-10-16T09:45:00Z","v":1968,"vw":7.452416},{"c":7.4,"h":7.45,"l":7.4,"n":11,"o":7.45,"t":"2026-10-16T11:00:00Z","v":616,"vw":7.425481},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-16T11:30:00Z","v":133,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-16T11:45:00Z","v":106,"vw":7.45},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-16T12:30:00Z","v":140,"vw":7.49},{"c":7.4827,"h":7.4827,"l":7.4827,"n":1,"o":7.4827,"t":"2026-10-16T12:45:00Z","v":1280,"vw":7.4827},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-16T13:15:00Z","v":670,"vw":7.45},{"c":7.31,"h":7.45,"l":7.2,"n":361,"o":7.39,"t":"2026-10-16T13:30:00Z","v":55450,"vw":7.322605},{"c":7.3,"h":7.3299,"l":7.27,"n":185,"o":7.3299,"t":"2026-10-16T13:45:00Z","v":25295,"vw":7.300987},{"c":7.46,"h":7.4899,"l":7.301,"n":276,"o":7.301,"t":"2026-10-16T14:00:00Z","v":26141,"vw":7.406322},{"c":7.445,"h":7.47,"l":7.405,"n":293,"o":7.47,"t":"2026-10-16T14:15:00Z","v":17952,"vw":7.433213},{"c":7.415,"h":7.4794,"l":7.41,"n":175,"o":7.47,"t":"2026-10-16T14:30:00Z","v":10653,"vw":7.458732},{"c":7.355,"h":7.4384,"l":7.3349,"n":236,"o":7.41,"t":"2026-10-16T14:45:00Z","v":11493,"vw":7.377946},{"c":7.27,"h":7.3699,"l":7.245,"n":426,"o":7.3699,"t":"2026-10-16T15:00:00Z","v":45580,"vw":7.280247},{"c":7.285,"h":7.3,"l":7.2401,"n":267,"o":7.28,"t":"2026-10-16T15:15:00Z","v":28932,"vw":7.272878},{"c":7.285,"h":7.2993,"l":7.27,"n":202,"o":7.2993,"t":"2026-10-16T15:30:00Z","v":14906,"vw":7.28137},{"c":7.24,"h":7.305,"l":7.2102,"n":281,"o":7.285,"t":"2026-10-16T15:45:00Z","v":22394,"vw":7.251663},{"c":7.23,"h":7.24,"l":7.195,"n":331,"o":7.23,"t":"2026-10-16T16:00:00Z","v":44354,"vw":7.211906},{"c":7.225,"h":7.2499,"l":7.2,"n":243,"o":7.2499,"t":"2026-10-16T16:15:00Z","v":26899,"vw":7.220406},{"c":7.195,"h":7.2299,"l":7.19,"n":189,"o":7.22,"t":"2026-10-16T16:30:00Z","v":21212,"vw":7.206673},{"c":7.16,"h":7.1988,"l":7.15,"n":276,"o":7.195,"t":"2026-10-16T16:45:00Z","v":21273,"vw":7.172006},{"c":7.1104,"h":7.165,"l":7.11,"n":265,"o":7.165,"t":"2026-10-16T17:00:00Z","v":26390,"vw":7.12751},{"c":7.1,"h":7.1152,"l":7.0546,"n":343,"o":7.1152,"t":"2026-10-16T17:15:00Z","v":27580,"vw":7.078847},{"c":7.1143,"h":7.14,"l":7.07,"n":405,"o":7.09,"t":"2026-10-16T17:30:00Z","v":44583,"vw":7.085623},{"c":7.08,"h":7.11,"l":7.05,"n":297,"o":7.11,"t":"2026-10-16T17:45:00Z","v":41111,"vw":7.073816},{"c":7.105,"h":7.125,"l":7.045,"n":569,"o":7.07,"t":"2026-10-16T18:00:00Z","v":140784,"vw":7.084957},{"c":7.1001,"h":7.12,"l":7.1,"n":413,"o":7.105,"t":"2026-10-16T18:15:00Z","v":26394,"vw":7.111758},{"c":7.23,"h":7.23,"l":7.1,"n":595,"o":7.11,"t":"2026-10-16T18:30:00Z","v":127612,"vw":7.169647},{"c":7.19,"h":7.235,"l":7.17,"n":369,"o":7.22,"t":"2026-10-16T18:45:00Z","v":25315,"vw":7.208756},{"c":7.19,"h":7.193,"l":7.11,"n":560,"o":7.193,"t":"2026-10-16T19:00:00Z","v":38488,"vw":7.161679},{"c":7.1625,"h":7.195,"l":7.15,"n":490,"o":7.19,"t":"2026-10-16T19:15:00Z","v":32306,"vw":7.171941},{"c":7.08,