{"symbol":"UEC","url":"https://intraalpha.com/companies/UEC","capturedAt":"2026-10-15T20:35:15.943Z","state":"ready","quote":{"symbol":"UEC","last_price":8.19,"prev_close":7.7,"regular_close":8.17,"change":0.49,"change_pct":6.3636,"regular_change":0.47,"regular_change_pct":6.1039,"extended_change":0.02,"extended_change_pct":0.2448,"bid":8.17,"ask":8.19,"bid_size":3000,"ask_size":500,"volume":11671072,"vwap":7.850278,"open":7.5,"high":8.23,"low":7.27,"close":8.17,"trade_count":54387,"last_trade_at":"2026-10-15T20:27:40.857043637Z","last_quote_at":"2026-10-15T20:33:42.251326575Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"UEC","fetched_at":"2026-10-15T20:35:14.942819+00:00","name":"Uranium Energy Corp","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"URANIUM","country":"USA","description":"Uranium Energy Corp. The company is headquartered in Corpus Christi, Texas.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":3816002000,"ebitda":-126226000,"pe_ratio":null,"peg_ratio":1.373,"book_value":2.775,"dividend_per_share":null,"dividend_yield":null,"eps":-0.28,"revenue_ttm":37250000,"gross_profit_ttm":-68526000,"profit_margin":0,"operating_margin_ttm":-2.286,"return_on_assets_ttm":-0.0636,"return_on_equity_ttm":-0.116,"quarterly_earnings_growth":-0.806,"quarterly_revenue_growth":-0.594,"analyst_target_price":16.03,"analyst_number":2,"beta":1.387,"fifty_two_week_high":20.34,"fifty_two_week_low":7.58,"fifty_day_ma":10.67,"two_hundred_day_ma":12.9,"shares_outstanding":495585000,"forward_pe":178.57,"price_to_sales":102.44,"price_to_book":3.342,"ev_to_revenue":211.03,"ev_to_ebitda":186.72},"bars":[{"c":9.37,"h":9.54,"l":9.34,"n":241,"o":9.35,"t":"2026-10-08T08:00:00Z","v":32567,"vw":9.418339},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-08T08:10:00Z","v":200,"vw":9.51},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-08T08:45:00Z","v":1578,"vw":9.47},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-08T08:55:00Z","v":161,"vw":9.41},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-08T09:10:00Z","v":4800,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-08T10:00:00Z","v":100,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-08T10:05:00Z","v":301,"vw":9.43},{"c":9.4,"h":9.41,"l":9.4,"n":2,"o":9.41,"t":"2026-10-08T10:15:00Z","v":477,"vw":9.405241},{"c":9.39,"h":9.4,"l":9.39,"n":16,"o":9.4,"t":"2026-10-08T10:20:00Z","v":1547,"vw":9.393453},{"c":9.33,"h":9.35,"l":9.33,"n":9,"o":9.35,"t":"2026-10-08T10:30:00Z","v":1243,"vw":9.332419},{"c":9.31,"h":9.34,"l":9.31,"n":12,"o":9.34,"t":"2026-10-08T10:35:00Z","v":901,"vw":9.334479},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-08T10:40:00Z","v":5001,"vw":9.3},{"c":9.34,"h":9.46,"l":9.34,"n":66,"o":9.37,"t":"2026-10-08T11:00:00Z","v":7438,"vw":9.406348},{"c":9.31,"h":9.4671,"l":9.31,"n":3,"o":9.4671,"t":"2026-10-08T11:05:00Z","v":3030,"vw":9.440917},{"c":9.5,"h":9.5,"l":9.32,"n":3,"o":9.32,"t":"2026-10-08T11:10:00Z","v":308,"vw":9.38},{"c":9.3114,"h":9.3114,"l":9.3114,"n":3,"o":9.3114,"t":"2026-10-08T11:15:00Z","v":3015,"vw":9.3114},{"c":9.39,"h":9.39,"l":9.39,"n":5,"o":9.39,"t":"2026-10-08T11:30:00Z","v":501,"vw":9.39},{"c":9.34,"h":9.34,"l":9.34,"n":9,"o":9.34,"t":"2026-10-08T11:35:00Z","v":5054,"vw":9.34},{"c":9.41,"h":9.41,"l":9.41,"n":8,"o":9.41,"t":"2026-10-08T11:50:00Z","v":752,"vw":9.41},{"c":9.4552,"h":9.4552,"l":9.4552,"n":3,"o":9.4552,"t":"2026-10-08T11:55:00Z","v":300,"vw":9.4552},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-08T12:05:00Z","v":550,"vw":9.4},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-08T12:10:00Z","v":200,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-08T12:15:00Z","v":491,"vw":9.36},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-08T12:20:00Z","v":150,"vw":9.45},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-08T12:25:00Z","v":287,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-08T12:30:00Z","v":100,"vw":9.4},{"c":9.35,"h":9.36,"l":9.33,"n":9,"o":9.33,"t":"2026-10-08T12:40:00Z","v":3665,"vw":9.333669},{"c":9.36,"h":9.36,"l":9.3576,"n":3,"o":9.3576,"t":"2026-10-08T12:45:00Z","v":252,"vw":9.35856},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-08T12:50:00Z","v":207,"vw":9.35},{"c":9.37,"h":9.37,"l":9.36,"n":12,"o":9.37,"t":"2026-10-08T12:55:00Z","v":1326,"vw":9.365366},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-08T13:00:00Z","v":1223,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":5,"o":9.37,"t":"2026-10-08T13:05:00Z","v":251,"vw":9.37},{"c":9.36,"h":9.37,"l":9.36,"n":6,"o":9.37,"t":"2026-10-08T13:10:00Z","v":2706,"vw":9.367605},{"c":9.365,"h":9.49,"l":9.31,"n":761,"o":9.39,"t":"2026-10-08T13:30:00Z","v":140770,"vw":9.369974},{"c":9.34,"h":9.3599,"l":9.305,"n":580,"o":9.35,"t":"2026-10-08T13:35:00Z","v":111525,"vw":9.3366},{"c":9.355,"h":9.3986,"l":9.315,"n":545,"o":9.33,"t":"2026-10-08T13:40:00Z","v":85672,"vw":9.350341},{"c":9.37,"h":9.375,"l":9.3318,"n":368,"o":9.355,"t":"2026-10-08T13:45:00Z","v":49778,"vw":9.349255},{"c":9.325,"h":9.365,"l":9.32,"n":413,"o":9.365,"t":"2026-10-08T13:50:00Z","v":92552,"vw":9.342621},{"c":9.32,"h":9.35,"l":9.32,"n":361,"o":9.325,"t":"2026-10-08T13:55:00Z","v":52107,"vw":9.33507},{"c":9.32,"h":9.33,"l":9.295,"n":807,"o":9.32,"t":"2026-10-08T14:00:00Z","v":121732,"vw":9.309264},{"c":9.2977,"h":9.345,"l":9.295,"n":504,"o":9.32,"t":"2026-10-08T14:05:00Z","v":56040,"vw":9.327202},{"c":9.2926,"h":9.31,"l":9.2926,"n":400,"o":9.3,"t":"2026-10-08T14:10:00Z","v":41420,"vw":9.302597},{"c":9.32,"h":9.33,"l":9.28,"n":775,"o":9.295,"t":"2026-10-08T14:15:00Z","v":102667,"vw":9.303195},{"c":9.33,"h":9.34,"l":9.315,"n":358,"o":9.325,"t":"2026-10-08T14:20:00Z","v":42475,"vw":9.322557},{"c":9.285,"h":9.33,"l":9.28,"n":450,"o":9.32,"t":"2026-10-08T14:25:00Z","v":62276,"vw":9.311688},{"c":9.285,"h":9.29,"l":9.27,"n":426,"o":9.285,"t":"2026-10-08T14:30:00Z","v":140508,"vw":9.281566},{"c":9.255,"h":9.285,"l":9.2501,"n":463,"o":9.285,"t":"2026-10-08T14:35:00Z","v":74235,"vw":9.271716},{"c":9.235,"h":9.26,"l":9.22,"n":608,"o":9.255,"t":"2026-10-08T14:40:00Z","v":114413,"vw":9.235221},{"c":9.24,"h":9.25,"l":9.225,"n":566,"o":9.23,"t":"2026-10-08T14:45:00Z","v":96731,"vw":9.236043},{"c":9.225,"h":9.2499,"l":9.2142,"n":508,"o":9.235,"t":"2026-10-08T14:50:00Z","v":103917,"vw":9.229856},{"c":9.225,"h":9.24,"l":9.22,"n":367,"o":9.225,"t":"2026-10-08T14:55:00Z","v":81788,"vw":9.225069},{"c":9.205,"h":9.23,"l":9.195,"n":679,"o":9.225,"t":"2026-10-08T15:00:00Z","v":115131,"vw":9.214488},{"c":9.175,"h":9.205,"l":9.17,"n":452,"o":9.2015,"t":"2026-10-08T15:05:00Z","v":81147,"vw":9.184018},{"c":9.175,"h":9.2,"l":9.165,"n":500,"o":9.175,"t":"2026-10-08T15:10:00Z","v":96491,"vw":9.184595},{"c":9.185,"h":9.19,"l":9.155,"n":486,"o":9.165,"t":"2026-10-08T15:15:00Z","v":99967,"vw":9.168614},{"c":9.165,"h":9.19,"l":9.16,"n":501,"o":9.185,"t":"2026-10-08T15:20:00Z","v":83843,"vw":9.173706},{"c":9.15,"h":9.17,"l":9.15,"n":434,"o":9.165,"t":"2026-10-08T15:25:00Z","v":57723,"vw":9.161906},{"c":9.135,"h":9.1599,"l":9.135,"n":496,"o":9.1599,"t":"2026-10-08T15:30:00Z","v":94569,"vw":9.145305},{"c":9.115,"h":9.14,"l":9.1128,"n":512,"o":9.135,"t":"2026-10-08T15:35:00Z","v":105491,"vw":9.127466},{"c":9.11,"h":9.13,"l":9.105,"n":879,"o":9.12,"t":"2026-10-08T15:40:00Z","v":177482,"vw":9.114836},{"c":9.115,"h":9.12,"l":9.1,"n":426,"o":9.11,"t":"2026-10-08T15:45:00Z","v":103055,"vw":9.112025},{"c":9.12,"h":9.1481,"l":9.11,"n":493,"o":9.115,"t":"2026-10-08T15:50:00Z","v":74296,"vw":9.125737},{"c":9.125,"h":9.1299,"l":9.11,"n":446,"o":9.12,"t":"2026-10-08T15:55:00Z","v":79743,"vw":9.118782},{"c":9.09,"h":9.13,"l":9.08,"n":1073,"o":9.125,"t":"2026-10-08T16:00:00Z","v":226319,"vw":9.103464},{"c":9.1262,"h":9.13,"l":9.08,"n":449,"o":9.09,"t":"2026-10-08T16:05:00Z","v":60900,"vw":9.105775},{"c":9.115,"h":9.14,"l":9.115,"n":382,"o":9.125,"t":"2026-10-08T16:10:00Z","v":49839,"vw":9.130555},{"c":9.1161,"h":9.21,"l":9.1001,"n":1356,"o":9.12,"t":"2026-10-08T16:15:00Z","v":201423,"vw":9.150471},{"c":9.115,"h":9.14,"l":9.115,"n":509,"o":9.12,"t":"2026-10-08T16:20:00Z","v":55356,"vw":9.123306},{"c":9.095,"h":9.12,"l":9.095,"n":394,"o":9.12,"t":"2026-10-08T16:25:00Z","v":50792,"vw":9.105634},{"c":9.0801,"h":9.1,"l":9.08,"n":428,"o":9.09,"t":"2026-10-08T16:30:00Z","v":45883,"vw":9.087965},{"c":9.07,"h":9.095,"l":9.01,"n":1246,"o":9.09,"t":"2026-10-08T16:35:00Z","v":258298,"vw":9.038706},{"c":9.105,"h":9.11,"l":9.07,"n":590,"o":9.08,"t":"2026-10-08T16:40:00Z","v":100274,"vw":9.09443},{"c":9.0715,"h":9.11,"l":9.07,"n":389,"o":9.105,"t":"2026-10-08T16:45:00Z","v":61366,"vw":9.093692},{"c":9.08,"h":9.095,"l":9.055,"n":622,"o":9.07,"t":"2026-10-08T16:50:00Z","v":100438,"vw":9.077662},{"c":9.09,"h":9.11,"l":9.08,"n":531,"o":9.085,"t":"2026-10-08T16:55:00Z","v":86389,"vw":9.092145},{"c":9.045,"h":9.095,"l":9.045,"n":544,"o":9.09,"t":"2026-10-08T17:00:00Z","v":76062,"vw":9.072272},{"c":9.055,"h":9.06,"l":9.03,"n":502,"o":9.05,"t":"2026-10-08T17:05:00Z","v":63417,"vw":9.041439},{"c":9.09,"h":9.1,"l":9.045,"n":537,"o":9.055,"t":"2026-10-08T17:10:00Z","v":100391,"vw":9.069629},{"c":9.07,"h":9.09,"l":9.055,"n":758,"o":9.08,"t":"2026-10-08T17:15:00Z","v":108884,"vw":9.07187},{"c":9.0701,"h":9.08,"l":9.055,"n":396,"o":9.07,"t":"2026-10-08T17:20:00Z","v":76045,"vw":9.066924},{"c":9.06,"h":9.085,"l":9.04,"n":561,"o":9.08,"t":"2026-10-08T17:25:00Z","v":112797,"vw":9.057438},{"c":9.08,"h":9.09,"l":9.06,"n":392,"o":9.06,"t":"2026-10-08T17:30:00Z","v":64932,"vw":9.075936},{"c":9.065,"h":9.075,"l":9.04,"n":409,"o":9.075,"t":"2026-10-08T17:35:00Z","v":48892,"vw":9.058112},{"c":9.07,"h":9.085,"l":9.05,"n":438,"o":9.065,"t":"2026-10-08T17:40:00Z","v":56289,"vw":9.068463},{"c":9.055,"h":9.0761,"l":9.05,"n":462,"o":9.07,"t":"2026-10-08T17:45:00Z","v":63887,"vw":9.060667},{"c":9.045,"h":9.055,"l":9.04,"n":456,"o":9.055,"t":"2026-10-08T17:50:00Z","v":54999,"vw":9.047698},{"c":9.06,"h":9.07,"l":9.045,"n":463,"o":9.045,"t":"2026-10-08T17:55:00Z","v":64452,"vw":9.059638},{"c":9.075,"h":9.085,"l":9.06,"n":384,"o":9.065,"t":"2026-10-08T18:00:00Z","v":43463,"vw":9.071264},{"c":9.055,"h":9.08,"l":9.055,"n":425,"o":9.075,"t":"2026-10-08T18:05:00Z","v":34509,"vw":9.066644},{"c":9.06,"h":9.07,"l":9.05,"n":258,"o":9.055,"t":"2026-10-08T18:10:00Z","v":26656,"vw":9.059634},{"c":9.09,"h":9.09,"l":9.055,"n":386,"o":9.055,"t":"2026-10-08T18:15:00Z","v":68709,"vw":9.077209},{"c":9.125,"h":9.13,"l":9.08,"n":677,"o":9.085,"t":"2026-10-08T18:20:00Z","v":173444,"vw":9.092257},{"c":9.105,"h":9.14,"l":9.105,"n":669,"o":9.125,"t":"2026-10-08T18:25:00Z","v":123734,"vw":9.12405},{"c":9.09,"h":9.105,"l":9.0801,"n":433,"o":9.105,"t":"2026-10-08T18:30:00Z","v":51663,"vw":9.094508},{"c":9.06,"h":9.1,"l":9.05,"n":603,"o":9.0904,"t":"2026-10-08T18:35:00Z","v":79151,"vw":9.074905},{"c":9.0623,"h":9.075,"l":9.0501,"n":355,"o":9.06,"t":"2026-10-08T18:40:00Z","v":44925,"vw":9.064885},{"c":9.05,"h":9.0699,"l":9.05,"n":262,"o":9.065,"t":"2026-10-08T18:45:00Z","v":20962,"vw":9.0568},{"c":9.06,"h":9.06,"l":9.045,"n":402,"o":9.055,"t":"2026-10-08T18:50:00Z","v":57441,"vw":9.053837},{"c":9.055,"h":9.065,"l":9.05,"n":324,"o":9.06,"t":"2026-10-08T18:55:00Z","v":37954,"vw":9.059532},{"c":9.045,"h":9.06,"l":9.03,"n":649,"o":9.055,"t":"2026-10-08T19:00:00Z","v":97506,"vw":9.044574},{"c":9.01,"h":9.045,"l":9.01,"n":545,"o":9.045,"t":"2026-10-08T19:05:00Z","v":77530,"vw":9.033775},{"c":9.01,"h":9.02,"l":9,"n":626,"o":9.015,"t":"2026-10-08T19:10:00Z","v":79137,"vw":9.011543},{"c":9.03,"h":9.03,"l":9,"n":698,"o":9.01,"t":"2026-10-08T19:15:00Z","v":143229,"vw":9.017588},{"c":9.085,"h":9.09,"l":9.025,"n":704,"o":9.03,"t":"2026-10-08T19:20:00Z","v":94334,"vw":9.056752},{"c":9.06,"h":9.1,"l":9.06,"n":606,"o":9.0801,"t":"2026-10-08T19:25:00Z","v":69627,"vw":9.085204},{"c":9.0652,"h":9.0899,"l":9.06,"n":715,"o":9.065,"t":"2026-10-08T19:30:00Z","v":88858,"vw":9.072354},{"c":9.075,"h":9.085,"l":9.06,"n":852,"o":9.065,"t":"2026-10-08T19:35:00Z","v":146816,"vw":9.076807},{"c":9.095,"h":9.1,"l":9.07,"n":744,"o":9.075,"t":"2026-10-08T19:40:00Z","v":111294,"vw":9.087351},{"c":9.145,"h":9.15,"l":9.085,"n":1072,"o":9.09,"t":"2026-10-08T19:45:00Z","v":156966,"vw":9.109881},{"c":9.155,"h":9.16,"l":9.14,"n":1223,"o":9.148,"t":"2026-10-08T19:50:00Z","v":229851,"vw":9.149715},{"c":9.14,"h":9.175,"l":9.1305,"n":3529,"o":9.155,"t":"2026-10-08T19:55:00Z","v":835133,"vw":9.154098},{"c":9.15,"h":9.15,"l":9.14,"n":51,"o":9.14,"t":"2026-10-08T20:00:00Z","v":2972912,"vw":9.140011},{"c":9.17,"h":9.17,"l":9.16,"n":15,"o":9.16,"t":"2026-10-08T20:05:00Z","v":6330,"vw":9.160965},{"c":9.29,"h":9.29,"l":9.16,"n":22,"o":9.17,"t":"2026-10-08T20:10:00Z","v":1994,"vw":9.204282},{"c":9.17,"h":9.25,"l":9.17,"n":2,"o":9.25,"t":"2026-10-08T20:15:00Z","v":375,"vw":9.212667},{"c":9.25,"h":9.25,"l":9.2,"n":5,"o":9.2,"t":"2026-10-08T20:20:00Z","v":1112,"vw":9.226293},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-08T20:25:00Z","v":100,"vw":9.22},{"c":9.2237,"h":9.2237,"l":9.2237,"n":2,"o":9.2237,"t":"2026-10-08T20:40:00Z","v":424,"vw":9.2237},{"c":9.2203,"h":9.2203,"l":9.1615,"n":4,"o":9.1615,"t":"2026-10-08T20:45:00Z","v":775,"vw":9.174903},{"c":9.2293,"h":9.2293,"l":9.2293,"n":3,"o":9.2293,"t":"2026-10-08T20:55:00Z","v":114,"vw":9.2293},{"c":9.18,"h":9.23,"l":9.18,"n":7,"o":9.23,"t":"2026-10-08T21:00:00Z","v":1324,"vw":9.191462},{"c":9.205,"h":9.23,"l":9.205,"n":5,"o":9.2283,"t":"2026-10-08T21:05:00Z","v":581,"vw":9.223679},{"c":9.17,"h":9.18,"l":9.16,"n":43,"o":9.18,"t":"2026-10-08T21:10:00Z","v":5300,"vw":9.167792},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-08T21:20:00Z","v":210,"vw":9.23},{"c":9.2208,"h":9.2208,"l":9.2208,"n":3,"o":9.2208,"t":"2026-10-08T21:25:00Z","v":253,"vw":9.2208},{"c":9.137,"h":9.137,"l":9.137,"n":5,"o":9.137,"t":"2026-10-08T21:30:00Z","v":834,"vw":9.137},{"c":9.137,"h":9.2,"l":9.137,"n":2,"o":9.2,"t":"2026-10-08T21:35:00Z","v":800,"vw":9.144875},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-08T21:40:00Z","v":375,"vw":9.23},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-08T21:45:00Z","v":175,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-08T22:05:00Z","v":592,"vw":9.16},{"c":9.1308,"h":9.1308,"l":9.1308,"n":1,"o":9.1308,"t":"2026-10-08T22:15:00Z","v":100,"vw":9.1308},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-08T22:35:00Z","v":150,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-08T22:40:00Z","v":200,"vw":9.15},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-08T23:05:00Z","v":250,"vw":9.16},{"c":9.16,"h":9.17,"l":9.16,"n":2,"o":9.17,"t":"2026-10-08T23:10:00Z","v":1000,"vw":9.16185},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-08T23:25:00Z","v":100,"vw":9.16},{"c":9.2,"h":9.2,"l":9.19,"n":5,"o":9.19,"t":"2026-10-08T23:40:00Z","v":500,"vw":9.195984},{"c":9.18,"h":9.19,"l":9.18,"n":2,"o":9.19,"t":"2026-10-08T23:45:00Z","v":300,"vw":9.183333},{"c":9.25,"h":9.3,"l":9.24,"n":40,"o":9.24,"t":"2026-10-09T08:00:00Z","v":12583,"vw":9.253354},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-09T08:10:00Z","v":364,"vw":9.29},{"c":9.32,"h":9.32,"l":9.32,"n":10,"o":9.32,"t":"2026-10-09T08:25:00Z","v":400,"vw":9.32},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-09T08:30:00Z","v":190,"vw":9.34},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-09T09:10:00Z","v":140,"vw":9.38},{"c":9.34,"h":9.35,"l":9.34,"n":7,"o":9.345,"t":"2026-10-09T09:15:00Z","v":6258,"vw":9.342729},{"c":9.34,"h":9.34,"l":9.33,"n":6,"o":9.34,"t":"2026-10-09T10:00:00Z","v":1674,"vw":9.338206},{"c":9.33,"h":9.33,"l":9.32,"n":15,"o":9.32,"t":"2026-10-09T10:30:00Z","v":4012,"vw":9.323073},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-09T10:55:00Z","v":926,"vw":9.32},{"c":9.321,"h":9.321,"l":9.31,"n":7,"o":9.32,"t":"2026-10-09T11:00:00Z","v":1506,"vw":9.319382},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-09T11:05:00Z","v":1330,"vw":9.32},{"c":9.326,"h":9.326,"l":9.326,"n":1,"o":9.326,"t":"2026-10-09T11:10:00Z","v":2683,"vw":9.326},{"c":9.31,"h":9.31,"l":9.31,"n":3,"o":9.31,"t":"2026-10-09T11:15:00Z","v":325,"vw":9.31},{"c":9.34,"h":9.34,"l":9.33,"n":6,"o":9.33,"t":"2026-10-09T11:25:00Z","v":3139,"vw":9.337505},{"c":9.37,"h":9.37,"l":9.36,"n":61,"o":9.36,"t":"2026-10-09T11:30:00Z","v":6882,"vw":9.365849},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-09T11:35:00Z","v":100,"vw":9.38},{"c":9.36,"h":9.37,"l":9.36,"n":4,"o":9.37,"t":"2026-10-09T11:40:00Z","v":1421,"vw":9.361555},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-09T11:45:00Z","v":166,"vw":9.36},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-09T11:50:00Z","v":200,"vw":9.39},{"c":9.3871,"h":9.4,"l":9.3871,"n":7,"o":9.4,"t":"2026-10-09T12:00:00Z","v":1101,"vw":9.39742},{"c":9.368,"h":9.37,"l":9.36,"n":4,"o":9.37,"t":"2026-10-09T12:05:00Z","v":320,"vw":9.366238},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-09T12:10:00Z","v":370,"vw":9.38},{"c":9.361,"h":9.361,"l":9.36,"n":5,"o":9.36,"t":"2026-10-09T12:25:00Z","v":2497,"vw":9.360367},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-10-09T12:30:00Z","v":496,"vw":9.36},{"c":9.36,"h":9.375,"l":9.36,"n":12,"o":9.37,"t":"2026-10-09T12:35:00Z","v":14687,"vw":9.364368},{"c":9.384,"h":9.39,"l":9.3646,"n":4,"o":9.39,"t":"2026-10-09T12:45:00Z","v":504,"vw":9.37744},{"c":9.36,"h":9.36,"l":9.36,"n":14,"o":9.36,"t":"2026-10-09T12:50:00Z","v":3236,"vw":9.36},{"c":9.32,"h":9.361,"l":9.32,"n":13,"o":9.36,"t":"2026-10-09T12:55:00Z","v":1937,"vw":9.354244},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-09T13:15:00Z","v":100,"vw":9.33},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-09T13:20:00Z","v":125,"vw":9.37},{"c":9.3694,"h":9.3694,"l":9.3694,"n":3,"o":9.3694,"t":"2026-10-09T13:25:00Z","v":103,"vw":9.3694},{"c":9.12,"h":9.34,"l":9.11,"n":932,"o":9.34,"t":"2026-10-09T13:30:00Z","v":232825,"vw":9.238964},{"c":9.21,"h":9.215,"l":9.11,"n":753,"o":9.11,"t":"2026-10-09T13:35:00Z","v":159660,"vw":9.171912},{"c":9.2,"h":9.24,"l":9.19,"n":526,"o":9.208,"t":"2026-10-09T13:40:00Z","v":62934,"vw":9.212285},{"c":9.18,"h":9.21,"l":9.15,"n":606,"o":9.2,"t":"2026-10-09T13:45:00Z","v":99614,"vw":9.186279},{"c":9.185,"h":9.2055,"l":9.1701,"n":438,"o":9.185,"t":"2026-10-09T13:50:00Z","v":113418,"vw":9.196329},{"c":9.23,"h":9.245,"l":9.18,"n":625,"o":9.185,"t":"2026-10-09T13:55:00Z","v":126964,"vw":9.219171},{"c":9.205,"h":9.24,"l":9.185,"n":515,"o":9.225,"t":"2026-10-09T14:00:00Z","v":104306,"vw":9.218001},{"c":9.205,"h":9.24,"l":9.205,"n":400,"o":9.205,"t":"2026-10-09T14:05:00Z","v":75630,"vw":9.222121},{"c":9.185,"h":9.215,"l":9.185,"n":452,"o":9.21,"t":"2026-10-09T14:10:00Z","v":71575,"vw":9.204356},{"c":9.175,"h":9.21,"l":9.17,"n":584,"o":9.185,"t":"2026-10-09T14:15:00Z","v":108052,"vw":9.18884},{"c":9.135,"h":9.18,"l":9.13,"n":575,"o":9.175,"t":"2026-10-09T14:20:00Z","v":117981,"vw":9.144782},{"c":9.165,"h":9.175,"l":9.135,"n":490,"o":9.14,"t":"2026-10-09T14:25:00Z","v":49093,"vw":9.156363},{"c":9.155,"h":9.165,"l":9.1415,"n":389,"o":9.165,"t":"2026-10-09T14:30:00Z","v":51104,"vw":9.152195},{"c":9.145,"h":9.165,"l":9.14,"n":309,"o":9.155,"t":"2026-10-09T14:35:00Z","v":40869,"vw":9.152962},{"c":9.155,"h":9.16,"l":9.135,"n":330,"o":9.145,"t":"2026-10-09T14:40:00Z","v":33864,"vw":9.146159},{"c":9.155,"h":9.17,"l":9.15,"n":293,"o":9.16,"t":"2026-10-09T14:45:00Z","v":29499,"vw":9.159314},{"c":9.175,"h":9.186,"l":9.15,"n":578,"o":9.16,"t":"2026-10-09T14:50:00Z","v":212826,"vw":9.171938},{"c":9.1799,"h":9.19,"l":9.175,"n":327,"o":9.18,"t":"2026-10-09T14:55:00Z","v":35323,"vw":9.17984},{"c":9.225,"h":9.23,"l":9.17,"n":488,"o":9.17,"t":"2026-10-09T15:00:00Z","v":70045,"vw":9.199657},{"c":9.19,"h":9.22,"l":9.175,"n":447,"o":9.22,"t":"2026-10-09T15:05:00Z","v":60653,"vw":9.192752},{"c":9.215,"h":9.22,"l":9.195,"n":332,"o":9.2,"t":"2026-10-09T15:10:00Z","v":29857,"vw":9.209272},{"c":9.2401,"h":9.26,"l":9.21,"n":565,"o":9.215,"t":"2026-10-09T15:15:00Z","v":113357,"vw":9.234804},{"c":9.245,"h":9.26,"l":9.24,"n":268,"o":9.245,"t":"2026-10-09T15:20:00Z","v":26122,"vw":9.250181},{"c":9.22,"h":9.245,"l":9.21,"n":362,"o":9.245,"t":"2026-10-09T15:25:00Z","v":33883,"vw":9.224463},{"c":9.235,"h":9.255,"l":9.215,"n":397,"o":9.22,"t":"2026-10-09T15:30:00Z","v":70301,"vw":9.242093},{"c":9.225,"h":9.245,"l":9.22,"n":359,"o":9.235,"t":"2026-10-09T15:35:00Z","v":52702,"vw":9.231482},{"c":9.205,"h":9.23,"l":9.2,"n":308,"o":9.2231,"t":"2026-10-09T15:40:00Z","v":44175,"vw":9.214449},{"c":9.1999,"h":9.205,"l":9.19,"n":207,"o":9.205,"t":"2026-10-09T15:45:00Z","v":40783,"vw":9.19738},{"c":9.175,"h":9.195,"l":9.17,"n":353,"o":9.195,"t":"2026-10-09T15:50:00Z","v":45554,"vw":9.184411},{"c":9.145,"h":9.18,"l":9.14,"n":367,"o":9.175,"t":"2026-10-09T15:55:00Z","v":70103,"vw":9.157651},{"c":9.1899,"h":9.19,"l":9.135,"n":488,"o":9.14,"t":"2026-10-09T16:00:00Z","v":100935,"vw":9.156227},{"c":9.1633,"h":9.19,"l":9.1633,"n":273,"o":9.185,"t":"2026-10-09T16:05:00Z","v":52487,"vw":9.177677},{"c":9.165,"h":9.18,"l":9.155,"n":308,"o":9.16,"t":"2026-10-09T16:10:00Z","v":61833,"vw":9.167531},{"c":9.155,"h":9.17,"l":9.15,"n":235,"o":9.16,"t":"2026-10-09T16:15:00Z","v":35456,"vw":9.157194},{"c":9.155,"h":9.16,"l":9.15,"n":413,"o":9.155,"t":"2026-10-09T16:20:00Z","v":82565,"vw":9.152837},{"c":9.175,"h":9.175,"l":9.1537,"n":273,"o":9.155,"t":"2026-10-09T16:25:00Z","v":58012,"vw":9.169901},{"c":9.18,"h":9.19,"l":9.175,"n":253,"o":9.175,"t":"2026-10-09T16:30:00Z","v":34149,"vw":9.18349},{"c":9.195,"h":9.21,"l":9.18,"n":391,"o":9.18,"t":"2026-10-09T16:35:00Z","v":66822,"vw":9.195804},{"c":9.195,"h":9.205,"l":9.19,"n":233,"o":9.195,"t":"2026-10-09T16:40:00Z","v":34563,"vw":9.197908},{"c":9.21,"h":9.21,"l":9.195,"n":153,"o":9.195,"t":"2026-10-09T16:45:00Z","v":25967,"vw":9.205346},{"c":9.185,"h":9.21,"l":9.18,"n":280,"o":9.205,"t":"2026-10-09T16:50:00Z","v":42781,"vw":9.195531},{"c":9.185,"h":9.19,"l":9.18,"n":170,"o":9.19,"t":"2026-10-09T16:55:00Z","v":16883,"vw":9.184202},{"c":9.19,"h":9.195,"l":9.175,"n":430,"o":9.185,"t":"2026-10-09T17:00:00Z","v":53850,"vw":9.185121},{"c":9.16,"h":9.19,"l":9.16,"n":347,"o":9.19,"t":"2026-10-09T17:05:00Z","v":46768,"vw":9.181928},{"c":9.16,"h":9.17,"l":9.14,"n":411,"o":9.16,"t":"2026-10-09T17:10:00Z","v":66284,"vw":9.157302},{"c":9.175,"h":9.18,"l":9.16,"n":181,"o":9.165,"t":"2026-10-09T17:15:00Z","v":20489,"vw":9.167972},{"c":9.175,"h":9.18,"l":9.16,"n":262,"o":9.175,"t":"2026-10-09T17:20:00Z","v":28234,"vw":9.170341},{"c":9.165,"h":9.17,"l":9.16,"n":169,"o":9.17,"t":"2026-10-09T17:25:00Z","v":27630,"vw":9.16483},{"c":9.17,"h":9.1899,"l":9.16,"n":344,"o":9.1644,"t":"2026-10-09T17:30:00Z","v":70241,"vw":9.174611},{"c":9.185,"h":9.185,"l":9.175,"n":213,"o":9.175,"t":"2026-10-09T17:35:00Z","v":14392,"vw":9.180499},{"c":9.2,"h":9.21,"l":9.18,"n":392,"o":9.185,"t":"2026-10-09T17:40:00Z","v":56519,"vw":9.196117},{"c":9.215,"h":9.2299,"l":9.2001,"n":311,"o":9.205,"t":"2026-10-09T17:45:00Z","v":43685,"vw":9.217246},{"c":9.255,"h":9.255,"l":9.215,"n":327,"o":9.215,"t":"2026-10-09T17:50:00Z","v":58608,"vw":9.234096},{"c":9.26,"h":9.27,"l":9.25,"n":249,"o":9.26,"t":"2026-10-09T17:55:00Z","v":41856,"vw":9.258056},{"c":9.265,"h":9.278,"l":9.25,"n":329,"o":9.26,"t":"2026-10-09T18:00:00Z","v":49240,"vw":9.267584},{"c":9.28,"h":9.28,"l":9.26,"n":325,"o":9.265,"t":"2026-10-09T18:05:00Z","v":71472,"vw":9.266682},{"c":9.2848,"h":9.29,"l":9.265,"n":367,"o":9.28,"t":"2026-10-09T18:10:00Z","v":73086,"vw":9.275863},{"c":9.285,"h":9.29,"l":9.28,"n":199,"o":9.285,"t":"2026-10-09T18:15:00Z","v":29779,"vw":9.284001},{"c":9.2602,"h":9.29,"l":9.26,"n":378,"o":9.285,"t":"2026-10-09T18:20:00Z","v":81369,"vw":9.274888},{"c":9.235,"h":9.265,"l":9.23,"n":307,"o":9.265,"t":"2026-10-09T18:25:00Z","v":39983,"vw":9.248226},{"c":9.225,"h":9.24,"l":9.215,"n":442,"o":9.235,"t":"2026-10-09T18:30:00Z","v":95970,"vw":9.223596},{"c":9.22,"h":9.235,"l":9.22,"n":304,"o":9.225,"t":"2026-10-09T18:35:00Z","v":59314,"vw":9.225861},{"c":9.21,"h":9.225,"l":9.205,"n":367,"o":9.22,"t":"2026-10-09T18:40:00Z","v":41495,"vw":9.213947},{"c":9.23,"h":9.235,"l":9.205,"n":575,"o":9.21,"t":"2026-10-09T18:45:00Z","v":80941,"vw":9.219453},{"c":9.235,"h":9.255,"l":9.23,"n":352,"o":9.2399,"t":"2026-10-09T18:50:00Z","v":62874,"vw":9.240773},{"c":9.215,"h":9.235,"l":9.21,"n":352,"o":9.235,"t":"2026-10-09T18:55:00Z","v":56395,"vw":9.218761},{"c":9.235,"h":9.24,"l":9.215,"n":414,"o":9.215,"t":"2026-10-09T19:00:00Z","v":126283,"vw":9.226926},{"c":9.24,"h":9.25,"l":9.23,"n":293,"o":9.235,"t":"2026-10-09T19:05:00Z","v":72898,"vw":9.237889},{"c":9.23,"h":9.24,"l":9.23,"n":255,"o":9.235,"t":"2026-10-09T19:10:00Z","v":32179,"vw":9.235884},{"c":9.215,"h":9.23,"l":9.2,"n":459,"o":9.23,"t":"2026-10-09T19:15:00Z","v":94890,"vw":9.217031},{"c":9.205,"h":9.22,"l":9.205,"n":312,"o":9.215,"t":"2026-10-09T19:20:00Z","v":56082,"vw":9.21599},{"c":9.185,"h":9.21,"l":9.183,"n":375,"o":9.2,"t":"2026-10-09T19:25:00Z","v":71306,"vw":9.195787},{"c":9.165,"h":9.2,"l":9.165,"n":611,"o":9.185,"t":"2026-10-09T19:30:00Z","v":119394,"vw":9.182412},{"c":9.165,"h":9.175,"l":9.16,"n":540,"o":9.165,"t":"2026-10-09T19:35:00Z","v":78159,"vw":9.167768},{"c":9.195,"h":9.2,"l":9.16,"n":645,"o":9.165,"t":"2026-10-09T19:40:00Z","v":105816,"vw":9.175797},{"c":9.18,"h":9.195,"l":9.17,"n":714,"o":9.19,"t":"2026-10-09T19:45:00Z","v":145926,"vw":9.181363},{"c":9.195,"h":9.2,"l":9.17,"n":742,"o":9.18,"t":"2026-10-09T19:50:00Z","v":119228,"vw":9.182562},{"c":9.205,"h":9.21,"l":9.19,"n":3047,"o":9.2,"t":"2026-10-09T19:55:00Z","v":610676,"vw":9.199865},{"c":9.22,"h":9.22,"l":9.19,"n":33,"o":9.19,"t":"2026-10-09T20:00:00Z","v":431080,"vw":9.190336},{"c":9.1915,"h":9.1915,"l":9.1915,"n":2,"o":9.1915,"t":"2026-10-09T20:05:00Z","v":1075,"vw":9.1915},{"c":9.22,"h":9.22,"l":9.21,"n":2,"o":9.21,"t":"2026-10-09T20:35:00Z","v":387,"vw":9.214832},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-09T20:40:00Z","v":200,"vw":9.22},{"c":9.226,"h":9.226,"l":9.226,"n":1,"o":9.226,"t":"2026-10-09T20:55:00Z","v":4000,"vw":9.226},{"c":9.2,"h":9.21,"l":9.2,"n":7,"o":9.21,"t":"2026-10-09T21:05:00Z","v":659,"vw":9.204366},{"c":9.2297,"h":9.2297,"l":9.2297,"n":2,"o":9.2297,"t":"2026-10-09T21:20:00Z","v":104,"vw":9.2297},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-09T21:40:00Z","v":2000,"vw":9.15},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-09T21:50:00Z","v":1001,"vw":9.2},{"c":9.21,"h":9.215,"l":9.21,"n":5,"o":9.215,"t":"2026-10-09T22:00:00Z","v":318,"vw":9.212},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-09T22:05:00Z","v":100,"vw":9.21},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T23:00:00Z","v":100,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T23:15:00Z","v":2550,"vw":9.2},{"c":9.215,"h":9.215,"l":9.215,"n":1,"o":9.215,"t":"2026-10-09T23:35:00Z","v":120,"vw":9.215},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T23:40:00Z","v":250,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T23:45:00Z","v":1000,"vw":9.2},{"c":9.23,"h":9.27,"l":9.14,"n":129,"o":9.23,"t":"2026-10-12T08:00:00Z","v":18449,"vw":9.239365},{"c":9.24,"h":9.24,"l":9.24,"n":6,"o":9.24,"t":"2026-10-12T08:20:00Z","v":197,"vw":9.24},{"c":9.229,"h":9.229,"l":9.229,"n":4,"o":9.229,"t":"2026-10-12T08:35:00Z","v":220,"vw":9.229},{"c":9.21,"h":9.21,"l":9.2,"n":42,"o":9.21,"t":"2026-10-12T08:40:00Z","v":4057,"vw":9.208524},{"c":9.19,"h":9.2,"l":9.19,"n":13,"o":9.2,"t":"2026-10-12T08:55:00Z","v":1558,"vw":9.19315},{"c":9.19,"h":9.195,"l":9.19,"n":28,"o":9.195,"t":"2026-10-12T09:00:00Z","v":2574,"vw":9.193412},{"c":9.15,"h":9.16,"l":9.15,"n":10,"o":9.16,"t":"2026-10-12T09:10:00Z","v":734,"vw":9.153794},{"c":9.19,"h":9.19,"l":9.19,"n":7,"o":9.19,"t":"2026-10-12T10:30:00Z","v":262,"vw":9.19},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-12T10:35:00Z","v":108,"vw":9.16},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-12T10:55:00Z","v":1203,"vw":9.17},{"c":9.19,"h":9.19,"l":9.19,"n":16,"o":9.19,"t":"2026-10-12T11:00:00Z","v":1123,"vw":9.19},{"c":9.17,"h":9.17,"l":9.17,"n":6,"o":9.17,"t":"2026-10-12T11:05:00Z","v":216,"vw":9.17},{"c":9.1964,"h":9.1964,"l":9.1964,"n":3,"o":9.1964,"t":"2026-10-12T11:15:00Z","v":197,"vw":9.1964},{"c":9.17,"h":9.2,"l":9.17,"n":13,"o":9.19,"t":"2026-10-12T11:20:00Z","v":4005,"vw":9.189257},{"c":9.17,"h":9.17,"l":9.16,"n":10,"o":9.16,"t":"2026-10-12T11:35:00Z","v":2896,"vw":9.169337},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-12T11:45:00Z","v":257,"vw":9.16},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-12T11:55:00Z","v":100,"vw":9.17},{"c":9.12,"h":9.15,"l":9.12,"n":15,"o":9.15,"t":"2026-10-12T12:35:00Z","v":5439,"vw":9.149268},{"c":9.16,"h":9.16,"l":9.16,"n":6,"o":9.16,"t":"2026-10-12T12:40:00Z","v":335,"vw":9.16},{"c":9.1245,"h":9.15,"l":9.1245,"n":10,"o":9.15,"t":"2026-10-12T12:50:00Z","v":2653,"vw":9.125898},{"c":9.12,"h":9.15,"l":9.12,"n":10,"o":9.15,"t":"2026-10-12T12:55:00Z","v":1669,"vw":9.126872},{"c":9.13,"h":9.13,"l":9.13,"n":13,"o":9.13,"t":"2026-10-12T13:00:00Z","v":1028,"vw":9.13},{"c":9.19,"h":9.19,"l":9.12,"n":9,"o":9.12,"t":"2026-10-12T13:05:00Z","v":806,"vw":9.145656},{"c":9.14,"h":9.14,"l":9.12,"n":13,"o":9.12,"t":"2026-10-12T13:10:00Z","v":1483,"vw":9.135038},{"c":9.09,"h":9.14,"l":9.09,"n":64,"o":9.13,"t":"2026-10-12T13:20:00Z","v":8206,"vw":9.10336},{"c":9.05,"h":9.1,"l":9.05,"n":34,"o":9.08,"t":"2026-10-12T13:25:00Z","v":3192,"vw":9.056575},{"c":8.885,"h":9.09,"l":8.83,"n":2497,"o":9.05,"t":"2026-10-12T13:30:00Z","v":499388,"vw":8.954821},{"c":8.93,"h":8.93,"l":8.86,"n":926,"o":8.885,"t":"2026-10-12T13:35:00Z","v":130444,"vw":8.897757},{"c":8.96,"h":8.99,"l":8.9261,"n":745,"o":8.93,"t":"2026-10-12T13:40:00Z","v":138704,"vw":8.962174},{"c":8.965,"h":9.02,"l":8.95,"n":548,"o":8.96,"t":"2026-10-12T13:45:00Z","v":135885,"vw":8.970487},{"c":8.96,"h":8.9893,"l":8.95,"n":360,"o":8.965,"t":"2026-10-12T13:50:00Z","v":79458,"vw":8.962756},{"c":8.985,"h":8.99,"l":8.95,"n":361,"o":8.955,"t":"2026-10-12T13:55:00Z","v":78859,"vw":8.964813},{"c":8.965,"h":8.99,"l":8.9539,"n":540,"o":8.98,"t":"2026-10-12T14:00:00Z","v":88335,"vw":8.971051},{"c":8.94,"h":8.97,"l":8.93,"n":462,"o":8.96,"t":"2026-10-12T14:05:00Z","v":73146,"vw":8.949506},{"c":8.97,"h":8.985,"l":8.93,"n":456,"o":8.94,"t":"2026-10-12T14:10:00Z","v":124846,"vw":8.966552},{"c":8.915,"h":8.98,"l":8.91,"n":402,"o":8.97,"t":"2026-10-12T14:15:00Z","v":92487,"vw":8.937203},{"c":8.94,"h":8.95,"l":8.89,"n":938,"o":8.92,"t":"2026-10-12T14:20:00Z","v":176735,"vw":8.917099},{"c":8.915,"h":8.94,"l":8.9033,"n":591,"o":8.94,"t":"2026-10-12T14:25:00Z","v":88700,"vw":8.918535},{"c":8.9022,"h":8.925,"l":8.9,"n":494,"o":8.915,"t":"2026-10-12T14:30:00Z","v":73388,"vw":8.916003},{"c":8.91,"h":8.92,"l":8.8922,"n":638,"o":8.905,"t":"2026-10-12T14:35:00Z","v":84931,"vw":8.906289},{"c":8.915,"h":8.935,"l":8.9,"n":735,"o":8.91,"t":"2026-10-12T14:40:00Z","v":203583,"vw":8.919742},{"c":8.9,"h":8.915,"l":8.895,"n":333,"o":8.91,"t":"2026-10-12T14:45:00Z","v":56198,"vw":8.903981},{"c":8.93,"h":8.93,"l":8.8999,"n":286,"o":8.8999,"t":"2026-10-12T14:50:00Z","v":75413,"vw":8.912891},{"c":8.915,"h":8.93,"l":8.91,"n":305,"o":8.9229,"t":"2026-10-12T14:55:00Z","v":28680,"vw":8.916154},{"c":8.935,"h":8.946,"l":8.905,"n":616,"o":8.915,"t":"2026-10-12T15:00:00Z","v":158959,"vw":8.928242},{"c":8.9472,"h":8.95,"l":8.935,"n":247,"o":8.935,"t":"2026-10-12T15:05:00Z","v":28472,"vw":8.943853},{"c":8.92,"h":8.945,"l":8.92,"n":335,"o":8.94,"t":"2026-10-12T15:10:00Z","v":43612,"vw":8.931693},{"c":8.925,"h":8.93,"l":8.92,"n":218,"o":8.92,"t":"2026-10-12T15:15:00Z","v":31486,"vw":8.924621},{"c":8.925,"h":8.93,"l":8.92,"n":236,"o":8.93,"t":"2026-10-12T15:20:00Z","v":19943,"vw":8.924269},{"c":8.925,"h":8.93,"l":8.92,"n":246,"o":8.925,"t":"2026-10-12T15:25:00Z","v":29897,"vw":8.924724},{"c":8.915,"h":8.93,"l":8.905,"n":459,"o":8.925,"t":"2026-10-12T15:30:00Z","v":61631,"vw":8.918267},{"c":8.895,"h":8.92,"l":8.89,"n":302,"o":8.915,"t":"2026-10-12T15:35:00Z","v":29020,"vw":8.909273},{"c":8.9,"h":8.925,"l":8.895,"n":397,"o":8.895,"t":"2026-10-12T15:40:00Z","v":45251,"vw":8.907286},{"c":8.905,"h":8.91,"l":8.89,"n":506,"o":8.9099,