"h":7.165,"l":7.08,"n":677,"o":7.165,"t":"2026-10-16T19:30:00Z","v":47204,"vw":7.124547},{"c":7.07,"h":7.12,"l":7.07,"n":1845,"o":7.08,"t":"2026-10-16T19:45:00Z","v":157761,"vw":7.09556},{"c":7.19,"h":7.19,"l":7.07,"n":9,"o":7.07,"t":"2026-10-16T20:00:00Z","v":70507,"vw":7.070489},{"c":7.19,"h":7.49,"l":7.06,"n":14,"o":7.11,"t":"2026-10-16T20:15:00Z","v":3378,"vw":7.130407},{"c":7.1644,"h":7.1644,"l":7.1644,"n":1,"o":7.1644,"t":"2026-10-16T20:45:00Z","v":100,"vw":7.1644},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-16T21:30:00Z","v":300,"vw":7.15},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T21:45:00Z","v":270,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T22:00:00Z","v":270,"vw":7.12},{"c":7.29,"h":7.3,"l":7.13,"n":7,"o":7.3,"t":"2026-10-19T08:00:00Z","v":937,"vw":7.237055},{"c":7.2921,"h":7.2921,"l":7.2921,"n":1,"o":7.2921,"t":"2026-10-19T08:45:00Z","v":100,"vw":7.2921},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T09:30:00Z","v":104,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-19T09:45:00Z","v":200,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T10:00:00Z","v":180,"vw":7.28},{"c":7.1886,"h":7.24,"l":7.1886,"n":17,"o":7.24,"t":"2026-10-19T11:00:00Z","v":1332,"vw":7.216513},{"c":7.33,"h":7.33,"l":7.18,"n":4,"o":7.18,"t":"2026-10-19T11:15:00Z","v":406,"vw":7.23625},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-19T11:30:00Z","v":130,"vw":7.2},{"c":7.3,"h":7.3,"l":7.2,"n":5,"o":7.2,"t":"2026-10-19T11:45:00Z","v":1650,"vw":7.293391},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-19T12:00:00Z","v":480,"vw":7.3},{"c":7.3,"h":7.3,"l":7.29,"n":4,"o":7.29,"t":"2026-10-19T12:15:00Z","v":1000,"vw":7.29448},{"c":7.3,"h":7.3,"l":7.2981,"n":2,"o":7.2981,"t":"2026-10-19T12:30:00Z","v":300,"vw":7.298733},{"c":7.3314,"h":7.35,"l":7.3314,"n":5,"o":7.35,"t":"2026-10-19T13:15:00Z","v":541,"vw":7.342767},{"c":7.25,"h":7.32,"l":7.2,"n":302,"o":7.27,"t":"2026-10-19T13:30:00Z","v":47362,"vw":7.257645},{"c":7.265,"h":7.3842,"l":7.2456,"n":423,"o":7.26,"t":"2026-10-19T13:45:00Z","v":56740,"vw":7.303977},{"c":7.3,"h":7.303,"l":7.22,"n":226,"o":7.28,"t":"2026-10-19T14:00:00Z","v":21406,"vw":7.254331},{"c":7.33,"h":7.39,"l":7.31,"n":249,"o":7.31,"t":"2026-10-19T14:15:00Z","v":14389,"vw":7.356268},{"c":7.348,"h":7.348,"l":7.28,"n":309,"o":7.31,"t":"2026-10-19T14:30:00Z","v":55345,"vw":7.301989},{"c":7.39,"h":7.4249,"l":7.35,"n":281,"o":7.35,"t":"2026-10-19T14:45:00Z","v":24345,"vw":7.387892},{"c":7.39,"h":7.41,"l":7.38,"n":244,"o":7.4,"t":"2026-10-19T15:00:00Z","v":11517,"vw":7.396942},{"c":7.465,"h":7.47,"l":7.39,"n":250,"o":7.4,"t":"2026-10-19T15:15:00Z","v":17398,"vw":7.409751},{"c":7.63,"h":7.638,"l":7.46,"n":488,"o":7.465,"t":"2026-10-19T15:30:00Z","v":54776,"vw":7.55198},{"c":7.58,"h":7.63,"l":7.57,"n":312,"o":7.62,"t":"2026-10-19T15:45:00Z","v":37709,"vw":7.601737},{"c":7.53,"h":7.57,"l":7.505,"n":299,"o":7.57,"t":"2026-10-19T16:00:00Z","v":21773,"vw":7.530647},{"c":7.49,"h":7.54