"t":"2026-10-12T15:45:00Z","v":58019,"vw":8.900828},{"c":8.9,"h":8.91,"l":8.895,"n":430,"o":8.905,"t":"2026-10-12T15:50:00Z","v":37655,"vw":8.898986},{"c":8.8899,"h":8.91,"l":8.88,"n":416,"o":8.9,"t":"2026-10-12T15:55:00Z","v":58540,"vw":8.893291},{"c":8.925,"h":8.925,"l":8.885,"n":539,"o":8.885,"t":"2026-10-12T16:00:00Z","v":80688,"vw":8.901455},{"c":8.92,"h":8.9385,"l":8.92,"n":305,"o":8.925,"t":"2026-10-12T16:05:00Z","v":29952,"vw":8.927359},{"c":8.91,"h":8.925,"l":8.91,"n":305,"o":8.92,"t":"2026-10-12T16:10:00Z","v":52791,"vw":8.919118},{"c":8.915,"h":8.92,"l":8.91,"n":262,"o":8.915,"t":"2026-10-12T16:15:00Z","v":30444,"vw":8.913699},{"c":8.905,"h":8.9174,"l":8.9,"n":320,"o":8.91,"t":"2026-10-12T16:20:00Z","v":32705,"vw":8.911418},{"c":8.9,"h":8.92,"l":8.9,"n":372,"o":8.905,"t":"2026-10-12T16:25:00Z","v":53949,"vw":8.912605},{"c":8.9,"h":8.92,"l":8.9,"n":302,"o":8.905,"t":"2026-10-12T16:30:00Z","v":22388,"vw":8.908182},{"c":8.91,"h":8.91,"l":8.9,"n":243,"o":8.9,"t":"2026-10-12T16:35:00Z","v":20768,"vw":8.906512},{"c":8.9099,"h":8.92,"l":8.9,"n":344,"o":8.9084,"t":"2026-10-12T16:40:00Z","v":51056,"vw":8.910791},{"c":8.905,"h":8.92,"l":8.905,"n":216,"o":8.905,"t":"2026-10-12T16:45:00Z","v":17761,"vw":8.910749},{"c":8.875,"h":8.9,"l":8.87,"n":676,"o":8.9,"t":"2026-10-12T16:50:00Z","v":133331,"vw":8.884058},{"c":8.885,"h":8.89,"l":8.87,"n":234,"o":8.875,"t":"2026-10-12T16:55:00Z","v":42886,"vw":8.877111},{"c":8.8874,"h":8.89,"l":8.88,"n":200,"o":8.885,"t":"2026-10-12T17:00:00Z","v":24888,"vw":8.885663},{"c":8.905,"h":8.905,"l":8.885,"n":305,"o":8.885,"t":"2026-10-12T17:05:00Z","v":32326,"vw":8.891156},{"c":8.9077,"h":8.92,"l":8.9,"n":221,"o":8.9029,"t":"2026-10-12T17:10:00Z","v":12790,"vw":8.908779},{"c":8.895,"h":8.91,"l":8.89,"n":242,"o":8.905,"t":"2026-10-12T17:15:00Z","v":20797,"vw":8.897151},{"c":8.88,"h":8.9,"l":8.88,"n":303,"o":8.8979,"t":"2026-10-12T17:20:00Z","v":40087,"vw":8.892467},{"c":8.87,"h":8.8864,"l":8.87,"n":222,"o":8.882,"t":"2026-10-12T17:25:00Z","v":19711,"vw":8.876695},{"c":8.855,"h":8.8786,"l":8.855,"n":337,"o":8.8786,"t":"2026-10-12T17:30:00Z","v":49210,"vw":8.863423},{"c":8.865,"h":8.865,"l":8.85,"n":356,"o":8.855,"t":"2026-10-12T17:35:00Z","v":34925,"vw":8.858514},{"c":8.845,"h":8.865,"l":8.835,"n":695,"o":8.865,"t":"2026-10-12T17:40:00Z","v":117396,"vw":8.846747},{"c":8.845,"h":8.85,"l":8.835,"n":436,"o":8.845,"t":"2026-10-12T17:45:00Z","v":47724,"vw":8.841641},{"c":8.845,"h":8.85,"l":8.835,"n":445,"o":8.84,"t":"2026-10-12T17:50:00Z","v":53644,"vw":8.842206},{"c":8.855,"h":8.86,"l":8.845,"n":257,"o":8.845,"t":"2026-10-12T17:55:00Z","v":36919,"vw":8.85185},{"c":8.845,"h":8.86,"l":8.84,"n":498,"o":8.855,"t":"2026-10-12T18:00:00Z","v":68040,"vw":8.847216},{"c":8.85,"h":8.86,"l":8.84,"n":305,"o":8.845,"t":"2026-10-12T18:05:00Z","v":52203,"vw":8.854458},{"c":8.84,"h":8.86,"l":8.84,"n":390,"o":8.845,"t":"2026-10-12T18:10:00Z","v":73128,"vw":8.847688},{"c":8.86,"h":8.86,"l":8.845,"n":273,"o":8.845,"t":"2026-10-12T18:15:00Z","v":32310,"vw":8.846817},{"c":8.845,"h":8.865,"l":8.84,"n":354,"o":8.86,"t":"2026-10-12T18:20:00Z","v":32394,"vw":8.855345},{"c":8.83,"h":8.85,"l":8.83,"n":490,"o":8.845,"t":"2026-10-12T18:25:00Z","v":121009,"vw":8.836114},{"c":8.825,"h":8.836,"l":8.82,"n":408,"o":8.83,"t":"2026-10-12T18:30:00Z","v":52139,"vw":8.82398},{"c":8.823,"h":8.835,"l":8.82,"n":361,"o":8.82,"t":"2026-10-12T18:35:00Z","v":82066,"vw":8.824451},{"c":8.815,"h":8.83,"l":8.81,"n":382,"o":8.821,"t":"2026-10-12T18:40:00Z","v":53285,"vw":8.82091},{"c":8.815,"h":8.83,"l":8.81,"n":353,"o":8.815,"t":"2026-10-12T18:45:00Z","v":43968,"vw":8.818936},{"c":8.825,"h":8.83,"l":8.815,"n":261,"o":8.815,"t":"2026-10-12T18:50:00Z","v":23157,"vw":8.823446},{"c":8.825,"h":8.83,"l":8.82,"n":312,"o":8.83,"t":"2026-10-12T18:55:00Z","v":67102,"vw":8.823117},{"c":8.845,"h":8.8483,"l":8.83,"n":332,"o":8.83,"t":"2026-10-12T19:00:00Z","v":39513,"vw":8.836497},{"c":8.825,"h":8.845,"l":8.82,"n":346,"o":8.845,"t":"2026-10-12T19:05:00Z","v":41948,"vw":8.832717},{"c":8.815,"h":8.8299,"l":8.81,"n":344,"o":8.825,"t":"2026-10-12T19:10:00Z","v":35540,"vw":8.81976},{"c":8.835,"h":8.84,"l":8.82,"n":381,"o":8.82,"t":"2026-10-12T19:15:00Z","v":52276,"vw":8.824177},{"c":8.825,"h":8.84,"l":8.82,"n":339,"o":8.8344,"t":"2026-10-12T19:20:00Z","v":32086,"vw":8.830897},{"c":8.825,"h":8.836,"l":8.82,"n":417,"o":8.825,"t":"2026-10-12T19:25:00Z","v":39769,"vw":8.828453},{"c":8.855,"h":8.8556,"l":8.83,"n":542,"o":8.83,"t":"2026-10-12T19:30:00Z","v":86412,"vw":8.844405},{"c":8.875,"h":8.8856,"l":8.85,"n":498,"o":8.8542,"t":"2026-10-12T19:35:00Z","v":81499,"vw":8.868332},{"c":8.855,"h":8.8799,"l":8.84,"n":528,"o":8.875,"t":"2026-10-12T19:40:00Z","v":71087,"vw":8.857063},{"c":8.865,"h":8.88,"l":8.855,"n":659,"o":8.86,"t":"2026-10-12T19:45:00Z","v":123812,"vw":8.864992},{"c":8.8726,"h":8.875,"l":8.85,"n":1016,"o":8.86,"t":"2026-10-12T19:50:00Z","v":247909,"vw":8.865761},{"c":8.82,"h":8.875,"l":8.82,"n":3025,"o":8.875,"t":"2026-10-12T19:55:00Z","v":682837,"vw":8.837969},{"c":8.8597,"h":8.8597,"l":8.83,"n":72,"o":8.83,"t":"2026-10-12T20:00:00Z","v":518172,"vw":8.83014},{"c":8.84,"h":8.86,"l":8.84,"n":16,"o":8.855,"t":"2026-10-12T20:05:00Z","v":12127,"vw":8.854395},{"c":8.86,"h":8.87,"l":8.86,"n":9,"o":8.87,"t":"2026-10-12T20:15:00Z","v":908,"vw":8.864431},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-12T20:20:00Z","v":389,"vw":8.85},{"c":8.87,"h":8.87,"l":8.85,"n":5,"o":8.85,"t":"2026-10-12T20:25:00Z","v":629,"vw":8.866667},{"c":8.8531,"h":8.8692,"l":8.8531,"n":8,"o":8.8692,"t":"2026-10-12T20:30:00Z","v":992,"vw":8.864441},{"c":8.85,"h":8.87,"l":8.85,"n":4,"o":8.87,"t":"2026-10-12T20:40:00Z","v":316,"vw":8.856667},{"c":8.87,"h":8.87,"l":8.85,"n":3,"o":8.85,"t":"2026-10-12T20:50:00Z","v":741,"vw":8.856541},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-12T21:10:00Z","v":500,"vw":8.875},{"c":8.85,"h":8.85,"l":8.85,"n":6,"o":8.85,"t":"2026-10-12T21:15:00Z","v":292,"vw":8.85},{"c":8.8935,"h":8.8935,"l":8.8935,"n":1,"o":8.8935,"t":"2026-10-12T21:20:00Z","v":100,"vw":8.8935},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-12T21:25:00Z","v":100,"vw":8.9},{"c":8.88,"h":8.88,"l":8.85,"n":3,"o":8.85,"t":"2026-10-12T21:30:00Z","v":420,"vw":8.8575},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T21:35:00Z","v":222,"vw":8.85},{"c":8.884,"h":8.884,"l":8.85,"n":2,"o":8.85,"t":"2026-10-12T21:40:00Z","v":200,"vw":8.867},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-12T21:55:00Z","v":105,"vw":8.87},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-12T22:00:00Z","v":100,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-12T22:05:00Z","v":150,"vw":8.89},{"c":8.8888,"h":8.89,"l":8.8888,"n":2,"o":8.89,"t":"2026-10-12T22:15:00Z","v":200,"vw":8.8894},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-12T22:25:00Z","v":200,"vw":8.87},{"c":8.8754,"h":8.8754,"l":8.86,"n":2,"o":8.86,"t":"2026-10-12T22:35:00Z","v":500,"vw":8.86616},{"c":8.85,"h":8.8596,"l":8.85,"n":17,"o":8.8596,"t":"2026-10-12T22:55:00Z","v":2812,"vw":8.850989},{"c":8.84,"h":8.84,"l":8.83,"n":31,"o":8.83,"t":"2026-10-12T23:00:00Z","v":2204,"vw":8.834501},{"c":8.84,"h":8.84,"l":8.84,"n":10,"o":8.84,"t":"2026-10-12T23:10:00Z","v":500,"vw":8.84},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-10-12T23:25:00Z","v":252,"vw":8.85},{"c":8.83,"h":8.89,"l":8.83,"n":5,"o":8.89,"t":"2026-10-12T23:40:00Z","v":439,"vw":8.855804},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T23:55:00Z","v":100,"vw":8.85},{"c":8.82,"h":8.83,"l":8.8,"n":111,"o":8.819,"t":"2026-10-13T08:00:00Z","v":8013,"vw":8.816659},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-10-13T08:15:00Z","v":2030,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-13T08:20:00Z","v":911,"vw":8.83},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-13T08:45:00Z","v":114,"vw":8.84},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-13T08:55:00Z","v":168,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-13T09:25:00Z","v":246,"vw":8.82},{"c":8.85,"h":8.85,"l":8.84,"n":5,"o":8.84,"t":"2026-10-13T09:30:00Z","v":1882,"vw":8.845959},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-13T09:35:00Z","v":704,"vw":8.83},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-13T09:40:00Z","v":100,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-13T09:50:00Z","v":720,"vw":8.82},{"c":8.8401,"h":8.8401,"l":8.8401,"n":1,"o":8.8401,"t":"2026-10-13T10:20:00Z","v":150,"vw":8.8401},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-13T10:30:00Z","v":122,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-13T10:35:00Z","v":100,"vw":8.84},{"c":8.8,"h":8.81,"l":8.8,"n":39,"o":8.8,"t":"2026-10-13T10:50:00Z","v":15698,"vw":8.802229},{"c":8.8,"h":8.8,"l":8.79,"n":18,"o":8.8,"t":"2026-10-13T10:55:00Z","v":1159,"vw":8.797156},{"c":8.81,"h":8.83,"l":8.81,"n":15,"o":8.825,"t":"2026-10-13T11:00:00Z","v":1298,"vw":8.82137},{"c":8.8,"h":8.82,"l":8.8,"n":25,"o":8.82,"t":"2026-10-13T11:05:00Z","v":1014,"vw":8.804195},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-13T11:10:00Z","v":850,"vw":8.78},{"c":8.8,"h":8.85,"l":8.78,"n":18,"o":8.78,"t":"2026-10-13T11:20:00Z","v":895,"vw":8.804275},{"c":8.8,"h":8.82,"l":8.8,"n":23,"o":8.8,"t":"2026-10-13T11:30:00Z","v":7036,"vw":8.807801},{"c":8.78,"h":8.82,"l":8.78,"n":12,"o":8.81,"t":"2026-10-13T11:35:00Z","v":6500,"vw":8.818305},{"c":8.7917,"h":8.82,"l":8.7917,"n":7,"o":8.82,"t":"2026-10-13T11:50:00Z","v":1377,"vw":8.816746},{"c":8.81,"h":8.81,"l":8.8,"n":13,"o":8.8,"t":"2026-10-13T12:00:00Z","v":1462,"vw":8.801129},{"c":8.79,"h":8.7914,"l":8.79,"n":6,"o":8.7914,"t":"2026-10-13T12:15:00Z","v":653,"vw":8.791111},{"c":8.7909,"h":8.7909,"l":8.7909,"n":1,"o":8.7909,"t":"2026-10-13T12:20:00Z","v":500,"vw":8.7909},{"c":8.79,"h":8.79,"l":8.79,"n":9,"o":8.79,"t":"2026-10-13T12:25:00Z","v":249,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":5,"o":8.8,"t":"2026-10-13T12:30:00Z","v":504,"vw":8.8},{"c":8.78,"h":8.79,"l":8.78,"n":19,"o":8.79,"t":"2026-10-13T12:35:00Z","v":4052,"vw":8.781479},{"c":8.775,"h":8.78,"l":8.75,"n":56,"o":8.775,"t":"2026-10-13T12:40:00Z","v":2506,"vw":8.764729},{"c":8.7547,"h":8.7547,"l":8.7547,"n":1,"o":8.7547,"t":"2026-10-13T12:50:00Z","v":5000,"vw":8.7547},{"c":8.74,"h":8.75,"l":8.735,"n":60,"o":8.75,"t":"2026-10-13T12:55:00Z","v":7469,"vw":8.745176},{"c":8.74,"h":8.75,"l":8.72,"n":14,"o":8.75,"t":"2026-10-13T13:00:00Z","v":2408,"vw":8.731428},{"c":8.72,"h":8.745,"l":8.72,"n":20,"o":8.721,"t":"2026-10-13T13:05:00Z","v":2108,"vw":8.728375},{"c":8.71,"h":8.72,"l":8.71,"n":72,"o":8.72,"t":"2026-10-13T13:10:00Z","v":14312,"vw":8.710834},{"c":8.76,"h":8.76,"l":8.73,"n":6,"o":8.731,"t":"2026-10-13T13:15:00Z","v":1529,"vw":8.750476},{"c":8.76,"h":8.76,"l":8.73,"n":14,"o":8.73,"t":"2026-10-13T13:20:00Z","v":2231,"vw":8.75041},{"c":8.79,"h":8.8,"l":8.7452,"n":80,"o":8.76,"t":"2026-10-13T13:25:00Z","v":11270,"vw":8.779763},{"c":8.58,"h":8.81,"l":8.58,"n":2312,"o":8.8,"t":"2026-10-13T13:30:00Z","v":561771,"vw":8.702643},{"c":8.665,"h":8.67,"l":8.57,"n":1280,"o":8.57,"t":"2026-10-13T13:35:00Z","v":223041,"vw":8.635365},{"c":8.675,"h":8.69,"l":8.63,"n":1200,"o":8.665,"t":"2026-10-13T13:40:00Z","v":182835,"vw":8.671894},{"c":8.615,"h":8.705,"l":8.615,"n":779,"o":8.676,"t":"2026-10-13T13:45:00Z","v":142157,"vw":8.651374},{"c":8.58,"h":8.625,"l":8.57,"n":589,"o":8.61,"t":"2026-10-13T13:50:00Z","v":75646,"vw":8.596837},{"c":8.57,"h":8.575,"l":8.53,"n":823,"o":8.57,"t":"2026-10-13T13:55:00Z","v":163206,"vw":8.55271},{"c":8.5407,"h":8.57,"l":8.52,"n":660,"o":8.57,"t":"2026-10-13T14:00:00Z","v":103163,"vw":8.533926},{"c":8.56,"h":8.565,"l":8.525,"n":540,"o":8.545,"t":"2026-10-13T14:05:00Z","v":93676,"vw":8.546073},{"c":8.585,"h":8.59,"l":8.56,"n":646,"o":8.56,"t":"2026-10-13T14:10:00Z","v":92059,"vw":8.577049},{"c":8.525,"h":8.5999,"l":8.52,"n":927,"o":8.59,"t":"2026-10-13T14:15:00Z","v":228534,"vw":8.557393},{"c":8.54,"h":8.55,"l":8.495,"n":1375,"o":8.525,"t":"2026-10-13T14:20:00Z","v":325209,"vw":8.51607},{"c":8.526,"h":8.55,"l":8.51,"n":602,"o":8.545,"t":"2026-10-13T14:25:00Z","v":122112,"vw":8.524146},{"c":8.47,"h":8.525,"l":8.46,"n":608,"o":8.525,"t":"2026-10-13T14:30:00Z","v":158546,"vw":8.486534},{"c":8.515,"h":8.52,"l":8.47,"n":373,"o":8.48,"t":"2026-10-13T14:35:00Z","v":109815,"vw":8.498034},{"c":8.47,"h":8.52,"l":8.47,"n":618,"o":8.515,"t":"2026-10-13T14:40:00Z","v":130094,"vw":8.498102},{"c":8.47,"h":8.48,"l":8.46,"n":824,"o":8.47,"t":"2026-10-13T14:45:00Z","v":222215,"vw":8.468139},{"c":8.445,"h":8.48,"l":8.44,"n":1164,"o":8.475,"t":"2026-10-13T14:50:00Z","v":276299,"vw":8.455266},{"c":8.4,"h":8.45,"l":8.3946,"n":762,"o":8.44,"t":"2026-10-13T14:55:00Z","v":165221,"vw":8.42579},{"c":8.3822,"h":8.425,"l":8.36,"n":989,"o":8.395,"t":"2026-10-13T15:00:00Z","v":242123,"vw":8.394635},{"c":8.395,"h":8.4,"l":8.385,"n":768,"o":8.385,"t":"2026-10-13T15:05:00Z","v":144143,"vw":8.395111},{"c":8.385,"h":8.4,"l":8.385,"n":474,"o":8.4,"t":"2026-10-13T15:10:00Z","v":76826,"vw":8.391058},{"c":8.395,"h":8.4,"l":8.37,"n":570,"o":8.385,"t":"2026-10-13T15:15:00Z","v":115148,"vw":8.391545},{"c":8.425,"h":8.45,"l":8.395,"n":1078,"o":8.399,"t":"2026-10-13T15:20:00Z","v":315503,"vw":8.422672},{"c":8.3834,"h":8.425,"l":8.38,"n":498,"o":8.425,"t":"2026-10-13T15:25:00Z","v":146295,"vw":8.395775},{"c":8.3499,"h":8.39,"l":8.34,"n":1163,"o":8.38,"t":"2026-10-13T15:30:00Z","v":271566,"vw":8.363453},{"c":8.34,"h":8.36,"l":8.34,"n":558,"o":8.345,"t":"2026-10-13T15:35:00Z","v":171472,"vw":8.347444},{"c":8.345,"h":8.35,"l":8.33,"n":533,"o":8.3402,"t":"2026-10-13T15:40:00Z","v":144251,"vw":8.33977},{"c":8.34,"h":8.35,"l":8.32,"n":530,"o":8.345,"t":"2026-10-13T15:45:00Z","v":101765,"vw":8.334407},{"c":8.32,"h":8.345,"l":8.31,"n":576,"o":8.34,"t":"2026-10-13T15:50:00Z","v":147241,"vw":8.325031},{"c":8.295,"h":8.325,"l":8.28,"n":810,"o":8.3201,"t":"2026-10-13T15:55:00Z","v":211533,"vw":8.297816},{"c":8.325,"h":8.34,"l":8.29,"n":556,"o":8.295,"t":"2026-10-13T16:00:00Z","v":109879,"vw":8.319469},{"c":8.315,"h":8.33,"l":8.305,"n":871,"o":8.33,"t":"2026-10-13T16:05:00Z","v":222913,"vw":8.316793},{"c":8.295,"h":8.34,"l":8.29,"n":680,"o":8.32,"t":"2026-10-13T16:10:00Z","v":150616,"vw":8.313604},{"c":8.277,"h":8.3,"l":8.27,"n":508,"o":8.295,"t":"2026-10-13T16:15:00Z","v":75600,"vw":8.283916},{"c":8.275,"h":8.28,"l":8.27,"n":333,"o":8.2732,"t":"2026-10-13T16:20:00Z","v":53615,"vw":8.273972},{"c":8.245,"h":8.27,"l":8.245,"n":733,"o":8.27,"t":"2026-10-13T16:25:00Z","v":245730,"vw":8.255079},{"c":8.2761,"h":8.28,"l":8.23,"n":817,"o":8.24,"t":"2026-10-13T16:30:00Z","v":157366,"vw":8.25608},{"c":8.285,"h":8.295,"l":8.265,"n":612,"o":8.27,"t":"2026-10-13T16:35:00Z","v":104599,"vw":8.277623},{"c":8.275,"h":8.29,"l":8.27,"n":493,"o":8.28,"t":"2026-10-13T16:40:00Z","v":108240,"vw":8.279572},{"c":8.3,"h":8.3,"l":8.27,"n":721,"o":8.275,"t":"2026-10-13T16:45:00Z","v":181394,"vw":8.290862},{"c":8.245,"h":8.3,"l":8.24,"n":705,"o":8.295,"t":"2026-10-13T16:50:00Z","v":193750,"vw":8.267469},{"c":8.21,"h":8.25,"l":8.21,"n":567,"o":8.24,"t":"2026-10-13T16:55:00Z","v":101639,"vw":8.229881},{"c":8.2,"h":8.22,"l":8.19,"n":587,"o":8.21,"t":"2026-10-13T17:00:00Z","v":140178,"vw":8.204086},{"c":8.2014,"h":8.21,"l":8.19,"n":781,"o":8.19,"t":"2026-10-13T17:05:00Z","v":199409,"vw":8.19969},{"c":8.215,"h":8.225,"l":8.2,"n":667,"o":8.2,"t":"2026-10-13T17:10:00Z","v":229775,"vw":8.212427},{"c":8.21,"h":8.22,"l":8.205,"n":521,"o":8.21,"t":"2026-10-13T17:15:00Z","v":146428,"vw":8.212458},{"c":8.23,"h":8.2399,"l":8.2,"n":640,"o":8.21,"t":"2026-10-13T17:20:00Z","v":128884,"vw":8.215437},{"c":8.2339,"h":8.24,"l":8.215,"n":362,"o":8.22,"t":"2026-10-13T17:25:00Z","v":76623,"vw":8.225347},{"c":8.24,"h":8.25,"l":8.23,"n":449,"o":8.23,"t":"2026-10-13T17:30:00Z","v":86644,"vw":8.23685},{"c":8.28,"h":8.28,"l":8.24,"n":467,"o":8.24,"t":"2026-10-13T17:35:00Z","v":92082,"vw":8.259569},{"c":8.25,"h":8.275,"l":8.24,"n":576,"o":8.275,"t":"2026-10-13T17:40:00Z","v":196024,"vw":8.253062},{"c":8.265,"h":8.27,"l":8.25,"n":500,"o":8.255,"t":"2026-10-13T17:45:00Z","v":89631,"vw":8.259921},{"c":8.23,"h":8.26,"l":8.23,"n":448,"o":8.26,"t":"2026-10-13T17:50:00Z","v":70956,"vw":8.242154},{"c":8.2499,"h":8.25,"l":8.23,"n":485,"o":8.235,"t":"2026-10-13T17:55:00Z","v":91577,"vw":8.23813},{"c":8.3,"h":8.3,"l":8.24,"n":726,"o":8.25,"t":"2026-10-13T18:00:00Z","v":189427,"vw":8.265305},{"c":8.395,"h":8.395,"l":8.29,"n":988,"o":8.295,"t":"2026-10-13T18:05:00Z","v":354532,"vw":8.356704},{"c":8.345,"h":8.4,"l":8.34,"n":1029,"o":8.395,"t":"2026-10-13T18:10:00Z","v":291308,"vw":8.37583},{"c":8.35,"h":8.36,"l":8.34,"n":401,"o":8.34,"t":"2026-10-13T18:15:00Z","v":99506,"vw":8.34911},{"c":8.3344,"h":8.36,"l":8.33,"n":637,"o":8.35,"t":"2026-10-13T18:20:00Z","v":183639,"vw":8.346156},{"c":8.3358,"h":8.35,"l":8.33,"n":558,"o":8.335,"t":"2026-10-13T18:25:00Z","v":105517,"vw":8.340699},{"c":8.335,"h":8.34,"l":8.33,"n":310,"o":8.335,"t":"2026-10-13T18:30:00Z","v":44776,"vw":8.333901},{"c":8.295,"h":8.34,"l":8.29,"n":757,"o":8.335,"t":"2026-10-13T18:35:00Z","v":151103,"vw":8.318713},{"c":8.31,"h":8.32,"l":8.29,"n":319,"o":8.295,"t":"2026-10-13T18:40:00Z","v":50364,"vw":8.310246},{"c":8.335,"h":8.34,"l":8.31,"n":507,"o":8.31,"t":"2026-10-13T18:45:00Z","v":107942,"vw":8.318286},{"c":8.36,"h":8.36,"l":8.33,"n":390,"o":8.33,"t":"2026-10-13T18:50:00Z","v":93546,"vw":8.345246},{"c":8.34,"h":8.3598,"l":8.34,"n":387,"o":8.355,"t":"2026-10-13T18:55:00Z","v":56546,"vw":8.349523},{"c":8.335,"h":8.34,"l":8.315,"n":574,"o":8.34,"t":"2026-10-13T19:00:00Z","v":135591,"vw":8.327062},{"c":8.33,"h":8.36,"l":8.33,"n":536,"o":8.33,"t":"2026-10-13T19:05:00Z","v":125403,"vw":8.348512},{"c":8.335,"h":8.34,"l":8.32,"n":499,"o":8.33,"t":"2026-10-13T19:10:00Z","v":108976,"vw":8.328504},{"c":8.34,"h":8.345,"l":8.32,"n":605,"o":8.33,"t":"2026-10-13T19:15:00Z","v":132254,"vw":8.327406},{"c":8.33,"h":8.36,"l":8.33,"n":510,"o":8.345,"t":"2026-10-13T19:20:00Z","v":157477,"vw":8.341453},{"c":8.32,"h":8.34,"l":8.32,"n":684,"o":8.33,"t":"2026-10-13T19:25:00Z","v":190997,"vw":8.328637},{"c":8.3,"h":8.33,"l":8.3,"n":678,"o":8.32,"t":"2026-10-13T19:30:00Z","v":136667,"vw":8.313796},{"c":8.325,"h":8.33,"l":8.29,"n":882,"o":8.3,"t":"2026-10-13T19:35:00Z","v":196572,"vw":8.305289},{"c":8.3,"h":8.3257,"l":8.29,"n":652,"o":8.32,"t":"2026-10-13T19:40:00Z","v":134139,"vw":8.301695},{"c":8.27,"h":8.295,"l":8.265,"n":1156,"o":8.29,"t":"2026-10-13T19:45:00Z","v":320495,"vw":8.278325},{"c":8.245,"h":8.2774,"l":8.24,"n":1571,"o":8.27,"t":"2026-10-13T19:50:00Z","v":389701,"vw":8.256716},{"c":8.25,"h":8.26,"l":8.2102,"n":3943,"o":8.245,"t":"2026-10-13T19:55:00Z","v":1289178,"vw":8.236306},{"c":8.2587,"h":8.27,"l":8.24,"n":82,"o":8.24,"t":"2026-10-13T20:00:00Z","v":897887,"vw":8.24027},{"c":8.3257,"h":8.3257,"l":8.258,"n":24,"o":8.26,"t":"2026-10-13T20:05:00Z","v":46107,"vw":8.32407},{"c":8.2599,"h":8.26,"l":8.2599,"n":22,"o":8.26,"t":"2026-10-13T20:10:00Z","v":884,"vw":8.259985},{"c":8.26,"h":8.26,"l":8.26,"n":13,"o":8.26,"t":"2026-10-13T20:15:00Z","v":494,"vw":8.26},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-13T20:20:00Z","v":172,"vw":8.27},{"c":8.28,"h":8.28,"l":8.27,"n":6,"o":8.27,"t":"2026-10-13T20:25:00Z","v":613,"vw":8.277899},{"c":8.2878,"h":8.2878,"l":8.2878,"n":1,"o":8.2878,"t":"2026-10-13T20:30:00Z","v":160,"vw":8.2878},{"c":8.26,"h":8.2601,"l":8.26,"n":10,"o":8.26,"t":"2026-10-13T20:35:00Z","v":866,"vw":8.260038},{"c":8.25,"h":8.2883,"l":8.25,"n":21,"o":8.2646,"t":"2026-10-13T20:40:00Z","v":3567,"vw":8.257773},{"c":8.27,"h":8.35,"l":8.27,"n":15,"o":8.28,"t":"2026-10-13T20:45:00Z","v":8069,"vw":8.316883},{"c":8.35,"h":8.35,"l":8.32,"n":4,"o":8.32,"t":"2026-10-13T20:50:00Z","v":457,"vw":8.328174},{"c":8.33,"h":8.3374,"l":8.33,"n":7,"o":8.3374,"t":"2026-10-13T20:55:00Z","v":748,"vw":8.332349},{"c":8.2902,"h":8.2902,"l":8.2902,"n":2,"o":8.2902,"t":"2026-10-13T21:00:00Z","v":101,"vw":8.2902},{"c":8.28,"h":8.3,"l":8.28,"n":7,"o":8.3,"t":"2026-10-13T21:05:00Z","v":1702,"vw":8.292346},{"c":8.35,"h":8.35,"l":8.33,"n":36,"o":8.33,"t":"2026-10-13T21:10:00Z","v":75069,"vw":8.349445},{"c":8.36,"h":8.36,"l":8.3422,"n":2,"o":8.3422,"t":"2026-10-13T21:15:00Z","v":3000,"vw":8.348133},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-13T21:25:00Z","v":200,"vw":8.25},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-13T21:30:00Z","v":600,"vw":8.35},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-13T21:40:00Z","v":196,"vw":8.29},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-13T21:45:00Z","v":100,"vw":8.35},{"c":8.2909,"h":8.31,"l":8.2909,"n":7,"o":8.31,"t":"2026-10-13T21:55:00Z","v":299,"vw":8.297974},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-13T22:00:00Z","v":132,"vw":8.33},{"c":8.29,"h":8.29,"l":8.29,"n":10,"o":8.29,"t":"2026-10-13T22:05:00Z","v":341,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-10-13T22:20:00Z","v":115,"vw":8.29},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-13T22:25:00Z","v":2645,"vw":8.33},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-13T22:30:00Z","v":100,"vw":8.32},{"c":8.3085,"h":8.3085,"l":8.3085,"n":1,"o":8.3085,"t":"2026-10-13T22:50:00Z","v":241,"vw":8.3085},{"c":8.2762,"h":8.29,"l":8.27,"n":7,"o":8.29,"t":"2026-10-13T23:00:00Z","v":981,"vw":8.278778},{"c":8.3,"h":8.3,"l":8.2862,"n":3,"o":8.2862,"t":"2026-10-13T23:30:00Z","v":810,"vw":8.289133},{"c":8.31,"h":8.31,"l":8.28,"n":9,"o":8.28,"t":"2026-10-13T23:35:00Z","v":1914,"vw":8.281596},{"c":8.33,"h":8.33,"l":8.33,"n":4,"o":8.33,"t":"2026-10-13T23:40:00Z","v":125,"vw":8.33},{"c":8.3174,"h":8.32,"l":8.3174,"n":9,"o":8.32,"t":"2026-10-13T23:45:00Z","v":1193,"vw":8.31912},{"c":8.3289,"h":8.3289,"l":8.3289,"n":3,"o":8.3289,"t":"2026-10-13T23:55:00Z","v":202,"vw":8.3289},{"c":8.28,"h":8.33,"l":8.22,"n":94,"o":8.28,"t":"2026-10-14T08:00:00Z","v":7798,"vw":8.270556},{"c":8.27,"h":8.27,"l":8.27,"n":21,"o":8.27,"t":"2026-10-14T08:25:00Z","v":708,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-14T08:40:00Z","v":200,"vw":8.28},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-14T09:20:00Z","v":500,"vw":8.35},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-14T09:35:00Z","v":200,"vw":8.27},{"c":8.3789,"h":8.3789,"l":8.3789,"n":1,"o":8.3789,"t":"2026-10-14T09:40:00Z","v":142,"vw":8.3789},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-14T09:55:00Z","v":200,"vw":8.27},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-14T10:05:00Z","v":1000,"vw":8.33},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-14T10:10:00Z","v":500,"vw":8.29},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-14T10:40:00Z","v":346,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-14T10:45:00Z","v":125,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-14T10:50:00Z","v":451,"vw":8.28},{"c":8.32,"h":8.33,"l":8.31,"n":14,"o":8.33,"t":"2026-10-14T11:00:00Z","v":11255,"vw":8.320773},{"c":8.2619,"h":8.2619,"l":8.26,"n":4,"o":8.26,"t":"2026-10-14T11:15:00Z","v":680,"vw":8.260292},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-14T11:20:00Z","v":400,"vw":8.26},{"c":8.2985,"h":8.2985,"l":8.2985,"n":2,"o":8.2985,"t":"2026-10-14T11:40:00Z","v":390,"vw":8.2985},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-14T11:55:00Z","v":100,"vw":8.29},{"c":8.2999,"h":8.2999,"l":8.28,"n":2,"o":8.28,"t":"2026-10-14T12:00:00Z","v":2400,"vw":8.296583},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-14T12:10:00Z","v":266,"vw":8.28},{"c":8.25,"h":8.3,"l":8.25,"n":36,"o":8.3,"t":"2026-10-14T12:20:00Z","v":3135,"vw":8.261937},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-14T12:25:00Z","v":305,"vw":8.3},{"c":8.18,"h":8.24,"l":8.14,"n":129,"o":8.24,"t":"2026-10-14T12:30:00Z","v":6877,"vw":8.181415},{"c":8.15,"h":8.185,"l":8.13,"n":38,"o":8.185,"t":"2026-10-14T12:35:00Z","v":4056,"vw":8.153058},{"c":8.1521,"h":8.168,"l":8.1521,"n":4,"o":8.168,"t":"2026-10-14T12:40:00Z","v":2179,"vw":8.152857},{"c":8.1576,"h":8.1576,"l":8.1576,"n":1,"o":8.1576,"t":"2026-10-14T12:45:00Z","v":497,"vw":8.1576},{"c":8.12,"h":8.23,"l":8.12,"n":34,"o":8.23,"t":"2026-10-14T12:50:00Z","v":4928,"vw":8.147579},{"c":8.09,"h":8.15,"l":8.07,"n":75,"o":8.1362,"t":"2026-10-14T12:55:00Z","v":19609,"vw":8.100445},{"c":8.05,"h":8.1,"l":8.05,"n":65,"o":8.085,"t":"2026-10-14T13:00:00Z","v":6633,"vw":8.082617},{"c":8.08,"h":8.09,"l":8.0606,"n":15,"o":8.0606,"t":"2026-10-14T13:05:00Z","v":8890,"vw":8.069294},{"c":8.066,"h":8.09,"l":8.066,"n":12,"o":8.08,"t":"2026-10-14T13:10:00Z","v":1875,"vw":8.073631},{"c":8.08,"h":8.09,"l":8.0765,"n":23,"o":8.09,"t":"2026-10-14T13:15:00Z","v":2501,"vw":8.080414},{"c":8.03,"h":8.08,"l":8.03,"n":61,"o":8.07,"t":"2026-10-14T13:20:00Z","v":11280,"vw":8.057632},{"c":8.03,"h":8.09,"l":8.03,"n":33,"o":8.08,"t":"2026-10-14T13:25:00Z","v":8387,"vw":8.078268},{"c":7.8562,"h":8.082,"l":7.85,"n":2491,"o":8.02,"t":"2026-10-14T13:30:00Z","v":715332,"vw":7.972406},{"c":7.936,"h":7.94,"l":7.835,"n":1185,"o":7.8593,"t":"2026-10-14T13:35:00Z","v":225250,"vw":7.87763},{"c":7.916,"h":7.94,"l":7.89,"n":792,"o":7.9356,"t":"2026-10-14T13:40:00Z","v":148165,"vw":7.906146},{"c":7.935,"h":7.96,"l":7.91,"n":685,"o":7.915,"t":"2026-10-14T13:45:00Z","v":123524,"vw":7.93478},{"c":7.882,"h":7.94,"l":7.875,"n":648,"o":7.93,"t":"2026-10-14T13:50:00Z","v":120332,"vw":7.901578},{"c":7.84,"h":7.885,"l":7.84,"n":756,"o":7.885,"t":"2026-10-14T13:55:00Z","v":174170,"vw":7.861231},{"c":7.7952,"h":7.84,"l":7.7805,"n":1014,"o":7.84,"t":"2026-10-14T14:00:00Z","v":181387,"vw":7.813253},{"c":7.8,"h":7.81,"l":7.775,"n":747,"o":7.7959,"t":"2026-10-14T14:05:00Z","v":166068,"vw":7.79501},{"c":7.785,"h":7.805,"l":7.77,"n":592,"o":7.805,"t":"2026-10-14T14:10:00Z","v":134352,"vw":7.785002},{"c":7.805,"h":7.8283,"l":7.78,"n":693,"o":7.78,"t":"2026-10-14T14:15:00Z","v":98975,"vw":7.810432},{"c":7.7999,"h":7.83,"l":7.78,"n":919,"o":7.805,"t":"2026-10-14T14:20:00Z","v":87607,"vw":7.805006},{"c":7.785,"h":7.84,"l":7.77,"n":894,"o":7.79,"t":"2026-10-14T14:25:00Z","v":145796,"vw":7.801839},{"c":7.805,"h":7.805,"l":7.76,"n":712,"o":7.79,"t":"2026-10-14T14:30:00Z","v":129585,"vw":7.776214},{"c":7.7995,"h":7.82,"l":7.79,"n":529,"o":7.806,"t":"2026-10-14T14:35:00Z","v":71312,"vw":7.807388},{"c":7.82,"h":7.83,"l":7.7928,"n":593,"o":7.8,"t":"2026-10-14T14:40:00Z","v":92258,"vw":7.814117},{"c":7.8,"h":7.84,"l":7.8,"n":813,"o":7.82,"t":"2026-10-14T14:45:00Z","v":163785,"vw":7.82172},{"c":7.78,"h":7.81,"l":7.78,"n":660,"o":7.805,"t":"2026-10-14T14:50:00Z","v":177222,"vw":7.795726},{"c":7.79,"h":7.8,"l":7.78,"n":385,"o":7.78,"t":"2026-10-14T14:55:00Z","v":48312,"vw":7.792093},{"c":7.76,"h":7.79,"l":7.75,"n":612,"o":7.79,"t":"2026-10-14T15:00:00Z","v":91908,"vw":7.765818},{"c":7.729,"h":7.76,"l":7.71,"n":734,"o":7.76,"t":"2026-10-14T15:05:00Z","v":117121,"vw":7.729703},{"c":7.7389,"h":7.75,"l":7.715,"n":547,"o":7.725,"t":"2026-10-14T15:10:00Z","v":133233,"vw":7.730556},{"c":7.7482,"h":7.76,"l":7.725,"n":613,"o":7.735,"t":"2026-10-14T15:15:00Z","v":101928,"vw":7.74161},{"c":7.7438,"h":7.75,"l":7.73,"n":436,"o":7.74,"t":"2026-10-14T15:20:00Z","v":84684,"vw":7.741169},{"c":7.735,"h":7.75,"l":7.73,"n":502,"o":7.745,"t":"2026-10-14T15:25:00Z","v":85537,"vw":7.738705},{"c":7.71,"h":7.75,"l":7.71,"n":510,"o":7.735,"t":"2026-10-14T15:30:00Z","v":103351,"vw":7.728514},{"c":7.7,"h":7.72,"l":7.695,"n":1083,"o":7.71,"t":"2026-10-14T15:35:00Z","v":246614,"vw":7.70423},{"c":7.665,"h":7.71,"l":7.66,"n":793,"o":7.705,"t":"2026-10-14T15:40:00Z","v":162051,"vw":7.683846},{"c":7.6809,"h":7.6999,"l":7.665,"n":536,"o":7.67,"t":"2026-10-14T15:45:00Z","v":169684,"vw":7.685617},{"c":7.72,"h":7.72,"l":7.685,"n":525,"o":7.69,"t":"2026-10-14T15:50:00Z","v":115282,"vw":7.698726},{"c":7.7227,"h":7.73,"l":7.7,"n":511,"o":7.715,"t":"2026-10-14T15:55:00Z","v":104821,"vw":7.713307},{"c":7.72,"h":7.75,"l":7.72,"n":549,"o":7.725,"t":"2026-10-14T16:00:00Z","v":144274,"vw":7.73249},{"c":7.71,"h":7.725,"l":7.71,"n":395,"o":7.72,"t":"2026-10-14T16:05:00Z","v":90272,"vw":7.713365},{"c":7.665,"h":7.7197,"l":7.66,"n":617,"o":7.71,"t":"2026-10-14T16:10:00Z","v":136164,"vw":7.690672},{"c":7.665,"h":7.68,"l":7.66,"n":599,"o":7.6699,"t":"2026-10-14T16:15:00Z","v":221084,"vw":7.672744},{"c":7.675,"h":7.69,"l":7.66,"n":568,"o":7.67,"t":"2026-10-14T16:20:00Z","v":101368,"vw":7.670637},{"c":7.675,"h":7.685,"l":7.67,"n":407,"o":7.68,"t":"2026-10-14T16:25:00Z","v":108393,"vw":7.67778},{"c":7.675,"h":7.68,"l":7.66,"n":560,"o":7.675,"t":"2026-10-14T16:30:00Z","v":100331,"vw":7.666729},{"c":7.6714,"h":7.685,"l":7.6617,"n":443,"o":7.678,"t":"2026-10-14T16:35:00Z","v":97831,"vw":7.675238},{"c":7.68,"h":7.6998,"l":7.67,"n":518,"o":7.675,"t":"2026-10-14T16:40:00Z","v":83088,"vw":7.681603},{"c":7.6881,"h":7.69,"l":7.6735,"n":320,"o":7.685,"t":"2026-10-14T16:45:00Z","v":41251,"vw":7.681883},{"c":7.655,"h":7.69,"l":7.65,"n":435,"o":7.685,"t":"2026-10-14T16:50:00Z","v":94487,"vw":7.665741},{"c":7.715,"h":7.72,"l":7.64,"n":751,"o":7.655,"t":"2026-10-14T16:55:00Z","v":138047,"vw":7.660827},{"c":7.72,"h":7.745,"l":7.71,"n":628,"o":7.71,"t":"2026-10-14T17:00:00Z","v":126214,"vw":7.729553},{"c":7.755,"h":7.775,"l":7.725,"n":782,"o":7.725,"t":"2026-10-14T17:05:00Z","v":181528,"vw":7.752771},{"c":7.7577,"h":7.77,"l":7.74,"n":530,"o":7.75,"t":"2026-10-14T17:10:00Z","v":108871,"vw":7.754082},{"c":7.79,"h":7.795,"l":7.75,"n":524,"o":7.755,"t":"2026-10-14T17:15:00Z","v":89056,"vw":7.762723},{"c":7.805,"h":7.81,"l":7.785,"n":528,"o":7.79,"t":"2026-10-14T17:20:00Z","v":139161,"vw":7.795942},{"c":7.77,"h":7.8099,"l":7.77,"n":536,"o":7.805,"t":"2026-10-14T17:25:00Z","v":132735,"vw":7.787751},{"c":7.74,"h":7.78,"l":7.74,"n":508,"o":7.77,"t":"2026-10-14T17:30:00Z","v":106791,"vw":7.760645},{"c":7.7397,"h":7.755,"l":7.72,"n":656,"o":7.74,"t":"2026-10-14T17:35:00Z","v":172469,"vw":7.739962},{"c":7.745,"h":7.76,"l":7.73,"n":430,"o":7.74,"t":"2026-10-14T17:40:00Z","v":76623,"vw":7.748957},{"c":7.72,"h":7.7499,"l":7.71,"n":617,"o":7.74,"t":"2026-10-14T17:45:00Z","v":140104,"vw":7.729649},{"c":7.69,"h":7.72,"l":7.68,"n":882,"o":7.715,"t":"2026-10-14T17:50:00Z","v":156173,"vw":7.695235},{"c":7.67,"h":7.695,"l":7.66,"n":783,"o":7.685,"t":"2026-10-14T17:55:00Z","v":167353,"vw":7.677519},{"c":7.685,"h":7.69,"l":7.66,"n":686,"o":7.67,"t":"2026-10-14T18:00:00Z","v":129504,"vw":7.676729},{"c":7.675,"h":7.69,"l":7.67,"n":732,"o":7.6834,"t":"2026-10-14T18:05:00Z","v":107477,"vw":7.677468},{"c":7.69,"h":7.72,"l":7.67,"n":877,"o":7.675,"t":"2026-10-14T18:10:00Z","v":168145,"vw":7.697703},{"c":7.66,"h":7.695,"l":7.66,"n":724,"o":7.69,"t":"2026-10-14T18:15:00Z","v":123198,"vw":7.681233},{"c":7.675,"h":7.675,"l":7.66,"n":652,"o":7.66,"t":"2026-10-14T18:20:00Z","v":108149,"vw":7.665602},{"c":7.69,"h":7.705,"l":7.675,"n":595,"o":7.675,"t":"2026-10-14T18:25:00Z","v":81681,"vw":7.693874},{"c":7.665,"h":7.69,"l":7.66,"n":605,"o":7.69,"t":"2026-10-14T18:30:00Z","v":87197,"vw":7.676665},{"c":7.66,"h":7.67,"l":7.65,"n":592,"o":7.66,"t":"2026-10-14T18:35:00Z","v":85271,"vw":7.661729},{"c":7.66,"h":7.67,"l":7.6507,"n":507,"o":7.665,"t":"2026-10-14T18:40:00Z","v":69254,"vw":7.660804},{"c":7.635,"h":7.665,"l":7.625,"n":831,"o":7.665,"t":"2026-10-14T18:45:00Z","v":146093,"vw":7.647674},{"c":7.66,"h":7.68,"l":7.63,"n":850,"o":7.63,"t":"2026-10-14T18:50:00Z","v":164327,"vw":7.656474},{"c":7.63,"h":7.665,"l":7.63,"n":511,"o":7.665,"t":"2026-10-14T18:55:00Z","v":72081,"vw":7.651947},{"c":7.595,"h":7.63,"l":7.59,"n":798,"o":7.63,"t":"2026-10-14T19:00:00Z","v":134716,"vw":7.608502},{"c":7.59,"h":7.61,"l":7.58,"n":711,"o":7.595,"t":"2026-10-14T19:05:00Z","v":189133,"vw":7.592504},{"c":7.595,"h":7.6073,"l":7.59,"n":493,"o":7.595,"t":"2026-10-14T19:10:00Z","v":61753,"vw":7.599071},{"c":7.635,"h":7.635,"l":7.59,"n":756,"o":7.59,"t":"2026-10-14T19:15:00Z","v":147563,"vw":7.607873},{"c":7.595,"h":7.6353,"l":7.59,"n":827,"o":7.635,"t":"2026-10-14T19:20:00Z","v":141855,"vw":7.608313},{"c":7.59,"h":7.605,"l":7.58,"n":821,"o":7.595,"t":"2026-10-14T19:25:00Z","v":144569,"vw":7.594959},{"c":7.62,"h":7.64,"l":7.58,"n":1327,"o":7.585,"t":"2026-10-14T19:30:00Z","v":348722