,"l":7.47,"n":302,"o":7.53,"t":"2026-10-19T16:15:00Z","v":30093,"vw":7.511183},{"c":7.47,"h":7.49,"l":7.44,"n":219,"o":7.48,"t":"2026-10-19T16:30:00Z","v":15565,"vw":7.463333},{"c":7.41,"h":7.48,"l":7.41,"n":209,"o":7.48,"t":"2026-10-19T16:45:00Z","v":13395,"vw":7.430644},{"c":7.42,"h":7.425,"l":7.4,"n":246,"o":7.4,"t":"2026-10-19T17:00:00Z","v":15487,"vw":7.41229},{"c":7.415,"h":7.44,"l":7.41,"n":227,"o":7.42,"t":"2026-10-19T17:15:00Z","v":17583,"vw":7.429598},{"c":7.36,"h":7.4322,"l":7.36,"n":219,"o":7.412,"t":"2026-10-19T17:30:00Z","v":13907,"vw":7.397515},{"c":7.33,"h":7.35,"l":7.315,"n":204,"o":7.35,"t":"2026-10-19T17:45:00Z","v":9281,"vw":7.334371},{"c":7.295,"h":7.335,"l":7.28,"n":208,"o":7.335,"t":"2026-10-19T18:00:00Z","v":12011,"vw":7.314124},{"c":7.23,"h":7.29,"l":7.22,"n":206,"o":7.29,"t":"2026-10-19T18:15:00Z","v":9346,"vw":7.258218},{"c":7.245,"h":7.25,"l":7.215,"n":162,"o":7.22,"t":"2026-10-19T18:30:00Z","v":7108,"vw":7.237606},{"c":7.3291,"h":7.34,"l":7.26,"n":335,"o":7.26,"t":"2026-10-19T18:45:00Z","v":25467,"vw":7.304744},{"c":7.295,"h":7.34,"l":7.29,"n":302,"o":7.32,"t":"2026-10-19T19:00:00Z","v":20495,"vw":7.311362},{"c":7.315,"h":7.36,"l":7.3,"n":411,"o":7.3,"t":"2026-10-19T19:15:00Z","v":24886,"vw":7.316664},{"c":7.36,"h":7.37,"l":7.3,"n":519,"o":7.3,"t":"2026-10-19T19:30:00Z","v":26330,"vw":7.342592},{"c":7.26,"h":7.39,"l":7.24,"n":1617,"o":7.37,"t":"2026-10-19T19:45:00Z","v":125588,"vw":7.272369},{"c":7.23,"h":7.23,"l":7.23,"n":10,"o":7.23,"t":"2026-10-19T20:00:00Z","v":91166,"vw":7.23},{"c":7.37,"h":7.37,"l":7.36,"n":2,"o":7.36,"t":"2026-10-19T20:15:00Z","v":300,"vw":7.363333},{"c":7.3,"h":7.31,"l":7.3,"n":6,"o":7.31,"t":"2026-10-19T20:30:00Z","v":1867,"vw":7.303889},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T23:45:00Z","v":260,"vw":7.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1531952595591715,"strike":16.93609480881657,"iv":1.7843739742327298,"gamma":0.044338908936683186,"theta":-0.010820378176234907,"vega":0.0037982589003891765,"rho":0.0005043400519118171,"breakevenPct":129.6947589835449},{"delta":0.15,"premium":0.24880560642210595,"strike":15.023887871557882,"iv":1.8203445279410693,"gamma":0.05848480822729865,"theta":-0.014804375070821055,"vega":0.005101650972864702,"rho":0.0007416739521308428,"breakevenPct":105.27813814489228},{"delta":0.2,"premium":0.2273820262660597,"strike":10.47640525321194,"iv":1.1058905033887034,"gamma":0.12066958191252698,"theta":-0.010824395555632898,"vega":0.006096899552120178,"rho":0.0010871259168163093,"breakevenPct":43.86810859513439},{"delta":0.25,"premium":0.30578476630121176,"strike":9.676860934795153,"iv":1.0271618003462204,"gamma":0.13424443162146568,"theta":-0.010891171379111367,"vega":0.0065102135025966535,"rho":0.0013391128115955954,"breakevenPct":34.1753454448436},{"delta":0.3,"premium":0.3959463358338142,"strike":9.316214656664743,"iv":1.0233245239469129,"gamma":0.1421065204847086,"theta":-0.011439353721869591,"vega":0.006856433929601846,"rho":0.0015800923278265545,"breakevenPct":30.539798286270923},{"delta":0.35,"premium":0.4861079053664167,"strike":8.955568378534334,"iv":1.0194872475476053,"gamma":0.14996860934795153,"theta":-0.011987536064627814,"vega":0.00720265435660704,"rho":0.0018210718440575136,"breakevenPct":26.904251127698245},{"delta":0.4,"premium":0.5762694748990191,"strike":8.594922100403924,"iv":1.0156499711482978,"gamma":0.15783069821119447,"theta":-0.012535718407386036,"vega":0.007548874783612234,"rho":0.002062051360288473,"breakevenPct":23.26870396912556},{"delta":0.45,"premium":0.6664310444316216,"strike":8.234275822273514,"iv":1.0118126947489903,"gamma":0.1656927870744374,"theta":-0.01308390075014426,"vega":0.007895095210617428,"rho":0.0023030308765194327,"breakevenPct":19.633156810552883},{"delta":0.5,"premium":0.756592613964224,"strike":7.873629544143104,"iv":1.0079754183496825,"gamma":0.17355487593768032,"theta":-0.013632083092902482,"vega":0.00824131563762262,"rho":0.0025440103927503914,"breakevenPct":15.997609651980206},{"delta":0.55,"premium":0.8467541834968264,"strike":7.512983266012695,"iv":1.004138141950375,"gamma":0.18141696480092329,"theta":-0.014180265435660706,"vega":0.008587536064627813,"rho":0.002784989908981351,"breakevenPct":12.362062493407524},{"delta":0.6,"premium":1.0489244622311156,"strike":7.198599299649825,"iv":0.9913291145572787,"gamma":0.1660030515257629,"theta":-0.012922061030515257,"vega":0.007828414207103552,"rho":0.0029338952447404854,"breakevenPct":10.85381400377607},{"delta":0.65,"premium":1.2552776388194098,"strike":6.8859429714857425,"iv":0.9781850425212606,"gamma":0.14971990995497747,"theta":-0.011596398199099548,"vega":0.007028014007003501,"rho":0.0030793621256272282,"breakevenPct":9.425008203026232},{"delta":0.7,"premium":1.4616308154077036,"strike":6.573286643321661,"iv":0.9650409704852426,"gamma":0.1334367683841921,"theta":-0.010270735367683841,"vega":0.006227613806903452,"rho":0.0032248290065139706,"breakevenPct":7.996202402276398},{"delta":0.75,"premium":1.6679839919959982,"strike":6.260630315157579,"iv":0.9518968984492246,"gamma":0.11715362681340669,"theta":-0.008945072536268132,"vega":0.005427213606803401,"rho":0.0033702958874007134,"breakevenPct":6.567396601526561},{"delta":0.8,"premium":1.8743371685842924,"strike":5.947973986993496,"iv":0.9387528264132066,"gamma":0.10087048524262128,"theta":-0.007619409704852424,"vega":0.004626813406703351,"rho":0.0035157627682874566,"breakevenPct":5.138590800776723},{"delta":0.85,"premium":2.080690345172586,"strike":5.635317658829415,"iv":0.9256087543771886,"gamma":0.08458734367183592,"theta":-0.006293746873436718,"vega":0.003826413206603303,"rho":0.003661229649174199,"breakevenPct":3.709785000026889},{"delta":0.9,"premium":2.2870435217608804,"strike":5.3226613306653325,"iv":0.9124646823411706,"gamma":0.06830420210105051,"theta":-0.004968084042021009,"vega":0.003026013006503252,"rho":0.003806696530060942,"breakevenPct":2.280979199277052}],"put":[{"delta":0.1,"premium":0.15098196101251093,"strike":5.068373581611871,"iv":1.1817443991853362,"gamma":0.06610282222868781,"theta":-0.006965289496654059,"vega":0.003636747163223742,"rho":-0.0008002976379279491,"breakevenPct":33.90602660484731},{"delta":0.15,"premium":0.28918388129182426,"strike":5.432062845504801,"iv":1.1883635437881874,"gamma":0.07835187663660168,"theta":-0.008376403840558627,"vega":0.004364125691009602,"rho":-0.0012436666177260297,"breakevenPct":30.8752827390729},{"delta":0.2,"premium":0.4273858015711376,"strike":5.79575210939773,"iv":1.1949826883910388,"gamma":0.09060093104451555,"theta":-0.009787518184463195,"vega":0.005091504218795461,"rho":-0.0016870355975241108,"breakevenPct":27.844538873298482},{"delta":0.25,"premium":0.5655877218504508,"strike":6.15944137329066,"iv":1.20160183299389,"gamma":0.10284998545242943,"theta":-0.011198632528367763,"vega":0.005818882746581321,"rho":-0.002130404577322191,"breakevenPct":24.81379500752407},{"delta":0.3,"premium":0.7037896421297642,"strike":6.5231306371835895,"iv":1.2082209775967414,"gamma":0.11509903986034331,"theta":-0.012609746872272329,"vega":0.006546261274367181,"rho":-0.002573773557120272,"breakevenPct":21.783051141749656},{"delta":0.35,"premium":0.8419915624090776,"strike":6.88681990107652,"iv":1.2148401221995926,"gamma":0.1273480942682572,"theta":-0.014020861216176898,"vega":0.00727363980215304,"rho":-0.0030171425369183527,"breakevenPct":18.75230727597524},{"delta":0.4,"premium":0.980193482688391,"strike":7.250509164969451,"iv":1.221459266802444,"gamma":0.13959714867617107,"theta":-0.015431975560081468,"vega":0.008001018329938901,"rho":-0.003460511516716434,"breakevenPct":15.721563410200826},{"delta":0.45,"premium":1.1712462210278805,"strike":7.6318441383943565,"iv":1.2273817265703728,"gamma":0.14659190460194826,"theta":-0.01624706079946255,"vega":0.008426167282499161,"rho":-0.003948513269563352,"breakevenPct":13.164006487009734},{"delta":0.5,"premium":1.4777628485052066,"strike":8.051729929459187,"iv":1.2317821296607323,"gamma":0.14210752435337587,"theta":-0.015759993281827343,"vega":0.008191031239502856,"rho":-0.0045340248386889406,"breakevenPct":11.640227406532528},{"delta":0.55,"premium":1.7842794759825331,"strike":8.471615720524017,"iv":1.2361825327510916,"gamma":0.13762314410480347,"theta":-0.01527292576419214,"vega":0.00795589519650655,"rho":-0.00511953640781453,"breakevenPct":10.11644832605532},{"delta":0.6,"premium":2.090796103459859,"strike":8.891501511588848,"iv":1.240582935841451,"gamma":0.1331387638562311,"theta":-0.014785858246556937,"vega":0.007720759153510246,"rho":-0.005705047976940117,"breakevenPct":8.592669245578115},{"delta":0.65,"premium":2.3973127309371858,"strike":9.311387302653678,"iv":1.2449833389318106,"gamma":0.1286543836076587,"theta":-0.014298790728921734,"vega":0.00748562311051394,"rho":-0.006290559546065706,"breakevenPct":7.068890165100907},{"delta":0.7,"premium":2.703829358414511,"strike":9.731273093718508,"iv":1.2493837420