,"vw":7.6116},{"c":7.635,"h":7.64,"l":7.61,"n":1000,"o":7.615,"t":"2026-10-14T19:35:00Z","v":258818,"vw":7.62497},{"c":7.655,"h":7.67,"l":7.625,"n":1346,"o":7.635,"t":"2026-10-14T19:40:00Z","v":334680,"vw":7.645141},{"c":7.65,"h":7.66,"l":7.62,"n":1337,"o":7.655,"t":"2026-10-14T19:45:00Z","v":314930,"vw":7.642117},{"c":7.6898,"h":7.69,"l":7.65,"n":1378,"o":7.66,"t":"2026-10-14T19:50:00Z","v":310634,"vw":7.666591},{"c":7.72,"h":7.72,"l":7.67,"n":4342,"o":7.69,"t":"2026-10-14T19:55:00Z","v":995430,"vw":7.692481},{"c":7.8,"h":7.8,"l":7.69,"n":82,"o":7.7,"t":"2026-10-14T20:00:00Z","v":1532906,"vw":7.700288},{"c":7.7472,"h":7.7472,"l":7.7472,"n":4,"o":7.7472,"t":"2026-10-14T20:10:00Z","v":14734,"vw":7.7472},{"c":7.74,"h":7.74,"l":7.68,"n":3,"o":7.68,"t":"2026-10-14T20:15:00Z","v":441,"vw":7.698237},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-14T20:25:00Z","v":1550,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":6,"o":7.71,"t":"2026-10-14T20:30:00Z","v":572,"vw":7.71},{"c":7.72,"h":7.72,"l":7.7,"n":12,"o":7.7,"t":"2026-10-14T20:35:00Z","v":515,"vw":7.712308},{"c":7.71,"h":7.72,"l":7.71,"n":4,"o":7.72,"t":"2026-10-14T20:40:00Z","v":5147,"vw":7.718025},{"c":7.7188,"h":7.72,"l":7.7186,"n":7,"o":7.72,"t":"2026-10-14T20:45:00Z","v":382,"vw":7.719057},{"c":7.72,"h":7.72,"l":7.7197,"n":5,"o":7.7197,"t":"2026-10-14T20:50:00Z","v":3239,"vw":7.719874},{"c":7.71,"h":7.71,"l":7.69,"n":6,"o":7.7,"t":"2026-10-14T21:15:00Z","v":3151,"vw":7.693204},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-14T21:20:00Z","v":2540,"vw":7.71},{"c":7.7,"h":7.7,"l":7.7,"n":13,"o":7.7,"t":"2026-10-14T21:25:00Z","v":2274,"vw":7.7},{"c":7.7015,"h":7.7015,"l":7.7,"n":3,"o":7.7,"t":"2026-10-14T21:30:00Z","v":1550,"vw":7.700526},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-14T21:35:00Z","v":130,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":8,"o":7.71,"t":"2026-10-14T21:40:00Z","v":370,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":7,"o":7.71,"t":"2026-10-14T21:45:00Z","v":210,"vw":7.71},{"c":7.74,"h":7.7404,"l":7.71,"n":7,"o":7.71,"t":"2026-10-14T21:50:00Z","v":879,"vw":7.729991},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-14T21:55:00Z","v":500,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-14T22:05:00Z","v":418,"vw":7.7},{"c":7.7192,"h":7.7192,"l":7.7192,"n":1,"o":7.7192,"t":"2026-10-14T22:15:00Z","v":100,"vw":7.7192},{"c":7.7,"h":7.7,"l":7.7,"n":11,"o":7.7,"t":"2026-10-14T22:20:00Z","v":794,"vw":7.7},{"c":7.68,"h":7.72,"l":7.68,"n":6,"o":7.72,"t":"2026-10-14T22:25:00Z","v":2975,"vw":7.698621},{"c":7.6862,"h":7.6862,"l":7.6862,"n":1,"o":7.6862,"t":"2026-10-14T22:30:00Z","v":100,"vw":7.6862},{"c":7.68,"h":7.68,"l":7.68,"n":17,"o":7.68,"t":"2026-10-14T22:35:00Z","v":4344,"vw":7.68},{"c":7.62,"h":7.64,"l":7.62,"n":10,"o":7.64,"t":"2026-10-14T22:40:00Z","v":2089,"vw":7.630127},{"c":7.604,"h":7.604,"l":7.604,"n":1,"o":7.604,"t":"2026-10-14T22:45:00Z","v":900,"vw":7.604},{"c":7.6019,"h":7.673,"l":7.6019,"n":4,"o":7.673,"t":"2026-10-14T22:50:00Z","v":371,"vw":7.65325},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-14T23:00:00Z","v":1007,"vw":7.58},{"c":7.6211,"h":7.6211,"l":7.6211,"n":2,"o":7.6211,"t":"2026-10-14T23:05:00Z","v":210,"vw":7.6211},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-14T23:10:00Z","v":504,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-14T23:15:00Z","v":759,"vw":7.65},{"c":7.7,"h":7.7,"l":7.65,"n":11,"o":7.67,"t":"2026-10-14T23:40:00Z","v":5038,"vw":7.684186},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-14T23:45:00Z","v":111,"vw":7.68},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-14T23:50:00Z","v":800,"vw":7.6},{"c":7.69,"h":7.69,"l":7.6,"n":12,"o":7.68,"t":"2026-10-14T23:55:00Z","v":1649,"vw":7.669524},{"c":7.66,"h":7.72,"l":7.58,"n":187,"o":7.65,"t":"2026-10-15T08:00:00Z","v":31230,"vw":7.666592},{"c":7.58,"h":7.68,"l":7.58,"n":12,"o":7.68,"t":"2026-10-15T08:05:00Z","v":3588,"vw":7.609032},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-15T08:35:00Z","v":180,"vw":7.56},{"c":7.58,"h":7.61,"l":7.56,"n":7,"o":7.58,"t":"2026-10-15T08:40:00Z","v":1819,"vw":7.584948},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-15T08:45:00Z","v":1400,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-15T08:50:00Z","v":401,"vw":7.57},{"c":7.56,"h":7.57,"l":7.56,"n":3,"o":7.57,"t":"2026-10-15T08:55:00Z","v":300,"vw":7.563333},{"c":7.59,"h":7.59,"l":7.56,"n":9,"o":7.56,"t":"2026-10-15T09:00:00Z","v":724,"vw":7.578},{"c":7.56,"h":7.57,"l":7.56,"n":4,"o":7.57,"t":"2026-10-15T09:05:00Z","v":460,"vw":7.565556},{"c":7.57,"h":7.58,"l":7.57,"n":11,"o":7.57,"t":"2026-10-15T09:10:00Z","v":1402,"vw":7.57219},{"c":7.57,"h":7.66,"l":7.57,"n":10,"o":7.66,"t":"2026-10-15T09:15:00Z","v":1746,"vw":7.583636},{"c":7.57,"h":7.57,"l":7.57,"n":7,"o":7.57,"t":"2026-10-15T09:20:00Z","v":1400,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":8,"o":7.57,"t":"2026-10-15T09:25:00Z","v":875,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":11,"o":7.57,"t":"2026-10-15T09:30:00Z","v":1449,"vw":7.57},{"c":7.6,"h":7.6,"l":7.56,"n":29,"o":7.56,"t":"2026-10-15T09:35:00Z","v":2192,"vw":7.567828},{"c":7.56,"h":7.56,"l":7.56,"n":7,"o":7.56,"t":"2026-10-15T09:40:00Z","v":512,"vw":7.56},{"c":7.55,"h":7.55,"l":7.55,"n":10,"o":7.55,"t":"2026-10-15T09:45:00Z","v":658,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":11,"o":7.55,"t":"2026-10-15T09:50:00Z","v":830,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":6,"o":7.55,"t":"2026-10-15T09:55:00Z","v":2800,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":7,"o":7.55,"t":"2026-10-15T10:00:00Z","v":332,"vw":7.55},{"c":7.62,"h":7.62,"l":7.6,"n":3,"o":7.6,"t":"2026-10-15T10:05:00Z","v":210,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":13,"o":7.6,"t":"2026-10-15T10:15:00Z","v":112,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-15T10:45:00Z","v":320,"vw":7.58},{"c":7.53,"h":7.53,"l":7.53,"n":6,"o":7.53,"t":"2026-10-15T10:55:00Z","v":535,"vw":7.53},{"c":7.6,"h":7.61,"l":7.56,"n":35,"o":7.56,"t":"2026-10-15T11:00:00Z","v":2077,"vw":7.578627},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-15T11:05:00Z","v":110,"vw":7.52},{"c":7.5201,"h":7.53,"l":7.5201,"n":4,"o":7.53,"t":"2026-10-15T11:10:00Z","v":2251,"vw":7.521},{"c":7.59,"h":7.59,"l":7.52,"n":16,"o":7.5792,"t":"2026-10-15T11:15:00Z","v":2418,"vw":7.574384},{"c":7.53,"h":7.53,"l":7.51,"n":15,"o":7.53,"t":"2026-10-15T11:20:00Z","v":2065,"vw":7.526254},{"c":7.51,"h":7.545,"l":7.51,"n":10,"o":7.545,"t":"2026-10-15T11:25:00Z","v":3017,"vw":7.52176},{"c":7.5761,"h":7.59,"l":7.5761,"n":2,"o":7.59,"t":"2026-10-15T11:30:00Z","v":700,"vw":7.580071},{"c":7.53,"h":7.55,"l":7.5,"n":10,"o":7.53,"t":"2026-10-15T11:35:00Z","v":1958,"vw":7.513545},{"c":7.54,"h":7.55,"l":7.54,"n":11,"o":7.55,"t":"2026-10-15T11:50:00Z","v":2788,"vw":7.545252},{"c":7.55,"h":7.55,"l":7.53,"n":4,"o":7.5438,"t":"2026-10-15T11:55:00Z","v":602,"vw":7.540633},{"c":7.52,"h":7.52,"l":7.51,"n":13,"o":7.51,"t":"2026-10-15T12:00:00Z","v":2039,"vw":7.517093},{"c":7.5,"h":7.52,"l":7.5,"n":13,"o":7.52,"t":"2026-10-15T12:10:00Z","v":1080,"vw":7.513487},{"c":7.5058,"h":7.54,"l":7.5014,"n":7,"o":7.5028,"t":"2026-10-15T12:15:00Z","v":6738,"vw":7.504626},{"c":7.54,"h":7.54,"l":7.54,"n":5,"o":7.54,"t":"2026-10-15T12:20:00Z","v":384,"vw":7.54},{"c":7.56,"h":7.56,"l":7.526,"n":12,"o":7.55,"t":"2026-10-15T12:25:00Z","v":3442,"vw":7.54077},{"c":7.52,"h":7.534,"l":7.52,"n":12,"o":7.534,"t":"2026-10-15T12:30:00Z","v":38302,"vw":7.520366},{"c":7.51,"h":7.56,"l":7.5019,"n":11,"o":7.56,"t":"2026-10-15T12:35:00Z","v":747,"vw":7.526983},{"c":7.512,"h":7.512,"l":7.5003,"n":9,"o":7.5003,"t":"2026-10-15T12:40:00Z","v":870,"vw":7.509075},{"c":7.5,"h":7.54,"l":7.5,"n":100,"o":7.54,"t":"2026-10-15T12:45:00Z","v":22102,"vw":7.504094},{"c":7.48,"h":7.54,"l":7.48,"n":43,"o":7.49,"t":"2026-10-15T12:50:00Z","v":2047,"vw":7.49564},{"c":7.52,"h":7.53,"l":7.47,"n":167,"o":7.475,"t":"2026-10-15T12:55:00Z","v":24914,"vw":7.489486},{"c":7.48,"h":7.52,"l":7.48,"n":4,"o":7.52,"t":"2026-10-15T13:00:00Z","v":280,"vw":7.5},{"c":7.4831,"h":7.4985,"l":7.4831,"n":6,"o":7.4985,"t":"2026-10-15T13:05:00Z","v":2238,"vw":7.483833},{"c":7.49,"h":7.49,"l":7.48,"n":7,"o":7.48,"t":"2026-10-15T13:10:00Z","v":1114,"vw":7.48534},{"c":7.5,"h":7.5,"l":7.4806,"n":7,"o":7.4806,"t":"2026-10-15T13:15:00Z","v":11393,"vw":7.481035},{"c":7.46,"h":7.49,"l":7.42,"n":45,"o":7.49,"t":"2026-10-15T13:20:00Z","v":2110,"vw":7.473323},{"c":7.49,"h":7.49,"l":7.42,"n":77,"o":7.48,"t":"2026-10-15T13:25:00Z","v":14635,"vw":7.483855},{"c":7.34,"h":7.51,"l":7.3,"n":2460,"o":7.5,"t":"2026-10-15T13:30:00Z","v":749992,"vw":7.423519},{"c":7.445,"h":7.445,"l":7.335,"n":1573,"o":7.34,"t":"2026-10-15T13:35:00Z","v":287866,"vw":7.37523},{"c":7.405,"h":7.45,"l":7.3805,"n":769,"o":7.445,"t":"2026-10-15T13:40:00Z","v":160006,"vw":7.416695},{"c":7.4,"h":7.43,"l":7.365,"n":948,"o":7.406,"t":"2026-10-15T13:45:00Z","v":173203,"vw":7.399921},{"c":7.3001,"h":7.405,"l":7.29,"n":1012,"o":7.4,"t":"2026-10-15T13:50:00Z","v":196955,"vw":7.334846},{"c":7.3099,"h":7.32,"l":7.27,"n":964,"o":7.305,"t":"2026-10-15T13:55:00Z","v":219048,"vw":7.293571},{"c":7.415,"h":7.42,"l":7.28,"n":1112,"o":7.305,"t":"2026-10-15T14:00:00Z","v":238638,"vw":7.357256},{"c":7.4916,"h":7.495,"l":7.405,"n":1516,"o":7.415,"t":"2026-10-15T14:05:00Z","v":411672,"vw":7.46145},{"c":7.505,"h":7.54,"l":7.48,"n":937,"o":7.5,"t":"2026-10-15T14:10:00Z","v":173089,"vw":7.516423},{"c":7.5597,"h":7.56,"l":7.49,"n":908,"o":7.51,"t":"2026-10-15T14:15:00Z","v":172054,"vw":7.515257},{"c":7.575,"h":7.595,"l":7.55,"n":967,"o":7.55,"t":"2026-10-15T14:20:00Z","v":141256,"vw":7.573183},{"c":7.585,"h":7.625,"l":7.575,"n":900,"o":7.575,"t":"2026-10-15T14:25:00Z","v":200806,"vw":7.601926},{"c":7.6699,"h":7.67,"l":7.575,"n":956,"o":7.59,"t":"2026-10-15T14:30:00Z","v":156395,"vw":7.617334},{"c":7.71,"h":7.718,"l":7.651,"n":1036,"o":7.67,"t":"2026-10-15T14:35:00Z","v":155475,"vw":7.683622},{"c":7.7,"h":7.735,"l":7.695,"n":831,"o":7.71,"t":"2026-10-15T14:40:00Z","v":187460,"vw":7.717654},{"c":7.7001,"h":7.73,"l":7.69,"n":767,"o":7.695,"t":"2026-10-15T14:45:00Z","v":88077,"vw":7.70567},{"c":7.74,"h":7.76,"l":7.7022,"n":784,"o":7.705,"t":"2026-10-15T14:50:00Z","v":139246,"vw":7.737002},{"c":7.78,"h":7.79,"l":7.734,"n":777,"o":7.74,"t":"2026-10-15T14:55:00Z","v":209761,"vw":7.766505},{"c":7.835,"h":7.835,"l":7.76,"n":727,"o":7.7762,"t":"2026-10-15T15:00:00Z","v":109512,"vw":7.79259},{"c":7.875,"h":7.88,"l":7.825,"n":781,"o":7.835,"t":"2026-10-15T15:05:00Z","v":211887,"vw":7.845683},{"c":7.92,"h":7.94,"l":7.854,"n":948,"o":7.875,"t":"2026-10-15T15:10:00Z","v":193856,"vw":7.899147},{"c":7.945,"h":7.97,"l":7.92,"n":1240,"o":7.9201,"t":"2026-10-15T15:15:00Z","v":216801,"vw":7.945234},{"c":7.965,"h":7.97,"l":7.9405,"n":906,"o":7.95,"t":"2026-10-15T15:20:00Z","v":127343,"vw":7.957382},{"c":7.905,"h":7.965,"l":7.89,"n":743,"o":7.9601,"t":"2026-10-15T15:25:00Z","v":105247,"vw":7.920348},{"c":7.915,"h":7.92,"l":7.88,"n":776,"o":7.905,"t":"2026-10-15T15:30:00Z","v":141121,"vw":7.898821},{"c":7.9,"h":7.95,"l":7.9,"n":445,"o":7.92,"t":"2026-10-15T15:35:00Z","v":49858,"vw":7.923416},{"c":7.895,"h":7.925,"l":7.89,"n":539,"o":7.905,"t":"2026-10-15T15:40:00Z","v":80757,"vw":7.911744},{"c":7.905,"h":7.905,"l":7.86,"n":602,"o":7.9,"t":"2026-10-15T15:45:00Z","v":98420,"vw":7.881285},{"c":7.875,"h":7.91,"l":7.87,"n":443,"o":7.9,"t":"2026-10-15T15:50:00Z","v":65056,"vw":7.889016},{"c":7.885,"h":7.91,"l":7.86,"n":507,"o":7.875,"t":"2026-10-15T15:55:00Z","v":135913,"vw":7.884893},{"c":7.85,"h":7.88,"l":7.845,"n":424,"o":7.88,"t":"2026-10-15T16:00:00Z","v":51105,"vw":7.862174},{"c":7.85,"h":7.87,"l":7.845,"n":362,"o":7.85,"t":"2026-10-15T16:05:00Z","v":48071,"vw":7.858356},{"c":7.86,"h":7.89,"l":7.85,"n":564,"o":7.85,"t":"2026-10-15T16:10:00Z","v":249838,"vw":7.866821},{"c":7.875,"h":7.89,"l":7.86,"n":496,"o":7.8695,"t":"2026-10-15T16:15:00Z","v":63714,"vw":7.875378},{"c":7.865,"h":7.88,"l":7.86,"n":362,"o":7.87,"t":"2026-10-15T16:20:00Z","v":91232,"vw":7.870113},{"c":7.865,"h":7.87,"l":7.855,"n":338,"o":7.862,"t":"2026-10-15T16:25:00Z","v":40653,"vw":7.860849},{"c":7.845,"h":7.878,"l":7.845,"n":457,"o":7.865,"t":"2026-10-15T16:30:00Z","v":65180,"vw":7.859918},{"c":7.875,"h":7.885,"l":7.845,"n":454,"o":7.845,"t":"2026-10-15T16:35:00Z","v":58798,"vw":7.86571},{"c":7.89,"h":7.89,"l":7.86,"n":366,"o":7.87,"t":"2026-10-15T16:40:00Z","v":45406,"vw":7.868021},{"c":7.855,"h":7.89,"l":7.85,"n":384,"o":7.89,"t":"2026-10-15T16:45:00Z","v":54628,"vw":7.864557},{"c":7.8799,"h":7.8799,"l":7.8406,"n":428,"o":7.855,"t":"2026-10-15T16:50:00Z","v":63007,"vw":7.856156},{"c":7.874,"h":7.88,"l":7.874,"n":84,"o":7.8771,"t":"2026-10-15T16:55:00Z","v":9763,"vw":7.876998},{"c":7.985,"h":8.01,"l":7.985,"n":383,"o":7.99,"t":"2026-10-15T18:10:00Z","v":54977,"vw":7.996445},{"c":7.9878,"h":8,"l":7.98,"n":408,"o":7.99,"t":"2026-10-15T18:15:00Z","v":53716,"vw":7.992322},{"c":7.995,"h":8,"l":7.97,"n":372,"o":7.985,"t":"2026-10-15T18:20:00Z","v":67719,"vw":7.984218},{"c":7.985,"h":8,"l":7.9801,"n":614,"o":7.995,"t":"2026-10-15T18:25:00Z","v":75067,"vw":7.990327},{"c":8.015,"h":8.02,"l":7.984,"n":512,"o":7.99,"t":"2026-10-15T18:30:00Z","v":60937,"vw":8.002277},{"c":8.005,"h":8.015,"l":8.0023,"n":414,"o":8.015,"t":"2026-10-15T18:35:00Z","v":69173,"vw":8.010213},{"c":8.03,"h":8.04,"l":8,"n":659,"o":8.005,"t":"2026-10-15T18:40:00Z","v":118384,"vw":8.022902},{"c":8.035,"h":8.04,"l":8.02,"n":451,"o":8.025,"t":"2026-10-15T18:45:00Z","v":57159,"vw":8.03373},{"c":8.03,"h":8.04,"l":8.02,"n":549,"o":8.035,"t":"2026-10-15T18:50:00Z","v":96266,"vw":8.029345},{"c":8.01,"h":8.04,"l":8.01,"n":662,"o":8.03,"t":"2026-10-15T18:55:00Z","v":101275,"vw":8.025816},{"c":8.045,"h":8.055,"l":8.01,"n":614,"o":8.015,"t":"2026-10-15T19:00:00Z","v":96468,"vw":8.03784},{"c":8.045,"h":8.055,"l":8.03,"n":566,"o":8.045,"t":"2026-10-15T19:05:00Z","v":76851,"vw":8.041017},{"c":8.085,"h":8.09,"l":8.045,"n":527,"o":8.045,"t":"2026-10-15T19:10:00Z","v":52134,"vw":8.068687},{"c":8.105,"h":8.12,"l":8.085,"n":646,"o":8.085,"t":"2026-10-15T19:15:00Z","v":82476,"vw":8.102304},{"c":8.11,"h":8.13,"l":8.105,"n":711,"o":8.105,"t":"2026-10-15T19:20:00Z","v":96305,"vw":8.118689},{"c":8.075,"h":8.12,"l":8.075,"n":824,"o":8.115,"t":"2026-10-15T19:25:00Z","v":96819,"vw":8.096439},{"c":8.1277,"h":8.13,"l":8.0701,"n":1178,"o":8.075,"t":"2026-10-15T19:30:00Z","v":192291,"vw":8.102885},{"c":8.165,"h":8.165,"l":8.114,"n":979,"o":8.13,"t":"2026-10-15T19:35:00Z","v":211053,"vw":8.134791},{"c":8.175,"h":8.19,"l":8.159,"n":1150,"o":8.1601,"t":"2026-10-15T19:40:00Z","v":190867,"vw":8.172195},{"c":8.215,"h":8.225,"l":8.17,"n":1322,"o":8.178,"t":"2026-10-15T19:45:00Z","v":187775,"vw":8.194838},{"c":8.175,"h":8.23,"l":8.17,"n":1967,"o":8.23,"t":"2026-10-15T19:50:00Z","v":406796,"vw":8.195841},{"c":8.13,"h":8.18,"l":8.11,"n":4837,"o":8.18,"t":"2026-10-15T19:55:00Z","v":1241424,"vw":8.141269},{"c":8.16,"h":8.17,"l":8.13,"n":44,"o":8.17,"t":"2026-10-15T20:00:00Z","v":1314464,"vw":8.169917},{"c":8.16,"h":8.1669,"l":8.12,"n":54,"o":8.15,"t":"2026-10-15T20:05:00Z","v":13746,"vw":8.127122},{"c":8.19,"h":8.19,"l":8.17,"n":7,"o":8.17,"t":"2026-10-15T20:10:00Z","v":976,"vw":8.178989},{"c":8.1987,"h":8.1987,"l":8.18,"n":5,"o":8.1865,"t":"2026-10-15T20:15:00Z","v":3877,"vw":8.183199},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-15T20:20:00Z","v":205,"vw":8.18},{"c":8.19,"h":8.2,"l":8.19,"n":4,"o":8.2,"t":"2026-10-15T20:25:00Z","v":1950,"vw":8.195789}],"history":[{"c":7.14,"h":7.14,"l":6.96,"n":22753,"o":7.09,"t":"2024-10-14T04:00:00Z","v":4636080,"vw":7.084486},{"c":7.34,"h":7.4,"l":7.14,"n":40185,"o":7.31,"t":"2024-10-15T04:00:00Z","v":9253923,"vw":7.313187},{"c":7.96,"h":8.1,"l":7.48,"n":77326,"o":7.5,"t":"2024-10-16T04:00:00Z","v":21408497,"vw":7.892109},{"c":8.35,"h":8.66,"l":7.87,"n":107129,"o":8.12,"t":"2024-10-17T04:00:00Z","v":27977521,"vw":8.415625},{"c":8.46,"h":8.63,"l":8.225,"n":51263,"o":8.59,"t":"2024-10-18T04:00:00Z","v":14144