221698,"gamma":0.12417000335908633,"theta":-0.013811723211286531,"vega":0.0072504870675176355,"rho":-0.006876071115191293,"breakevenPct":5.545111084623702},{"delta":0.75,"premium":3.317895570219662,"strike":10.444569755552832,"iv":1.2923205043705794,"gamma":0.11347017484815317,"theta":-0.013123784110118006,"vega":0.006810413706575818,"rho":-0.007732146777633252,"breakevenPct":4.211368476704715},{"delta":0.8,"premium":4.478716598607611,"strike":11.679485743199585,"iv":1.4037663498444108,"gamma":0.09172066053746752,"theta":-0.012078739971556913,"vega":0.006006007335953091,"rho":-0.009069225272637644,"breakevenPct":3.215468486667007},{"delta":0.85,"premium":6.345264002874418,"strike":13.617616329463692,"iv":1.583685247028444,"gamma":0.067821947437908,"theta":-0.011108098592456914,"vega":0.005087309154173527,"rho":-0.011015416180398557,"breakevenPct":2.253328943692562}]},"raw":{"call":[{"delta":0.1,"premium":0.1531952595591715,"strike":16.93609480881657,"iv":1.7843739742327298,"gamma":0.044338908936683186,"theta":-0.010820378176234907,"vega":0.0037982589003891765,"rho":0.0005043400519118171,"breakevenPct":129.6947589835449},{"delta":0.15,"premium":0.24880560642210595,"strike":15.023887871557882,"iv":1.8203445279410693,"gamma":0.05848480822729865,"theta":-0.014804375070821055,"vega":0.005101650972864702,"rho":0.0007416739521308428,"breakevenPct":105.27813814489228},{"delta":0.2,"premium":0.2273820262660597,"strike":10.47640525321194,"iv":1.1058905033887034,"gamma":0.12066958191252698,"theta":-0.010824395555632898,"vega":0.006096899552120178,"rho":0.0010871259168163093,"breakevenPct":43.86810859513439},{"delta":0.25,"premium":0.30578476630121176,"strike":9.676860934795153,"iv":1.0271618003462204,"gamma":0.13424443162146568,"theta":-0.010891171379111367,"vega":0.0065102135025966535,"rho":0.0013391128115955954,"breakevenPct":34.1753454448436},{"delta":0.3,"premium":0.3959463358338142,"strike":9.316214656664743,"iv":1.0233245239469129,"gamma":0.1421065204847086,"theta":-0.011439353721869591,"vega":0.006856433929601846,"rho":0.0015800923278265545,"breakevenPct":30.539798286270923},{"delta":0.35,"premium":0.4861079053664167,"strike":8.955568378534334,"iv":1.0194872475476053,"gamma":0.14996860934795153,"theta":-0.011987536064627814,"vega":0.00720265435660704,"rho":0.0018210718440575136,"breakevenPct":26.904251127698245},{"delta":0.4,"premium":0.5762694748990191,"strike":8.594922100403924,"iv":1.0156499711482978,"gamma":0.15783069821119447,"theta":-0.012535718407386036,"vega":0.007548874783612234,"rho":0.002062051360288473,"breakevenPct":23.26870396912556},{"delta":0.45,"premium":0.6664310444316216,"strike":8.234275822273514,"iv":1.0118126947489903,"gamma":0.1656927870744374,"theta":-0.01308390075014426,"vega":0.007895095210617428,"rho":0.0023030308765194327,"breakevenPct":19.633156810552883},{"delta":0.5,"premium":0.756592613964224,"strike":7.873629544143104,"iv":1.0079754183496825,"gamma":0.17355487593768032,"theta":-0.013632083