661,"vw":8.462857},{"c":8.43,"h":8.67,"l":8.31,"n":52849,"o":8.65,"t":"2024-10-21T04:00:00Z","v":11564731,"vw":8.455632},{"c":7.96,"h":8.41,"l":7.9,"n":48606,"o":8.3,"t":"2024-10-22T04:00:00Z","v":10070022,"vw":8.046893},{"c":7.77,"h":7.96,"l":7.615,"n":38683,"o":7.8,"t":"2024-10-23T04:00:00Z","v":9209055,"vw":7.777182},{"c":7.96,"h":8.01,"l":7.75,"n":28726,"o":7.85,"t":"2024-10-24T04:00:00Z","v":5547208,"vw":7.913826},{"c":7.73,"h":8.1,"l":7.71,"n":33215,"o":7.92,"t":"2024-10-25T04:00:00Z","v":6676708,"vw":7.846057},{"c":8.03,"h":8.08,"l":7.66,"n":31066,"o":7.74,"t":"2024-10-28T04:00:00Z","v":5993176,"vw":7.939155},{"c":7.99,"h":8.218,"l":7.84,"n":32614,"o":7.99,"t":"2024-10-29T04:00:00Z","v":6596437,"vw":8.01575},{"c":7.78,"h":8.0889,"l":7.75,"n":24348,"o":7.95,"t":"2024-10-30T04:00:00Z","v":4667677,"vw":7.874387},{"c":7.42,"h":7.74,"l":7.37,"n":34921,"o":7.66,"t":"2024-10-31T04:00:00Z","v":6884913,"vw":7.484358},{"c":7.29,"h":7.79,"l":7.23,"n":35093,"o":7.55,"t":"2024-11-01T04:00:00Z","v":8194122,"vw":7.486196},{"c":7.28,"h":7.32,"l":6.91,"n":40234,"o":7.1,"t":"2024-11-04T05:00:00Z","v":8501950,"vw":7.163989},{"c":7.12,"h":7.3499,"l":7.04,"n":29601,"o":7.22,"t":"2024-11-05T05:00:00Z","v":5911754,"vw":7.136762},{"c":7.53,"h":7.87,"l":7.39,"n":53629,"o":7.75,"t":"2024-11-06T05:00:00Z","v":11033168,"vw":7.60768},{"c":7.98,"h":8.05,"l":7.6021,"n":45504,"o":7.7,"t":"2024-11-07T05:00:00Z","v":9404451,"vw":7.878317},{"c":7.93,"h":8.225,"l":7.692,"n":32399,"o":8.07,"t":"2024-11-08T05:00:00Z","v":5598791,"vw":7.903815},{"c":7.68,"h":7.95,"l":7.44,"n":38152,"o":7.93,"t":"2024-11-11T05:00:00Z","v":7703564,"vw":7.580519},{"c":7.68,"h":7.76,"l":7.23,"n":47966,"o":7.5,"t":"2024-11-12T05:00:00Z","v":9276445,"vw":7.482945},{"c":7.27,"h":7.77,"l":7.265,"n":35760,"o":7.73,"t":"2024-11-13T05:00:00Z","v":6682789,"vw":7.423654},{"c":7.36,"h":7.485,"l":7.26,"n":26653,"o":7.3,"t":"2024-11-14T05:00:00Z","v":4208649,"vw":7.374889},{"c":7.42,"h":8.345,"l":7.23,"n":83996,"o":7.39,"t":"2024-11-15T05:00:00Z","v":18611492,"vw":7.777174},{"c":8.28,"h":8.5,"l":7.67,"n":71701,"o":7.67,"t":"2024-11-18T05:00:00Z","v":20096355,"vw":8.23583},{"c":8.6,"h":8.6,"l":8.25,"n":53847,"o":8.35,"t":"2024-11-19T05:00:00Z","v":11627787,"vw":8.463286},{"c":8.14,"h":8.63,"l":8.03,"n":41335,"o":8.6,"t":"2024-11-20T05:00:00Z","v":7812272,"vw":8.261103},{"c":8.4,"h":8.46,"l":8.115,"n":32959,"o":8.35,"t":"2024-11-21T05:00:00Z","v":6755018,"vw":8.336832},{"c":8.46,"h":8.56,"l":8.3,"n":54799,"o":8.45,"t":"2024-11-22T05:00:00Z","v":12071419,"vw":8.456097},{"c":8.08,"h":8.765,"l":7.94,"n":60692,"o":8.58,"t":"2024-11-25T05:00:00Z","v":13998800,"vw":8.222365},{"c":8.11,"h":8.26,"l":7.82,"n":32074,"o":7.99,"t":"2024-11-26T05:00:00Z","v":5755793,"vw":8.13068},{"c":8.09,"h":8.34,"l":8.01,"n":21930,"o":8.24,"t":"2024-11-27T05:00:00Z","v":4691739,"vw":8.142144},{"c":8.31,"h":8.62,"l":8.12,"n":23039,"o":8.15,"t":"2024-11-29T05:00:00Z","v":4638197,"vw":8.432689},{"c":8.1,"h":8.37,"l":7.88,"n":32209,"o":8.29,"t":"2024-12-02T05:00:00Z","v":6282883,"vw":8.049679},{"c":8.19,"h":8.28,"l":7.93,"n":29912,"o":8.11,"t":"2024-12-03T05:00:00Z","v":5107435,"vw":8.146781},{"c":8.19,"h":8.49,"l":8.03,"n":30429,"o":8.26,"t":"2024-12-04T05:00:00Z","v":5506897,"vw":8.229311},{"c":8.57,"h":8.73,"l":8.1,"n":44827,"o":8.11,"t":"2024-12-05T05:00:00Z","v":9129609,"vw":8.530382},{"c":8.53,"h":8.93,"l":8.44,"n":36130,"o":8.63,"t":"2024-12-06T05:00:00Z","v":6837752,"vw":8.64656},{"c":8.01,"h":8.53,"l":7.9203,"n":39705,"o":8.5,"t":"2024-12-09T05:00:00Z","v":7660808,"vw":8.1417},{"c":8.11,"h":8.21,"l":7.8,"n":35428,"o":8.04,"t":"2024-12-10T05:00:00Z","v":7794850,"vw":8.09935},{"c":8.46,"h":8.48,"l":8.15,"n":36570,"o":8.27,"t":"2024-12-11T05:00:00Z","v":8050196,"vw":8.375231},{"c":8.18,"h":8.36,"l":8.0501,"n":33973,"o":8.29,"t":"2024-12-12T05:00:00Z","v":5710028,"vw":8.211285},{"c":7.88,"h":8.25,"l":7.84,"n":30829,"o":8.17,"t":"2024-12-13T05:00:00Z","v":5586124,"vw":7.958439},{"c":7.69,"h":7.9265,"l":7.5,"n":40994,"o":7.8,"t":"2024-12-16T05:00:00Z","v":8138484,"vw":7.686069},{"c":7.54,"h":7.63,"l":7.34,"n":40999,"o":7.5,"t":"2024-12-17T05:00:00Z","v":7312826,"vw":7.507596},{"c":7.16,"h":7.7,"l":7.11,"n":33246,"o":7.55,"t":"2024-12-18T05:00:00Z","v":6083520,"vw":7.408124},{"c":7.46,"h":7.515,"l":7.21,"n":32054,"o":7.3,"t":"2024-12-19T05:00:00Z","v":5721218,"vw":7.393246},{"c":7.08,"h":7.445,"l":7.01,"n":46557,"o":7.17,"t":"2024-12-20T05:00:00Z","v":16435056,"vw":7.14679},{"c":7.2,"h":7.26,"l":7.08,"n":24878,"o":7.18,"t":"2024-12-23T05:00:00Z","v":4218165,"vw":7.175802},{"c":7.14,"h":7.23,"l":7.0423,"n":12343,"o":7.21,"t":"2024-12-24T05:00:00Z","v":1793520,"vw":7.154258},{"c":7.23,"h":7.29,"l":7.09,"n":20246,"o":7.18,"t":"2024-12-26T05:00:00Z","v":3528180,"vw":7.235393},{"c":7.01,"h":7.15,"l":6.915,"n":29264,"o":7.1,"t":"2024-12-27T05:00:00Z","v":5882618,"vw":6.999132},{"c":6.87,"h":6.985,"l":6.75,"n":42129,"o":6.82,"t":"2024-12-30T05:00:00Z","v":9028021,"vw":6.882606},{"c":6.69,"h":6.9,"l":6.69,"n":51309,"o":6.81,"t":"2024-12-31T05:00:00Z","v":12911112,"vw":6.75673},{"c":7.62,"h":7.65,"l":6.89,"n":55889,"o":6.9,"t":"2025-01-02T05:00:00Z","v":10558405,"vw":7.423646},{"c":7.64,"h":7.78,"l":7.29,"n":39904,"o":7.71,"t":"2025-01-03T05:00:00Z","v":7670821,"vw":7.573177},{"c":7.66,"h":7.9,"l":7.6,"n":44290,"o":7.75,"t":"2025-01-06T05:00:00Z","v":7521031,"vw":7.727552},{"c":7.31,"h":7.8,"l":7.23,"n":36069,"o":7.8,"t":"2025-01-07T05:00:00Z","v":7610236,"vw":7.44662},{"c":7.17,"h":7.51,"l":7.02,"n":46192,"o":7.22,"t":"2025-01-08T05:00:00Z","v":9350609,"vw":7.220904},{"c":7.03,"h":7.3199,"l":6.9845,"n":30384,"o":7.17,"t":"2025-01-10T05:00:00Z","v":5706591,"vw":7.067571},{"c":6.99,"h":7.275,"l":6.885,"n":30462,"o":6.98,"t":"2025-01-13T05:00:00Z","v":6509759,"vw":7.015927},{"c":6.9,"h":7.13,"l":6.835,"n":25790,"o":7.02,"t":"2025-01-14T05:00:00Z","v":5183236,"vw":6.966924},{"c":6.98,"h":7.1014,"l":6.88,"n":28106,"o":7.1,"t":"2025-01-15T05:00:00Z","v":5167057,"vw":6.992559},{"c":6.85,"h":7.02,"l":6.74,"n":38332,"o":6.98,"t":"2025-01-16T05:00:00Z","v":7342850,"vw":6.847727},{"c":7.08,"h":7.2299,"l":6.8,"n":45213,"o":6.9,"t":"2025-01-17T05:00:00Z","v":8469013,"vw":7.095753},{"c":7.42,"h":7.61,"l":7.15,"n":43189,"o":7.15,"t":"2025-01-21T05:00:00Z","v":7943411,"vw":7.410031},{"c":7.9,"h":8.1,"l":7.36,"n":44858,"o":7.49,"t":"2025-01-22T05:00:00Z","v":10451131,"vw":7.829225},{"c":8.2,"h":8.3,"l":7.8,"n":41235,"o":7.89,"t":"2025-01-23T05:00:00Z","v":8384557,"vw":8.115643},{"c":8.01,"h":8.49,"l":7.95,"n":48913,"o":8.35,"t":"2025-01-24T05:00:00Z","v":9403745,"vw":8.170934},{"c":7.07,"h":7.47,"l":6.975,"n":57841,"o":7.41,"t":"2025-01-27T05:00:00Z","v":12105382,"vw":7.149625},{"c":6.95,"h":7.27,"l":6.91,"n":35055,"o":7.21,"t":"2025-01-28T05:00:00Z","v":6954106,"vw":7.029436},{"c":7.18,"h":7.2871,"l":6.85,"n":36358,"o":6.9,"t":"2025-01-29T05:00:00Z","v":6169853,"vw":7.13085},{"c":7.27,"h":7.4,"l":7.22,"n":30562,"o":7.34,"t":"2025-01-30T05:00:00Z","v":4985678,"vw":7.298098},{"c":7.06,"h":7.34,"l":7.0048,"n":27256,"o":7.27,"t":"2025-01-31T05:00:00Z","v":5313569,"vw":7.134587},{"c":6.87,"h":7.16,"l":6.73,"n":32271,"o":6.9,"t":"2025-02-03T05:00:00Z","v":5367128,"vw":6.988869},{"c":7.1,"h":7.125,"l":6.91,"n":30309,"o":7.01,"t":"2025-02-04T05:00:00Z","v":4851932,"vw":7.05345},{"c":7.04,"h":7.2,"l":6.96,"n":23239,"o":7,"t":"2025-02-05T05:00:00Z","v":3677540,"vw":7.048461},{"c":6.79,"h":7.04,"l":6.725,"n":30200,"o":7.04,"t":"2025-02-06T05:00:00Z","v":5901244,"vw":6.832785},{"c":6.95,"h":7.14,"l":6.8527,"n":24242,"o":6.9,"t":"2025-02-07T05:00:00Z","v":4262144,"vw":6.999346},{"c":6.92,"h":7.16,"l":6.88,"n":26638,"o":7,"t":"2025-02-10T05:00:00Z","v":4315881,"vw":6.995549},{"c":6.89,"h":7.065,"l":6.865,"n":23930,"o":6.92,"t":"2025-02-11T05:00:00Z","v":4441079,"vw":6.942485},{"c":7.06,"h":7.2,"l":6.77,"n":27588,"o":6.85,"t":"2025-02-12T05:00:00Z","v":6144217,"vw":7.036283},{"c":6.98,"h":7.129,"l":6.8,"n":30521,"o":7.08,"t":"2025-02-13T05:00:00Z","v":7321654,"vw":6.979455},{"c":6.39,"h":7,"l":6.36,"n":47227,"o":6.99,"t":"2025-02-14T05:00:00Z","v":9798596,"vw":6.610921},{"c":6.39,"h":6.475,"l":6.25,"n":36675,"o":6.46,"t":"2025-02-18T05:00:00Z","v":8391157,"vw":6.385425},{"c":5.99,"h":6.41,"l":5.8432,"n":68249,"o":6.35,"t":"2025-02-19T05:00:00Z","v":16804449,"vw":5.986823},{"c":5.98,"h":6.13,"l":5.925,"n":31098,"o":6.04,"t":"2025-02-20T05:00:00Z","v":6054855,"vw":6.020349},{"c":5.68,"h":6.03,"l":5.615,"n":35362,"o":6.01,"t":"2025-02-21T05:00:00Z","v":7951967,"vw":5.776501},{"c":5.6,"h":5.78,"l":5.5,"n":35278,"o":5.76,"t":"2025-02-24T05:00:00Z","v":7720755,"vw":5.610318},{"c":5.4,"h":5.59,"l":5.31,"n":37160,"o":5.56,"t":"2025-02-25T05:00:00Z","v":9150032,"vw":5.410835},{"c":5.54,"h":5.69,"l":5.45,"n":36990,"o":5.56,"t":"2025-02-26T05:00:00Z","v":7936922,"vw":5.57906},{"c":5.42,"h":5.9613,"l":5.4,"n":32314,"o":5.8,"t":"2025-02-27T05:00:00Z","v":7568897,"vw":5.567906},{"c":5.6,"h":5.605,"l":5.28,"n":34127,"o":5.46,"t":"2025-02-28T05:00:00Z","v":8977630,"vw":5.481629},{"c":4.92,"h":5.7,"l":4.87,"n":52914,"o":5.69,"t":"2025-03-03T05:00:00Z","v":15022451,"vw":5.144485},{"c":5.25,"h":5.39,"l":4.7231,"n":45258,"o":4.8,"t":"2025-03-04T05:00:00Z","v":10155919,"vw":5.104451},{"c":5.26,"h":5.29,"l":5.12,"n":29776,"o":5.27,"t":"2025-03-05T05:00:00Z","v":7259734,"vw":5.22371},{"c":5.08,"h":5.36,"l":5.04,"n":32924,"o":5.24,"t":"2025-03-06T05:00:00Z","v":7074796,"vw":5.179451},{"c":4.99,"h":5.2186,"l":4.92,"n":41871,"o":5.13,"t":"2025-03-07T05:00:00Z","v":8931196,"vw":5.000723},{"c":4.77,"h":4.9361,"l":4.645,"n":43249,"o":4.86,"t":"2025-03-10T04:00:00Z","v":11675045,"vw":4.778655},{"c":5.06,"h":5.2,"l":4.61,"n":37019,"o":4.66,"t":"2025-03-11T04:00:00Z","v":8552568,"vw":4.980261},{"c":5.13,"h":5.51,"l":5.03,"n":44118,"o":5.51,"t":"2025-03-12T04:00:00Z","v":11632172,"vw":5.215172},{"c":5.19,"h":5.271,"l":5.01,"n":37271,"o":5.12,"t":"2025-03-13T04:00:00Z","v":9075463,"vw":5.157308},{"c":5.08,"h":5.28,"l":5.07,"n":32579,"o":5.24,"t":"2025-03-14T04:00:00Z","v":7991591,"vw":5.143994},{"c":5.52,"h":5.565,"l":5.1533,"n":41283,"o":5.16,"t":"2025-03-17T04:00:00Z","v":10152615,"vw":5.435946},{"c":5.52,"h":5.6,"l":5.37,"n":32354,"o":5.52,"t":"2025-03-18T04:00:00Z","v":7231569,"vw":5.499818},{"c":5.51,"h":5.64,"l":5.43,"n":30055,"o":5.56,"t":"2025-03-19T04:00:00Z","v":6379423,"vw":5.512707},{"c":5.62,"h":5.815,"l":5.41,"n":34754,"o":5.5,"t":"2025-03-20T04:00:00Z","v":7379210,"vw":5.657473},{"c":5.53,"h":5.6,"l":5.405,"n":36327,"o":5.55,"t":"2025-03-21T04:00:00Z","v":20659962,"vw":5.5084},{"c":5.53,"h":5.7,"l":5.45,"n":26110,"o":5.63,"t":"2025-03-24T04:00:00Z","v":7427499,"vw":5.55648},{"c":5.32,"h":5.575,"l":5.24,"n":26862,"o":5.55,"t":"2025-03-25T04:00:00Z","v":6135500,"vw":5.331923},{"c":5.28,"h":5.45,"l":5.24,"n":23461,"o":5.37,"t":"2025-03-26T04:00:00Z","v":5129884,"vw":5.330728},{"c":5.11,"h":5.23,"l":5.08,"n":24748,"o":5.17,"t":"2025-03-27T04:00:00Z","v":5235591,"vw":5.140859},{"c":4.97,"h":5.15,"l":4.95,"n":24579,"o":5.12,"t":"2025-03-28T04:00:00Z","v":5852339,"vw":5.030285},{"c":4.78,"h":4.88,"l":4.72,"n":36073,"o":4.77,"t":"2025-03-31T04:00:00Z","v":13408862,"vw":4.801179},{"c":4.66,"h":4.8426,"l":4.5,"n":35833,"o":4.79,"t":"2025-04-01T04:00:00Z","v":10376813,"vw":4.641699},{"c":4.71,"h":4.73,"l":4.54,"n":29299,"o":4.57,"t":"2025-04-02T04:00:00Z","v":6981158,"vw":4.647427},{"c":4.45,"h":4.63,"l":4.34,"n":28164,"o":4.36,"t":"2025-04-03T04:00:00Z","v":7482899,"vw":4.501901},{"c":4.22,"h":4.43,"l":3.99,"n":47240,"o":4.33,"t":"2025-04-04T04:00:00Z","v":13059204,"vw":4.138326},{"c":4.1,"h":4.565,"l":3.85,"n":49532,"o":4,"t":"2025-04-07T04:00:00Z","v":15405259,"vw":4.183533},{"c":4,"h":4.44,"l":3.9,"n":41472,"o":4.43,"t":"2025-04-08T04:00:00Z","v":11733973,"vw":4.12678},{"c":4.42,"h":4.5,"l":3.9,"n":47430,"o":3.96,"t":"2025-04-09T04:00:00Z","v":13033295,"vw":4.19944},{"c":4.38,"h":4.45,"l":4.18,"n":34557,"o":4.31,"t":"2025-04-10T04:00:00Z","v":7676839,"vw":4.342138},{"c":4.68,"h":4.7392,"l":4.38,"n":33780,"o":4.38,"t":"2025-04-11T04:00:00Z","v":8159578,"vw":4.60965},{"c":4.75,"h":4.88,"l":4.63,"n":26718,"o":4.85,"t":"2025-04-14T04:00:00Z","v":6112152,"vw":4.734209},{"c":4.61,"h":4.87,"l":4.56,"n":22550,"o":4.77,"t":"2025-04-15T04:00:00Z","v":7514234,"vw":4.661795},{"c":4.82,"h":5.13,"l":4.5801,"n":44911,"o":4.62,"t":"2025-04-16T04:00:00Z","v":11732853,"vw":4.913838},{"c":5.05,"h":5.1,"l":4.795,"n":27407,"o":4.85,"t":"2025-04-17T04:00:00Z","v":7082712,"vw":4.970605},{"c":4.76,"h":5.16,"l":4.66,"n":24865,"o":5.1,"t":"2025-04-21T04:00:00Z","v":6990431,"vw":4.778203},{"c":4.84,"h":4.95,"l":4.78,"n":21985,"o":4.83,"t":"2025-04-22T04:00:00Z","v":5889687,"vw":4.851948},{"c":5.18,"h":5.22,"l":4.962,"n":42956,"o":5,"t":"2025-04-23T04:00:00Z","v":12361891,"vw":5.144445},{"c":5.27,"h":5.34,"l":5.11,"n":25085,"o":5.2,"t":"2025-04-24T04:00:00Z","v":6990873,"vw":5.234085},{"c":5.27,"h":5.2966,"l":5.15,"n":18453,"o":5.27,"t":"2025-04-25T04:00:00Z","v":4830257,"vw":5.221059},{"c":5.42,"h":5.465,"l":5.19,"n":27331,"o":5.28,"t":"2025-04-28T04:00:00Z","v":7567141,"vw":5.327403},{"c":5.31,"h":5.48,"l":5.27,"n":23738,"o":5.37,"t":"2025-04-29T04:00:00Z","v":4957286,"vw":5.335643},{"c":5.25,"h":5.31,"l":5.045,"n":21784,"o":5.12,"t":"2025-04-30T04:00:00Z","v":5535682,"vw":5.237828},{"c":5.27,"h":5.4,"l":5.145,"n":24761,"o":5.33,"t":"2025-05-01T04:00:00Z","v":7276791,"vw":5.25536},{"c":5.28,"h":5.4,"l":5.21,"n":24764,"o":5.33,"t":"2025-05-02T04:00:00Z","v":8782511,"vw":5.312791},{"c":5.24,"h":5.32,"l":5.13,"n":19195,"o":5.29,"t":"2025-05-05T04:00:00Z","v":5537338,"vw":5.241629},{"c":5.55,"h":5.695,"l":5.14,"n":49287,"o":5.15,"t":"2025-05-06T04:00:00Z","v":14458140,"vw":5.443411},{"c":5.77,"h":5.9,"l":5.6498,"n":51267,"o":5.85,"t":"2025-05-07T04:00:00Z","v":13877891,"vw":5.781837},{"c":5.58,"h":5.9942,"l":5.55,"n":47340,"o":5.94,"t":"2025-05-08T04:00:00Z","v":13569476,"vw":5.652878},{"c":5.7,"h":5.74,"l":5.46,"n":32832,"o":5.6,"t":"2025-05-09T04:00:00Z","v":10624189,"vw":5.63528},{"c":5.53,"h":5.97,"l":5.51,"n":32883,"o":5.95,"t":"2025-05-12T04:00:00Z","v":9102241,"vw":5.632147},{"c":5.63,"h":5.71,"l":5.54,"n":25700,"o":5.54,"t":"2025-05-13T04:00:00Z","v":7354924,"vw":5.646015},{"c":5.67,"h":5.74,"l":5.58,"n":22531,"o":5.6,"t":"2025-05-14T04:00:00Z","v":6031204,"vw":5.660333},{"c":5.62,"h":5.685,"l":5.49,"n":22024,"o":5.57,"t":"2025-05-15T04:00:00Z","v":4367329,"vw":5.606184},{"c":5.29,"h":5.58,"l":5.255,"n":28569,"o":5.55,"t":"2025-05-16T04:00:00Z","v":9312138,"vw":5.337447},{"c":5.16,"h":5.32,"l":5.09,"n":30357,"o":5.11,"t":"2025-05-19T04:00:00Z","v":9288980,"vw":5.182093},{"c":5.19,"h":5.21,"l":5.025,"n":31916,"o":5.14,"t":"2025-05-20T04:00:00Z","v":10607737,"vw":5.13473},{"c":5.26,"h":5.47,"l":5.13,"n":35400,"o":5.19,"t":"2025-05-21T04:00:00Z","v":11258261,"vw":5.296137},{"c":5.16,"h":5.26,"l":5.08,"n":34821,"o":5.24,"t":"2025-05-22T04:00:00Z","v":12240141,"vw":5.137602},{"c":6.45,"h":6.53,"l":5.76,"n":178522,"o":6,"t":"2025-05-23T04:00:00Z","v":67071044,"vw":6.299354},{"c":6.58,"h":7.129,"l":6.5,"n":110751,"o":7.07,"t":"2025-05-27T04:00:00Z","v":32799934,"vw":6.754129},{"c":6.31,"h":6.74,"l":6.29,"n":52285,"o":6.66,"t":"2025-05-28T04:00:00Z","v":15818382,"vw":6.452165},{"c":6.01,"h":6.48,"l":5.93,"n":44900,"o":6.39,"t":"2025-05-29T04:00:00Z","v":15511853,"vw":6.078891},{"c":5.93,"h":5.985,"l":5.81,"n":39350,"o":5.9,"t":"2025-05-30T04:00:00Z","v":12844125,"vw":5.908444},{"c":5.69,"h":6.24,"l":5.63,"n":45379,"o":6.09,"t":"2025-06-02T04:00:00Z","v":11798836,"vw":5.797217},{"c":6.36,"h":6.42,"l":5.9805,"n":72931,"o":6.2,"t":"2025-06-03T04:00:00Z","v":24202358,"vw":6.276697},{"c":6.15,"h":6.4256,"l":6.08,"n":42614,"o":6.4,"t":"2025-06-04T04:00:00Z","v":11512837,"vw":6.199241},{"c":6.12,"h":6.32,"l":6.03,"n":44789,"o":6.27,"t":"2025-06-05T04:00:00Z","v":13711160,"vw":6.121088},{"c":6.27,"h":6.28,"l":6.06,"n":32333,"o":6.2,"t":"2025-06-06T04:00:00Z","v":8502005,"vw":6.170984},{"c":6.61,"h":6.82,"l":6.475,"n":81925,"o":6.55,"t":"2025-06-09T04:00:00Z","v":27428543,"vw":