092902482,"vega":0.00824131563762262,"rho":0.0025440103927503914,"breakevenPct":15.997609651980206},{"delta":0.55,"premium":0.8467541834968264,"strike":7.512983266012695,"iv":1.004138141950375,"gamma":0.18141696480092329,"theta":-0.014180265435660706,"vega":0.008587536064627813,"rho":0.002784989908981351,"breakevenPct":12.362062493407524},{"delta":0.6,"premium":1.0489244622311156,"strike":7.198599299649825,"iv":0.9913291145572787,"gamma":0.1660030515257629,"theta":-0.012922061030515257,"vega":0.007828414207103552,"rho":0.0029338952447404854,"breakevenPct":10.85381400377607},{"delta":0.65,"premium":1.2552776388194098,"strike":6.8859429714857425,"iv":0.9781850425212606,"gamma":0.14971990995497747,"theta":-0.011596398199099548,"vega":0.007028014007003501,"rho":0.0030793621256272282,"breakevenPct":9.425008203026232},{"delta":0.7,"premium":1.4616308154077036,"strike":6.573286643321661,"iv":0.9650409704852426,"gamma":0.1334367683841921,"theta":-0.010270735367683841,"vega":0.006227613806903452,"rho":0.0032248290065139706,"breakevenPct":7.996202402276398},{"delta":0.75,"premium":1.6679839919959982,"strike":6.260630315157579,"iv":0.9518968984492246,"gamma":0.11715362681340669,"theta":-0.008945072536268132,"vega":0.005427213606803401,"rho":0.0033702958874007134,"breakevenPct":6.567396601526561},{"delta":0.8,"premium":1.8743371685842924,"strike":5.947973986993496,"iv":0.9387528264132066,"gamma":0.10087048524262128,"theta":-0.007619409704852424,"vega":0.004626813406703351,"rho":0.0035157627682874566,"breakevenPct":5.138590800776723},{"delta":0.85,"premium":2.080690345172586,"strike":5.635317658829415,"iv":0.9256087543771886,"gamma":0.08458734367183592,"theta":-0.006293746873436718,"vega":0.003826413206603303,"rho":0.003661229649174199,"breakevenPct":3.709785000026889},{"delta":0.9,"premium":2.2870435217608804,"strike":5.3226613306653325,"iv":0.9124646823411706,"gamma":0.06830420210105051,"theta":-0.004968084042021009,"vega":0.003026013006503252,"rho":0.003806696530060942,"breakevenPct":2.280979199277052}],"put":[{"delta":0.1,"premium":0.15098196101251093,"strike":5.068373581611871,"iv":1.1817443991853362,"gamma":0.06610282222868781,"theta":-0.006965289496654059,"vega":0.003636747163223742,"rho":-0.0008002976379279491,"breakevenPct":33.90602660484731},{"delta":0.15,"premium":0.28918388129182426,"strike":5.432062845504801,"iv":1.1883635437881874,"gamma":0.07835187663660168,"theta":-0.008376403840558627,"vega":0.004364125691009602,"rho":-0.0012436666177260297,"breakevenPct":30.8752827390729},{"delta":0.2,"premium":0.4273858015711376,"strike":5.79575210939773,"iv":1.1949826883910388,"gamma":0.09060093104451555,"theta":-0.009787518184463195,"vega":0.005091504218795461,"rho":-0.0016870355975241108,"breakevenPct":27.844538873298482},{"delta":0.25,"premium":0.5655877218504508,"strike":6.15944137329066,"iv":1.20160183299389,"gamma":0.10284998545242943,"theta":-0.011198632528367763,"vega":0.005818882746581321,"rho":-0.002130404577322191,"breakevenPct":24.81379500752407},{"delta":0.3,"premium":0.7037896421297642,"strike":6.5231306371835895,"iv":1.2082209775967414,"gamma":0.11509903986034331,"theta":-0.012609746872272329,"vega":0.006546261274367181,"rho":-0.002573773557120272,"breakevenPct":21.783051141749656},{"delta":0.35,"premium":0.8419915624090776,"strike":6.88681990107652,"iv":1.2148401221995926,"gamma":0.1273480942682572,"theta":-0.014020861216176898,"vega":0.00727363980215304,"rho":-0.0030171425369183527,"breakevenPct":18.75230727597524},{"delta":0.4,"premium":0.980193482688391,"strike":7.250509164969451,"iv":1.221459266802444,"gamma":0.13959714867617107,"theta":-0.015431975560081468,"vega":0.008001018329938901,"rho":-0.003460511516716434,"breakevenPct":15.721563410200826},{"delta":0.45,"premium":1.1712462210278805,"strike":7.6318441383943565,"iv":1.2273817265703728,"gamma":0.14659190460194826,"theta":-0.01624706079946255,"vega":0.008426167282499161,"rho":-0.003948513269563352,"breakevenPct":13.164006487009734},{"delta":0.5,"premium":1.4777628485052066,"strike":8.051729929459187,"iv":1.2317821296607323,"gamma":0.14210752435337587,"theta":-0.015759993281827343,"vega":0.008191031239502856,"rho":-0.0045340248386889406,"breakevenPct":11.640227406532528},{"delta":0.55,"premium":1.7842794759825331,"strike":8.471615720524017,"iv":1.2361825327510916,"gamma":0.13762314410480347,"theta":-0.01527292576419214,"vega":0.00795589519650655,"rho":-0.00511953640781453,"breakevenPct":10.11644832605532},{"delta":0.6,"premium":2.090796103459859,"strike":8.891501511588848,"iv":1.240582935841451,"gamma":0.1331387638562311,"theta":-0.014785858246556937,"vega":0.007720759153510246,"rho":-0.005705047976940117,"breakevenPct":8.592669245578115},{"delta":0.65,"premium":2.3973127309371858,"strike":9.311387302653678,"iv":1.2449833389318106,"gamma":0.1286543836076587,"theta":-0.014298790728921734,"vega":0.00748562311051394,"rho":-0.006290559546065706,"breakevenPct":7.068890165100907},{"delta":0.7,"premium":2.703829358414511,"strike":9.731273093718508,"iv":1.2493837420221698,"gamma":0.12417000335908633,"theta":-0.013811723211286531,"vega":0.0072504870675176355,"rho":-0.006876071115191293,"breakevenPct":5.545111084623702},{"delta":0.75,"premium":3.317895570219662,"strike":10.444569755552832,"iv":1.2923205043705794,"gamma":0.11347017484815317,"theta":-0.013123784110118006,"vega":0.006810413706575818,"rho":-0.007732146777633252,"breakevenPct":4.211368476704715},{"delta":0.8,"premium":4.478716598607611,"strike":11.679485743199585,"iv":1.4037663498444108,"gamma":0.09172066053746752,"theta":-0.012078739971556913,"vega":0.006006007335953091,"rho":-0.009069225272637644,"breakevenPct":3.215468486667007},{"delta":0.85,"premium":6.345264002874418,"strike":13.617616329463692,"iv":1.583685247028444,"gamma":0.067821947437908,"theta":-0.011108098592456914,"vega":0.005087309154173527,"rho":-0.011015416180398557,"breakevenPct":2.253328943692562}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}