6.669893},{"c":6.19,"h":6.74,"l":6.095,"n":61190,"o":6.73,"t":"2025-06-10T04:00:00Z","v":16252656,"vw":6.271951},{"c":6.28,"h":6.6497,"l":6.13,"n":53406,"o":6.3,"t":"2025-06-11T04:00:00Z","v":16488605,"vw":6.335732},{"c":6.23,"h":6.38,"l":6.17,"n":30943,"o":6.38,"t":"2025-06-12T04:00:00Z","v":8196895,"vw":6.240694},{"c":6.25,"h":6.38,"l":6.02,"n":40477,"o":6.15,"t":"2025-06-13T04:00:00Z","v":9796975,"vw":6.220084},{"c":6.67,"h":7.15,"l":6.54,"n":96042,"o":6.7,"t":"2025-06-16T04:00:00Z","v":30107306,"vw":6.826236},{"c":6.63,"h":6.85,"l":6.46,"n":49170,"o":6.83,"t":"2025-06-17T04:00:00Z","v":13810064,"vw":6.580838},{"c":6.65,"h":6.795,"l":6.52,"n":36646,"o":6.6,"t":"2025-06-18T04:00:00Z","v":8909828,"vw":6.659674},{"c":6.46,"h":6.7618,"l":6.39,"n":45423,"o":6.67,"t":"2025-06-20T04:00:00Z","v":15026585,"vw":6.483963},{"c":6.59,"h":6.69,"l":6.33,"n":47146,"o":6.44,"t":"2025-06-23T04:00:00Z","v":13480679,"vw":6.538729},{"c":6.65,"h":6.69,"l":6.38,"n":44773,"o":6.52,"t":"2025-06-24T04:00:00Z","v":12963092,"vw":6.540972},{"c":6.75,"h":6.87,"l":6.53,"n":43513,"o":6.61,"t":"2025-06-25T04:00:00Z","v":11880305,"vw":6.723617},{"c":7.05,"h":7.055,"l":6.66,"n":50310,"o":6.76,"t":"2025-06-26T04:00:00Z","v":14854933,"vw":6.932557},{"c":6.71,"h":7.07,"l":6.54,"n":56561,"o":6.96,"t":"2025-06-27T04:00:00Z","v":18762705,"vw":6.736439},{"c":6.8,"h":6.86,"l":6.6,"n":39955,"o":6.7,"t":"2025-06-30T04:00:00Z","v":10804563,"vw":6.762297},{"c":6.55,"h":6.77,"l":6.45,"n":44003,"o":6.77,"t":"2025-07-01T04:00:00Z","v":10282046,"vw":6.563889},{"c":6.62,"h":6.785,"l":6.5012,"n":36285,"o":6.56,"t":"2025-07-02T04:00:00Z","v":9771068,"vw":6.679604},{"c":6.62,"h":6.64,"l":6.5,"n":24947,"o":6.62,"t":"2025-07-03T04:00:00Z","v":7089232,"vw":6.568156},{"c":6.57,"h":6.58,"l":6.33,"n":32559,"o":6.52,"t":"2025-07-07T04:00:00Z","v":9057678,"vw":6.471223},{"c":6.32,"h":6.53,"l":6.18,"n":39535,"o":6.49,"t":"2025-07-08T04:00:00Z","v":11221130,"vw":6.333031},{"c":5.92,"h":6.24,"l":5.9,"n":53087,"o":6.2,"t":"2025-07-09T04:00:00Z","v":15839826,"vw":6.023848},{"c":6.27,"h":6.29,"l":6,"n":49747,"o":6.04,"t":"2025-07-10T04:00:00Z","v":11336227,"vw":6.176604},{"c":6.59,"h":6.6,"l":6.07,"n":41572,"o":6.07,"t":"2025-07-11T04:00:00Z","v":10759306,"vw":6.46045},{"c":6.86,"h":6.86,"l":6.42,"n":40379,"o":6.42,"t":"2025-07-14T04:00:00Z","v":10013906,"vw":6.676494},{"c":6.98,"h":7.02,"l":6.7,"n":48545,"o":6.8,"t":"2025-07-15T04:00:00Z","v":12305021,"vw":6.888197},{"c":7.63,"h":7.6898,"l":6.91,"n":82149,"o":6.93,"t":"2025-07-16T04:00:00Z","v":27101537,"vw":7.367752},{"c":8.16,"h":8.315,"l":7.41,"n":119174,"o":7.5,"t":"2025-07-17T04:00:00Z","v":34900498,"vw":8.073618},{"c":8.03,"h":8.33,"l":7.87,"n":72738,"o":8.1,"t":"2025-07-18T04:00:00Z","v":17612486,"vw":8.076664},{"c":8,"h":8.094,"l":7.7,"n":57767,"o":8.06,"t":"2025-07-21T04:00:00Z","v":13672162,"vw":7.912478},{"c":8.14,"h":8.19,"l":7.75,"n":44129,"o":7.81,"t":"2025-07-22T04:00:00Z","v":10575701,"vw":8.01747},{"c":8.5,"h":8.515,"l":8.08,"n":54485,"o":8.08,"t":"2025-07-23T04:00:00Z","v":14148169,"vw":8.332996},{"c":8.77,"h":8.78,"l":8.31,"n":58374,"o":8.36,"t":"2025-07-24T04:00:00Z","v":14930878,"vw":8.668676},{"c":8.91,"h":9.09,"l":8.46,"n":50626,"o":8.74,"t":"2025-07-25T04:00:00Z","v":13840878,"vw":8.846844},{"c":8.99,"h":9.02,"l":8.45,"n":44715,"o":8.84,"t":"2025-07-28T04:00:00Z","v":12422766,"vw":8.726997},{"c":8.75,"h":9.03,"l":8.63,"n":48796,"o":8.84,"t":"2025-07-29T04:00:00Z","v":11440120,"vw":8.812951},{"c":8.68,"h":8.95,"l":8.48,"n":52887,"o":8.53,"t":"2025-07-30T04:00:00Z","v":10956421,"vw":8.704475},{"c":8.67,"h":8.81,"l":8.5235,"n":50057,"o":8.63,"t":"2025-07-31T04:00:00Z","v":11081878,"vw":8.656256},{"c":8.67,"h":8.7688,"l":7.8,"n":58054,"o":8.08,"t":"2025-08-01T04:00:00Z","v":13420986,"vw":8.374335},{"c":9.21,"h":9.24,"l":8.62,"n":51426,"o":8.67,"t":"2025-08-04T04:00:00Z","v":11438630,"vw":9.000277},{"c":9.5,"h":9.58,"l":9.05,"n":64983,"o":9.37,"t":"2025-08-05T04:00:00Z","v":15474956,"vw":9.411096},{"c":9.76,"h":9.83,"l":9.37,"n":60825,"o":9.5,"t":"2025-08-06T04:00:00Z","v":13273892,"vw":9.629058},{"c":9.85,"h":9.91,"l":9.58,"n":54046,"o":9.7,"t":"2025-08-07T04:00:00Z","v":12107295,"vw":9.789469},{"c":10.18,"h":10.36,"l":9.77,"n":67345,"o":9.8,"t":"2025-08-08T04:00:00Z","v":15536093,"vw":10.083271},{"c":9.69,"h":10.1969,"l":9.48,"n":66379,"o":10.1,"t":"2025-08-11T04:00:00Z","v":13450351,"vw":9.730662},{"c":10.33,"h":10.35,"l":9.845,"n":58999,"o":9.97,"t":"2025-08-12T04:00:00Z","v":13691084,"vw":10.136522},{"c":10.22,"h":10.88,"l":10.18,"n":77574,"o":10.77,"t":"2025-08-13T04:00:00Z","v":16187683,"vw":10.465128},{"c":10.26,"h":10.59,"l":10.11,"n":47185,"o":10.26,"t":"2025-08-14T04:00:00Z","v":8325323,"vw":10.34323},{"c":10.73,"h":10.74,"l":9.93,"n":55334,"o":10.25,"t":"2025-08-15T04:00:00Z","v":12922563,"vw":10.487618},{"c":10.6,"h":10.78,"l":10.37,"n":41764,"o":10.67,"t":"2025-08-18T04:00:00Z","v":8093872,"vw":10.553424},{"c":9.66,"h":10.5,"l":9.41,"n":76366,"o":10.47,"t":"2025-08-19T04:00:00Z","v":15611002,"vw":9.724535},{"c":9.39,"h":9.6,"l":9.23,"n":54367,"o":9.5,"t":"2025-08-20T04:00:00Z","v":10821674,"vw":9.357704},{"c":9.62,"h":9.67,"l":9.3265,"n":39732,"o":9.38,"t":"2025-08-21T04:00:00Z","v":8031928,"vw":9.552513},{"c":10.53,"h":10.65,"l":9.825,"n":73463,"o":9.95,"t":"2025-08-22T04:00:00Z","v":16619753,"vw":10.40783},{"c":10.4,"h":10.79,"l":10.32,"n":61561,"o":10.45,"t":"2025-08-25T04:00:00Z","v":16759564,"vw":10.476605},{"c":10.7,"h":11.03,"l":10.48,"n":63208,"o":10.48,"t":"2025-08-26T04:00:00Z","v":15311105,"vw":10.787289},{"c":10.37,"h":10.8699,"l":10.34,"n":47313,"o":10.79,"t":"2025-08-27T04:00:00Z","v":8779801,"vw":10.541936},{"c":10.48,"h":10.58,"l":10.365,"n":41910,"o":10.44,"t":"2025-08-28T04:00:00Z","v":8739086,"vw":10.487256},{"c":10.69,"h":11.29,"l":10.46,"n":62015,"o":10.98,"t":"2025-08-29T04:00:00Z","v":12825295,"vw":10.726992},{"c":10.98,"h":11.03,"l":10.12,"n":52423,"o":10.41,"t":"2025-09-02T04:00:00Z","v":11729494,"vw":10.709266},{"c":11.51,"h":11.61,"l":11.03,"n":62711,"o":11.38,"t":"2025-09-03T04:00:00Z","v":13825117,"vw":11.365673},{"c":11.28,"h":11.7958,"l":11.05,"n":61587,"o":11.66,"t":"2025-09-04T04:00:00Z","v":12435412,"vw":11.32453},{"c":11.17,"h":11.51,"l":10.78,"n":57109,"o":11.44,"t":"2025-09-05T04:00:00Z","v":11216175,"vw":11.080266},{"c":11.82,"h":11.885,"l":11.04,"n":72264,"o":11.27,"t":"2025-09-08T04:00:00Z","v":17183291,"vw":11.604561},{"c":12.09,"h":12.31,"l":11.64,"n":70842,"o":11.72,"t":"2025-09-09T04:00:00Z","v":13832579,"vw":12.033014},{"c":12.6,"h":12.95,"l":11.97,"n":83233,"o":12.09,"t":"2025-09-10T04:00:00Z","v":15555069,"vw":12.590357},{"c":12.05,"h":12.8674,"l":12.025,"n":62114,"o":12.5,"t":"2025-09-11T04:00:00Z","v":11764446,"vw":12.364533},{"c":11.87,"h":12.18,"l":11.68,"n":55951,"o":12.16,"t":"2025-09-12T04:00:00Z","v":9095031,"vw":11.833202},{"c":13.17,"h":13.25,"l":11.47,"n":123883,"o":11.84,"t":"2025-09-15T04:00:00Z","v":22382058,"vw":12.561524},{"c":12.34,"h":13.1517,"l":12.13,"n":105440,"o":13.07,"t":"2025-09-16T04:00:00Z","v":17612176,"vw":12.500554},{"c":12.24,"h":12.49,"l":12.07,"n":72868,"o":12.22,"t":"2025-09-17T04:00:00Z","v":14001956,"vw":12.269942},{"c":12.26,"h":12.31,"l":11.26,"n":131769,"o":11.95,"t":"2025-09-18T04:00:00Z","v":30007599,"vw":11.806613},{"c":12.35,"h":12.8,"l":12.0703,"n":110759,"o":12.11,"t":"2025-09-19T04:00:00Z","v":35212510,"vw":12.43021},{"c":13.42,"h":13.495,"l":11.8834,"n":113442,"o":12.4,"t":"2025-09-22T04:00:00Z","v":23905109,"vw":13.069186},{"c":13.85,"h":13.91,"l":13.1,"n":106881,"o":13.33,"t":"2025-09-23T04:00:00Z","v":23454908,"vw":13.63489},{"c":13.68,"h":15.055,"l":13.12,"n":163702,"o":13.55,"t":"2025-09-24T04:00:00Z","v":28531313,"vw":14.281179},{"c":13.44,"h":13.6756,"l":12.32,"n":119333,"o":13.08,"t":"2025-09-25T04:00:00Z","v":20453527,"vw":13.125644},{"c":13.67,"h":14.33,"l":13.3,"n":83142,"o":13.4,"t":"2025-09-26T04:00:00Z","v":14775299,"vw":13.689059},{"c":13.89,"h":14.155,"l":13.6,"n":72749,"o":14.01,"t":"2025-09-29T04:00:00Z","v":11209444,"vw":13.820634},{"c":13.34,"h":14.03,"l":13.265,"n":82514,"o":13.28,"t":"2025-09-30T04:00:00Z","v":17862445,"vw":13.450589},{"c":12.99,"h":13.5697,"l":12.76,"n":99166,"o":13.3,"t":"2025-10-01T04:00:00Z","v":16990944,"vw":12.989749},{"c":13.68,"h":13.68,"l":12.915,"n":75851,"o":13.36,"t":"2025-10-02T04:00:00Z","v":12669424,"vw":13.419055},{"c":13.21,"h":13.44,"l":12.81,"n":170736,"o":13.19,"t":"2025-10-03T04:00:00Z","v":32201675,"vw":13.163446},{"c":13.05,"h":13.58,"l":13.01,"n":100106,"o":13.4,"t":"2025-10-06T04:00:00Z","v":17420266,"vw":13.256942},{"c":13.54,"h":13.79,"l":12.85,"n":113203,"o":13.22,"t":"2025-10-07T04:00:00Z","v":21020852,"vw":13.378901},{"c":14,"h":14.34,"l":13.51,"n":109938,"o":13.58,"t":"2025-10-08T04:00:00Z","v":18786469,"vw":13.940869},{"c":13.55,"h":14.39,"l":13.17,"n":99002,"o":14.22,"t":"2025-10-09T04:00:00Z","v":15113167,"vw":13.718969},{"c":14.65,"h":15.86,"l":13.65,"n":187750,"o":13.92,"t":"2025-10-10T04:00:00Z","v":32236121,"vw":15.05406},{"c":15.32,"h":16.4,"l":15.01,"n":152333,"o":15.9,"t":"2025-10-13T04:00:00Z","v":24162922,"vw":15.490338},{"c":15.66,"h":16.15,"l":14.05,"n":123301,"o":15.2,"t":"2025-10-14T04:00:00Z","v":19228754,"vw":15.419909},{"c":16.74,"h":17.08,"l":15.73,"n":136410,"o":16.84,"t":"2025-10-15T04:00:00Z","v":20278046,"vw":16.449616},{"c":16,"h":17.7991,"l":16,"n":131108,"o":16.95,"t":"2025-10-16T04:00:00Z","v":19882833,"vw":16.710195},{"c":14.87,"h":16.02,"l":14.31,"n":137766,"o":15.36,"t":"2025-10-17T04:00:00Z","v":19599400,"vw":14.898634},{"c":15.12,"h":15.78,"l":14.425,"n":91412,"o":15.76,"t":"2025-10-20T04:00:00Z","v":13793689,"vw":14.99989},{"c":13.51,"h":14.73,"l":13.24,"n":120631,"o":14.5,"t":"2025-10-21T04:00:00Z","v":16591278,"vw":13.746828},{"c":13.89,"h":13.94,"l":12.6,"n":138072,"o":12.73,"t":"2025-10-22T04:00:00Z","v":18709030,"vw":13.350077},{"c":13.32,"h":14.29,"l":13.23,"n":89499,"o":13.8,"t":"2025-10-23T04:00:00Z","v":13081236,"vw":13.660907},{"c":13.66,"h":13.89,"l":13.34,"n":72086,"o":13.49,"t":"2025-10-24T04:00:00Z","v":9121641,"vw":13.62312},{"c":13.32,"h":13.64,"l":12.86,"n":110709,"o":13.44,"t":"2025-10-27T04:00:00Z","v":11897074,"vw":13.225798},{"c":15.23,"h":15.355,"l":13.86,"n":124078,"o":14.13,"t":"2025-10-28T04:00:00Z","v":19707965,"vw":14.896478},{"c":15.58,"h":16.4182,"l":14.99,"n":123155,"o":15.09,"t":"2025-10-29T04:00:00Z","v":19040543,"vw":15.744463},{"c":15.53,"h":15.72,"l":15.03,"n":75197,"o":15.43,"t":"2025-10-30T04:00:00Z","v":9725649,"vw":15.344892},{"c":15.13,"h":15.73,"l":14.725,"n":77928,"o":15.53,"t":"2025-10-31T04:00:00Z","v":11833889,"vw":15.183072},{"c":14,"h":15.21,"l":13.91,"n":78806,"o":15,"t":"2025-11-03T05:00:00Z","v":9916582,"vw":14.332892},{"c":13,"h":13.73,"l":12.94,"n":91460,"o":13.4,"t":"2025-11-04T05:00:00Z","v":10293473,"vw":13.192241},{"c":13.07,"h":13.45,"l":12.83,"n":71159,"o":13.15,"t":"2025-11-05T05:00:00Z","v":8920885,"vw":13.042554},{"c":12.22,"h":13.08,"l":12.17,"n":77643,"o":13.08,"t":"2025-11-06T05:00:00Z","v":10521692,"vw":12.408274},{"c":12.2,"h":12.24,"l":11.36,"n":140802,"o":11.85,"t":"2025-11-07T05:00:00Z","v":16111335,"vw":11.810897},{"c":12.94,"h":13.17,"l":12.54,"n":76654,"o":12.89,"t":"2025-11-10T05:00:00Z","v":9866778,"vw":12.854431},{"c":12.4,"h":12.7,"l":11.965,"n":66508,"o":12.63,"t":"2025-11-11T05:00:00Z","v":7340996,"vw":12.262728},{"c":12.32,"h":12.65,"l":11.95,"n":59012,"o":12.6,"t":"2025-11-12T05:00:00Z","v":7284038,"vw":12.22868},{"c":11.59,"h":12.3606,"l":11.505,"n":93877,"o":12.14,"t":"2025-11-13T05:00:00Z","v":12351352,"vw":11.749997},{"c":11.59,"h":11.945,"l":10.86,"n":81459,"o":11.18,"t":"2025-11-14T05:00:00Z","v":11995581,"vw":11.595002},{"c":11.22,"h":11.5,"l":10,"n":72705,"o":10.15,"t":"2025-11-17T05:00:00Z","v":10745732,"vw":11.017233},{"c":11.45,"h":11.7482,"l":11,"n":66308,"o":11.03,"t":"2025-11-18T05:00:00Z","v":9377975,"vw":11.442227},{"c":11.98,"h":12.235,"l":11.4,"n":69074,"o":11.55,"t":"2025-11-19T05:00:00Z","v":8323842,"vw":11.933821},{"c":11.05,"h":12.61,"l":11,"n":78485,"o":12.35,"t":"2025-11-20T05:00:00Z","v":10241615,"vw":11.658745},{"c":10.9,"h":11.08,"l":10.39,"n":80298,"o":10.99,"t":"2025-11-21T05:00:00Z","v":10949956,"vw":10.827002},{"c":12.09,"h":12.15,"l":10.92,"n":66514,"o":11,"t":"2025-11-24T05:00:00Z","v":9489203,"vw":11.781648},{"c":12.1,"h":12.235,"l":11.2637,"n":54280,"o":11.68,"t":"2025-11-25T05:00:00Z","v":6893515,"vw":11.852785},{"c":12.08,"h":12.33,"l":11.97,"n":46356,"o":12.215,"t":"2025-11-26T05:00:00Z","v":5837355,"vw":12.134441},{"c":12.27,"h":12.465,"l":12.11,"n":36481,"o":12.25,"t":"2025-11-28T05:00:00Z","v":4452618,"vw":12.288843},{"c":11.76,"h":12.13,"l":11.76,"n":44484,"o":12.1,"t":"2025-12-01T05:00:00Z","v":6277584,"vw":11.925122},{"c":12.03,"h":12.1487,"l":11.7301,"n":57992,"o":11.8,"t":"2025-12-02T05:00:00Z","v":7267801,"vw":11.986108},{"c":12.95,"h":12.98,"l":11.91,"n":67423,"o":12.1,"t":"2025-12-03T05:00:00Z","v":9736060,"vw":12.692905},{"c":14.18,"h":14.375,"l":12.55,"n":96946,"o":12.56,"t":"2025-12-04T05:00:00Z","v":12382987,"vw":13.812938},{"c":13.76,"h":14.17,"l":13.59,"n":76466,"o":14.16,"t":"2025-12-05T05:00:00Z","v":9287582,"vw":13.840564},{"c":13.65,"h":13.89,"l":13.5,"n":58547,"o":13.8,"t":"2025-12-08T05:00:00Z","v":7408544,"vw":13.663355},{"c":13.96,"h":14.055,"l":13.45,"n":72631,"o":13.5,"t":"2025-12-09T05:00:00Z","v":8012628,"vw":13.853221},{"c":12.92,"h":13.875,"l":12.58,"n":94630,"o":13.85,"t":"2025-12-10T05:00:00Z","v":12838790,"vw":12.936212},{"c":14.15,"h":14.25,"l":12.5212,"n":94880,"o":12.58,"t":"2025-12-11T05:00:00Z","v":10917717,"vw":13.798919},{"c":12.92,"h":14.48,"l":12.69,"n":88080,"o":14.07,"t":"2025-12-12T05:00:00Z","v":11943903,"vw":13.364838},{"c":12.41,"h":13.53,"l":12.28,"n":64220,"o":13.08,"t":"2025-12-15T05:00:00Z","v":9889853,"vw":12.584519},{"c":12.14,"h":12.6399,"l":11.95,"n":67648,"o":12.25,"t":"2025-12-16T05:00:00Z","v":12044005,"vw":12.183308},{"c":11.52,"h":12.535,"l":11.43,"n":77543,"o":12.3,"t":"2025-12-17T05:00:00Z","v":11998756,"vw":11.712427},{"c":11.93,"h":12.19,"l":11.42,"n":68348,"o":11.42,"t":"2025-12-18T05:00:00Z","v":11096349,"vw":11.849081},{"c":12.39,"h":13.155,"l":11.8,"n":138652,"o":11.88,"t":"2025-12-19T05:00:00Z","v":46476593,"vw":12.602272},{"c":12.48,"h":13.1,"l":12.39,"n":56522,"o":12.6,"t":"2025-12-22T05:00:00Z","v":7080555,"vw":12.666281},{"c":12.49,"h":12.825,"l":12.27,"n":52490,"o":12.54,"t":"2025-12-23T05:00:00Z","v":8347593,"vw":12.527867},{"c":12.39,"h":12.47,"l":12.0601,"n":25395,"o":12.37,"t":"2025-12-24T05:00:00Z","v":2876534,"vw":12.271859},{"c":12.21,"h":12.48,"l":12.01,"n":37669,"o":12.39,"t":"2025-12-26T05:00:00Z","v":4382057,"vw":12.213845},{"c":12.2,"h":12.78,"l":11.93,"n":43883,"o":12,"t":"2025-12-29T05:00:00Z","v":9184342,"vw":12.263526},{"c":11.77,"h":12.31,"l":11.71,"n":55690,"o":12.28,"t":"2025-12-30T05:00:00Z","v":8369178,"vw":11.859533},{"c":11.68,"h":12.04,"l":11.65,"n":49958,"o":11.67,"t":"2025-12-31T05:00:00Z","v":7637601,"vw":11.747354},{"c":13.11,"h":13.235,"l":11.9,"n":73708,"o":11.95,"t":"2026-01-02T05:00:00Z","v":9206751,"vw":12.853231},{"c":13.99,"h":14.135,"l":13.174,"n":75726,"o":13.57,"t":"2026-01-05T05:00:00Z","v":10431491,"vw":13.775302},{"c":14.54,"h":14.585,"l":13.46,"n":83398,"o":14.08,"t":"2026-01-06T05:00:00Z","v":10754957,"vw":14.184093},{"c":14.42,"h":14.555,"l":13.95,"n":66383,"o":14.26,"t":"2026-01-07T05:00:00Z","v":8957615,"vw":14.30104},{"c":14.57,"h":14.63,"l":14.13,"n":52610,"o":14.4,"t":"2026-01-08T05:00:00Z","v":6613529,"vw":14.398969},{"c":14.76,"h":15.91,"l":14.63,"n":72764,"o":14.98,"t":"2026-01-09T05:00:00Z","v":9728690,"vw":15.152814},{"c":15.95,"h":16,"l":14.8,"n":71023,"o":15.13,"t":"2026-01-12T05:00:00Z","v":9295408,"vw":15.590203},{"c":15.55,"h":16.1,"l":15.525,"n":61708,"o":15.87,"t":"2026-01-13T05:00:00Z","v":7170761,"vw":15.821634},{"c":17.19,"h":17.68,"l":15.1,"n":110107,"o":15.55,"t":"2026-01-14T05:00:00Z","v":16110420,"vw":16.857168},{"c":17.47,"h":17.905,"l":16.85,"n":116329,"o":17.05,"t":"2026-01-15T05:00:00Z","v":15389633,"vw":17.531239},{"c":17.87,"h":18.72,"l":17.1,"n":96644,"o":17.71,"t":"2026-01-16T05:00:00Z","v":14355722,"vw":17.843805},{"c":18.07,"h":18.52,"l":17.26,"n":113725,"o":17.6,"t":"2026-01-20T05:00:00Z","v":14399420,"vw":18.019128},{"c":18.82,"h":19.02,"l":18.01,"n":112706,"o":18.595,"t":"2026-01-21T05:00:00Z","v":13388902,"vw":18.605473},{"c":19.86,"h":20.34,"l":19.1,"n":121515,"o":19.18,"t":"2026-01-22T05:00:00Z","v":16660998,"vw":19.79172},{"c":18.62,"h":20.0283,"l":18.475,"n":138363,"o":19.76,"t":"2026-01-23T05:00:00Z","v":16376377,"vw":19.039209},{"c":18.35,"h":19.97,"l":18.07,"n":109827,"o":19.3,"t":"2026-01-26T05:00:00Z","v":12350395,"vw":18.816331},{"c":19.2,"h":19.38,"l":17.84,"n":93306,"o":18.17,"t":"2026-01-27T05:00:00Z","v":10979489,"vw":18.815904},{"c":20.14,"h":20.225,"l":18.82,"n":114236,"o":19.6,"t":"2026-01-28T05:00:00Z","v":13865480,"vw":19.633494},{"c":18.6,"h":20.19,"l":17.4,"n":145617,"o":20.15,"t":"2026-01-29T05:00:00Z","v":18808457,"vw":18.359073},{"c":17.24,"h":18.795,"l":16.71,"n":122228,"o":17.69,"t":"2026-01-30T05:00:00Z","v":14896975,"vw":17.524851},{"c":16.32,"h":17.58,"l":16.1101,"n":94291,"o":17.41,"t":"2026-02-02T05:00:00Z","v":12168836,"vw":16.461851},{"c":17.81,"h":17.91,"l":17.04,"n":102285,"o":17.6,"t":"2026-02-03T05:00:00Z","v":13091456,"vw":17.588573},{"c":16.1,"h":18.02,"l":15.3,"n":109152,"o":18.01,"t":"2026-02-04T05:00:00Z","v":12187542,"vw":16.060889},{"c":15.04,"h":15.95,"l":14.85,"n":91658,"o":15.53,"t":"2026-02-05T05:00:00Z","v":10118374,"vw":15.213916},{"c":16.12,"h":16.25,"l":15.21,"n":88230,"o":15.86,"t":"2026-02-06T05:00:00Z","v":10900981,"vw":15.868035},{"c":17.1,"h":17.15,"l":15.83,"n":77776,"o":16.2,"t":"2026-02-09T05:00:00Z","v":8988226,"vw":16.70596},{"c":16.34,"h":17.445,"l":16.3,"n":68494,"o":17,"t":"2026-02-10T05:00:00Z","v":8869450,"vw":16.894655},{"c":15.9,"h":17,"l":15.34,"n":84308,"o":17,"t":"2026-02-11T05:00:00Z","v":10029417,"vw":15.987347},{"c":15.21,"h":15.99,"l":14.78,"n":76139,"o":15.97,"t":"2026-02-12T05:00:00Z","v":9278324,"vw":15.204965},{"c":15.52,"h":16.28,"l":15.16,"n":70214,"o":15.34,"t":"2026-02-13T05:00:00Z","v":7775017,"vw":15.629769},{"c":15.2,"h":15.29,"l":14.3804,"n":58896,"o":15.2,"t":"2026-02-17T05:00:00Z","v":8648286,"vw":14.896738},{"c":16,"h":16.29,"l":15.34,"n":63345,"o":15.45,"t":"2026-02-18T05:00:00Z","v":9386904,"vw":15.973853},{"c":16.11,"h":16.235,"l":15.3,"n":69676,"o":15.66,"t":"2026-02-19T05:00:00Z","v":6831859,"vw":15.89718},{"c":16.25,"h":16.6813,"l":15.54,"n":59817,"o":16.15,"t":"2026-02-20T05:00:00Z","v":8332624,"vw":16.064298},{"c":15.97,"h":16.2,"l":15.47,"n":55561,"o":15.96,"t":"2026-02-23T05:00:00Z","v":5172465,"vw":15.829756},{"c":16.17,"h":16.25,"l":15.1,"n":65816,"o":15.65,"t":"2026-02-24T05:00:00Z","v":8178075,"vw":15.911227},{"c":15.63,"h":16.84,"l":15.545,"n":71263,"o":16.45,"t":"2026-02-25T05:00:00Z","v":8327525,"vw":16.070867},{"c":15.38,"h":15.68,"l":14.65,"n":76485,"o":15.5,"t":"2026-02-26T05:00:00Z","v":8552165,"vw":15.120757},{"c":15.33,"h":15.385,"l":14.8,"n":61102,"o":15.25,"t":"2026-02-27T05:00:00Z","v":7370589,"vw":15.168577},{"c":15.66,"h":15.8,"l":14.661,"n":70017,"o":14.72,"t":"2026-03-02T05:00:00Z","v":7265580,"vw":15.386391},{"c":14.56,"h":14.88,"l":13.5401,"n":84975,"o":14.85,"t":"2026-03-03T05:00:00Z","v":12025656,"vw":14.231408},{"c":15.04,"h":15.285,"l":14.3501,"n":60098,"o":14.96,"t":"2026-03-04T05:00:00Z","v":7044717,"vw":15.029104},{"c":13.7,"h":14.7921,"l":13.2,"n":85905,"o":14.51,"t":"2026-03-05T05:00:00Z","v":11002108,"vw":13.767813},{"c":12.93,"h":13.845,"l":12.895,"n":80350,"o":13.26,"t":"2026-03-06T05:00:00Z","v":9778334,"vw":13.386893},{"c":13.56,"h":13.73,"l":12.225,"n":96528,"o":12.53,"t":"2026-03-09T04:00:00Z","v":15465719,"vw":13.039293},{"c":14.48,"h":15.18,"l":13.66,"n":135045,"o":13.93,"t":"2026-03-10T04:00:00Z","v":16264510,"vw":14.614162},{"c":14.15,"h":14.685,"l":13.73,"n":98655,"o":14.34,"t":"2026-03-11T04:00:00Z","v":11972368,"vw":14.090889},{"c":14.09,"h":14.127,"l":13.475,"n":81306,"o":13.75,"t":"2026-03-12T04:00:00Z","v":10237205,"vw":13.901298},{"c":13.41,"h":14.77,"l":13.335,"n":79693,"o":14.1,"t":"2026-03-13T04:00:00Z","v":9713859,"vw":13.790676},{"c":13.5,"h":13.87,"l":13.14,"n":63715,"o":13.65,"t":"2026-03-16T04:00:00Z","v":6702640,"vw":13.471191},{"c":13.99,"h":14.025,"l":13.515,"n":63151,"o":13.62,"t":"2026-03-17T04:00:00Z","v":7447664,"vw":13.852434},{"c":13.53,"h":14,"l":13.36,"n":78047,"o":13.85,"t":"2026-03-18T04:00:00Z","v":10327799,"vw":13.550753},{"c":13.28,"h":13.64,"l":12.55,"n":84764,"o":12.85,"t":"2026-03-19T04:00:00Z","v":10157551,"vw":13.093364},{"c":12.09,"h":13.27,"l":11.88,"n":110067,"o":13.08,"t":"2026-03-20T04:00:00Z","v":29179858,"vw":12.210697},{"c":12.51,"h":13.185,"l":12.13,"n":76420,"o":12.26,"t":"2026-03-23T04:00:00Z","v":10428010,"vw":12.74362},{"c":13.19,"h":13.23,"l":12.3,"n":76171,"o":12.34,"t":"2026-03-24T04:00:00Z","v":9917587,"vw":12.953325},{"c":13.44,"h":13.8798,"l":13.26,"n":59838,"o":13.77,"t":"2026-03-25T04:00:00Z","v":7352840,"vw":13.536349},{"c":13.05,"h":13.38,"l":12.71,"n":60884,"o":13.02,"t":"2026-03-26T04:00:00Z","v":6802353,"vw":13.017002},{"c":12.92,"h":13.27,"l":12.56,"n":65021,"o":12.81,"t":"2026-03-27T04:00:00Z","v":8224835,"vw":12.969714},{"c":12.52,"h":13.2,"l":12.275,"n":72441,"o":13.13,"t":"2026-03-30T04:00:00Z","v":10655356,"vw":12.646201},{"c":13.5,"h":13.565,"l":12.8,"n":67767,"o":12.8,"t":"2026-03-31T04:00:00Z","v":9446457,"vw":13.345077},{"c":13.43,"h":14.455,"l":13.4,"n":67435,"o":13.95,"t":"2026-04-01T04:00:00Z","v":8807623,"vw":13.82093},{"c":13.57,"h":13.73,"l":12.75,"n":55849,"o":12.86,"t":"2026-04-02T04:00:00Z","v":7168088,"vw":13.487136},{"c":13.36,"h":13.811,"l":13.17,"n":38067,"o":13.65,"t":"2026-04-06T04:00:00Z","v":4203510,"vw":13.399367},{"c":13.11,"h":13.44,"l":12.6,"n":53053,"o":13.33,"t":"2026-04-07T04:00:00Z","v":6233336,"vw":12.972025},{"c":13.96,"h":14.61,"l":13.625,"n":72322,"o":14.25,"t":"2026-04-08T04:00:00Z","v":9652913,"vw":14.000141},{"c":13.71,"h":14.025,"l":13.39,"n":54259,"o":13.62,"t":"2026-04-09T04:00:00Z","v":6291395,"vw":13.716346},{"c":13.53,"h":14.22,"l":13.42,"n":46159,"o":13.85,"t":"2026-04-10T04:00:00Z","v":4896928,"vw":13.747001},{"c":13.95,"h":13.99,"l":12.97,"n":47508,"o":13.25,"t":"2026-04-13T04:00:00Z","v":8009657,"vw":13.791548},{"c":14.13,"h":14.44,"l":13.89,"n":43941,"o":14.29,"t":"2026-04-14T04:00:00Z","v":5361551,"vw":14.127524},{"c":14.82,"h":15.36,"l":14.191,"n":78309,"o":14.24,"t":"2026-04-15T04:00:00Z","v":10034758,"vw":14.871497},{"c":15.16,"h":15.285,"l":14.88,"n":64760,"o":14.98,"t":"2026-04-16T04:00:00Z","v":8831644,"vw":15.125559},{"c":14.97,"h":15.62,"l":14.66,"n":74814,"o":15.5,"t":"2026-04-17T04:00:00Z","v":10645103,"vw":15.17188},{"c":15.13,"h":15.175,"l":14.36,"n":56628,"o":14.82,"t":"2026-04-20T04:00:00Z","v":6163331,"vw":14.917957},{"c":14.45,"h":15.265,"l":14.37,"n":59008,"o":15.23,"t":"2026-04-21T04:00:00Z","v":7441362,"vw":14.67884},{"c":15.15,"h":15.39,"l":14.59,"n":67366,"o":14.8,"t":"2026-04-22T04:00:00Z","v":9293147,"vw":15.029567},{"c":14.95,"h":15.98,"l":14.24,"n":82643,"o":15.16,"t":"2026-04-23T04:00:00Z","v":10817678,"vw":15.076277},{"c":14.05,"h":15.0794,"l":13.975,"n":75822,"o":14.98,"t":"2026-04-24T04:00:00Z","v":8499432,"vw":14.31178},{"c":15.41,"h":15.47,"l":14.56,"n":93338,"o":14.57,"t":"2026-04-27T04:00:00Z","v":12409956,"vw":15.183169},{"c":14.46,"h":15.29,"l":14.26,"n":75465,"o":15.1,"t":"2026-04-28T04:00:00Z","v":9047722,"vw":14.650514},{"c":13.41,"h":14.61,"l":13.37,"n":79372,"o":14.55,"t":"2026-04-29T04:00:00Z","v":10034324,"vw":13.615907},{"c":14.89,"h":15.08,"l":13.75,"n":65807,"o":13.77,"t":"2026-04-30T04:00:00Z","v":10544918,"vw":14.600268},{"c":14.94,"h":14.99,"l":14.43,"n":57091,"o":14.67,"t":"2026-05-01T04:00:00Z","v":6263236,"vw":14.760226},{"c":14.82,"h":15.29,"l":14.465,"n":73286,"o":14.84,"t":"2026-05-04T04:00:00Z","v":8133313,"vw":14.926982},{"c":14.5,"h":15.28,"l":14.13,"n":66191,"o":15.11,"t":"2026-05-05T04:00:00Z","v":7684350,"vw":14.518556},{"c":15.77,"h":15.9,"l":14.41,"n":91176,"o":14.81,"t":"2026-05-06T04:00:00Z","v":11030338,"vw":15.464999},{"c":15.59,"h":16.19,"l":15.2,"n":95560,"o":15.78,"t":"2026-05-07T04:00:00Z","v":9841884,"vw":15.711121},{"c":15.16,"h":15.92,"l":14.93,"n":66534,"o":15.84,"t":"2026-05-08T04:00:00Z","v":7212002,"vw":15.177672},{"c":16.47,"h":16.8281,"l":15.345,"n":86251,"o":15.54,"t":"2026-05-11T04:00:00Z","v":10166057,"vw":16.219734},{"c":15.5,"h":16.0383,"l":14.79,"n":80296,"o":15.97,"t":"2026-05-12T04:00:00Z","v":9878554,"vw":15.314169},{"c":15.37,"h":15.83,"l":14.8901,"n":51822,"o":15.56,"t":"2026-05-13T04:00:00Z","v":6322999,"vw":15.414628},{"c":14.81,"h":15.5,"l":14.46,"n":68328,"o":15.5,"t":"2026-05-14T04:00:00Z","v":7953348,"vw":14.784179},{"c":13.65,"h":14.32,"l":13.65,"n":80771,"o":14.15,"t":"2026-05-15T04:00:00Z","v":9977617,"vw":13.897353},{"c":13.2,"h":13.89,"l":13.05,"n":86015,"o":13.85,"t":"2026-05-18T04:00:00Z","v":9205295,"vw":13.286306},{"c":11.91,"h":13.06,"l":11.78,"n":108742,"o":13,"t":"2026-05-19T04:00:00Z","v":15553927,"vw":12.051446},{"c":12.75,"h":12.885,"l":11.85,"n":80783,"o":12.17,"t":"2026-05-20T04:00:00Z","v":11337078,"vw":12.5715},{"c":13.1,"h":13.48,"l":12.55,"n":77169,"o":12.66,"t":"2026-05-21T04:00:00Z","v":7889872,"vw":13.02322},{"c":13.02,"h":13.55,"l":12.935,"n":65814,"o":13.17,"t":"2026-05-22T04:00:00Z","v":7927987,"vw":13.182511},{"c":13.51,"h":13.74,"l":13.215,"n":72645,"o":13.29,"t":"2026-05-26T04:00:00Z","v":9439151,"vw":13.548501},{"c":13.44,"h":13.64,"l":12.97,"n":63473,"o":13.31,"t":"2026-05-27T04:00:00Z","v":6837915,"vw":13.385059},{"c":13.55,"h":13.665,"l":13.02,"n":51862,"o":13.36,"t":"2026-05-28T04:00:00Z","v":5046981,"vw":13.439079},{"c":13.77,"h":13.93,"l":13.11,"n":68411,"o":13.42,"t":"2026-05-29T04:00:00Z","v":8346140,"vw":13.628601},{"c":13.59,"h":13.895,"l":12.925,"n":78960,"o":13.19,"t":"2026-06-01T04:00:00Z","v":7934783,"vw":13.503294},{"c":15.44,"h":15.49,"l":13.42,"n":112246,"o":13.5,"t":"2026-06-02T04:00:00Z","v":13369231,"vw":14.926762},{"c":14.09,"h":15.14,"l":13.9127,"n":94194,"o":15.09,"t":"2026-06-03T04:00:00Z","v":10969321,"vw":14.31306},{"c":14.14,"h":14.46,"l":13.75,"n":62707,"o":13.9,"t":"2026-06-04T04:00:00Z","v":7549022,"vw":14.14188},{"c":12.65,"h":13.86,"l":12.4304,"n":85416,"o":13.78,"t":"2026-06-05T04:00:00Z","v":12130882,"vw":12.832121},{"c":12.61,"h":13.285,"l":12.6,"n":76372,"o":13.01,"t":"2026-06-08T04:00:00Z","v":10630847,"vw":12.911724},{"c":10.65,"h":12.15,"l":10.3,"n":200948,"o":12.04,"t":"2026-06-09T04:00:00Z","v":30363053,"vw":10.832969},{"c":9.42,"h":10.64,"l":9.36,"n":134845,"o":10.63,"t":"2026-06-10T04:00:00Z","v":23908357,"vw":9.698796},{"c":10.63,"h":10.68,"l":9.65,"n":107018,"o":9.8,"t":"2026-06-11T04:00:00Z","v":15440294,"vw":10.259437},{"c":11.03,"h":11.37,"l":10.7209,"n":92326,"o":10.97,"t":"2026-06-12T04:00:00Z","v":15808680,"vw":11.104315},{"c":11.77,"h":12.305,"l":11.5359,"n":96445,"o":11.64,"t":"2026-06-15T04:00:00Z","v":13235714,"vw":11.909251},{"c":11.67,"h":12.405,"l":11.63,"n":80241,"o":12.05,"t":"2026-06-16T04:00:00Z","v":9250347,"vw":11.863025},{"c":11.42,"h":12.14,"l":11.35,"n":83084,"o":11.5,"t":"2026-06-17T04:00:00Z","v":10510924,"vw":11.715559},{"c":12.01,"h":12.15,"l":11.58,"n":80677,"o":11.85,"t":"2026-06-18T04:00:00Z","v":25345336,"vw":11.922262},{"c":11.47,"h":11.865,"l":11.43,"n":73283,"o":11.66,"t":"2026-06-22T04:00:00Z","v":10771638,"vw":11.594897},{"c":11.34,"h":11.9977,"l":10.98,"n":67775,"o":11.03,"t":"2026-06-23T04:00:00Z","v":8776419,"vw":11.462505},{"c":10.9,"h":11.23,"l":10.7701,"n":66075,"o":11.15,"t":"2026-06-24T04:00:00Z","v":8415909,"vw":10.963856},{"c":10.59,"h":11.24,"l":10.48,"n":60514,"o":11.12,"t":"2026-06-25T04:00:00Z","v":7612911,"vw":10.643343},{"c":10.8,"h":10.8,"l":10.24,"n":66816,"o":10.35,"t":"2026-06-26T04:00:00Z","v":22225396,"vw":10.702236},{"c":10.83,"h":10.915,"l":10.27,"n":58983,"o":10.57,"t":"2026-06-29T04:00:00Z","v":6765718,"vw":10.69019},{"c":10.66,"h":10.76,"l":10.4,"n":47359,"o":10.55,"t":"2026-06-30T04:00:00Z","v":6259192,"vw":10.644765},{"c":10.55,"h":11.02,"l":10.535,"n":62391,"o":10.79,"t":"2026-07-01T04:00:00Z","v":7774107,"vw":10.69629},{"c":10.77,"h":11.305,"l":10.53,"n":57735,"o":10.74,"t":"2026-07-02T04:00:00Z","v":6315700,"vw":10.827502},{"c":10.59,"h":11.07,"l":10.53,"n":48762,"o":10.8,"t":"2026-07-06T04:00:00Z","v":6545142,"vw":10.682408},{"c":9.9,"h":10.51,"l":9.7,"n":61694,"o":10.51,"t":"2026-07-07T04:00:00Z","v":6372714,"vw":9.991505},{"c":9.93,"h":10.08,"l":9.56,"n":56345,"o":9.75,"t":"2026-07-08T04:00:00Z","v":7331300,"vw":9.781752},{"c":10.16,"h":10.44,"l":10.03,"n":42165,"o":10.09,"t":"2026-07-09T04:00:00Z","v":5721632,"vw":10.236288},{"c":10.53,"h":10.595,"l":10.24,"n":43652,"o":10.35,"t":"2026-07-10T04:00:00Z","v":5897681,"vw":10.466867},{"c":10.07,"h":10.46,"l":9.91,"n":56576,"o":10.42,"t":"2026-07-13T04:00:00Z","v":9352922,"vw":10.041901},{"c":10.39,"h":10.57,"l":10.255,"n":41480,"o":10.3,"t":"2026-07-14T04:00:00Z","v":5125817,"vw":10.384768},{"c":10.11,"h":10.535,"l":9.9,"n":47851,"o":10.26,"t":"2026-07-15T04:00:00Z","v":5277693,"vw":10.111454},{"c":9.33,"h":9.9,"l":9.23,"n":76915,"o":9.87,"t":"2026-07-16T04:00:00Z","v":11486473,"vw":9.495342},{"c":9.28,"h":9.42,"l":8.905,"n":72253,"o":9.2,"t":"2026-07-17T04:00:00Z","v":10661547,"vw":9.215459},{"c":9.4,"h":9.59,"l":9.26,"n":49118,"o":9.31,"t":"2026-07-20T04:00:00Z","v":7249072,"vw":9.445853},{"c":9.55,"h":9.785,"l":9.375,"n":72500,"o":9.65,"t":"2026-07-21T04:00:00Z","v":10367285,"vw":9.598967},{"c":9.73,"h":9.86,"l":9.545,"n":67943,"o":9.7,"t":"2026-07-22T04:00:00Z","v":9326881,"vw":9.715675},{"c":9.83,"h":9.92,"l":9.4128,"n":53785,"o":9.46,"t":"2026-07-23T04:00:00Z","v":7784990,"vw":9.770598},{"c":9.51,"h":9.87,"l":9.41,"n":50405,"o":9.84,"t":"2026-07-24T04:00:00Z","v":6617742,"vw":9.541829},{"c":9.91,"h":10.12,"l":9.65,"n":56534,"o":9.79,"t":"2026-07-27T04:00:00Z","v":6727866,"vw":9.829644},{"c":9.44,"h":9.715,"l":9.12,"n":57710,"o":9.7,"t":"2026-07-28T04:00:00Z","v":7882317,"vw":9.404322},{"c":9.04,"h":9.485,"l":8.951,"n":66656,"o":9.41,"t":"2026-07-29T04:00:00Z","v":9914394,"vw":9.175248},{"c":9.74,"h":9.81,"l":9.275,"n":57494,"o":9.48,"t":"2026-07-30T04:00:00Z","v":7168876,"vw":9.637088},{"c":9.6,"h":10.01,"l":9.27,"n":63902,"o":10,"t":"2026-07-31T04:00:00Z","v":11546179,"vw":9.563312},{"c":9.97,"h":10.02,"l":9.355,"n":69666,"o":9.43,"t":"2026-08-03T04:00:00Z","v":9207762,"vw":9.835242},{"c":10.5,"h":10.8299,"l":10.2,"n":68422,"o":10.27,"t":"2026-08-04T04:00:00Z","v":9925058,"vw":10.589119},{"c":10.72,"h":10.89,"l":10.54,"n":64746,"o":10.65,"t":"2026-08-05T04:00:00Z","v":8678522,"vw":10.691895},{"c":10.76,"h":10.97,"l":10.46,"n":54487,"o":10.59,"t":"2026-08-06T04:00:00Z","v":6658600,"vw":10.781732},{"c":11.26,"h":11.48,"l":10.98,"n":55715,"o":11.07,"t":"2026-08-07T04:00:00Z","v":8119503,"vw":11.269278},{"c":11.38,"h":11.535,"l":11.22,"n":56411,"o":11.27,"t":"2026-08-10T04:00:00Z","v":6814111,"vw":11.359471},{"c":11.46,"h":11.62,"l":11.325,"n":44286,"o":11.5,"t":"2026-08-11T04:00:00Z","v":5601664,"vw":11.446124},{"c":11.36,"h":11.83,"l":11.3008,"n":40428,"o":11.8,"t":"2026-08-12T04:00:00Z","v":4815731,"vw":11.441219},{"c":11.19,"h":11.56,"l":11.08,"n":40847,"o":11.4,"t":"2026-08-13T04:00:00Z","v":5500871,"vw":11.23346},{"c":11.21,"h":11.54,"l":11.2,"n":38938,"o":11.25,"t":"2026-08-14T04:00:00Z","v":4897885,"vw":11.324147},{"c":11.17,"h":11.4,"l":11.02,"n":44062,"o":11.22,"t":"2026-08-17T04:00:00Z","v":5435379,"vw":11.227419},{"c":10.96,"h":11.055,"l":10.57,"n":49596,"o":10.78,"t":"2026-08-18T04:00:00Z","v":6710413,"vw":10.851781},{"c":11.63,"h":11.645,"l":11.12,"n":50858,"o":11.17,"t":"2026-08-19T04:00:00Z","v":6496628,"vw":11.456181},{"c":11.15,"h":11.53,"l":10.93,"n":51251,"o":11.44,"t":"2026-08-20T04:00:00Z","v":6732795,"vw":11.123784},{"c":12.76,"h":12.82,"l":11.54,"n":92245,"o":11.54,"t":"2026-08-21T04:00:00Z","v":16620687,"vw":12.33447},{"c":12.51,"h":12.88,"l":12.285,"n":68958,"o":12.71,"t":"2026-08-24T04:00:00Z","v":9901232,"vw":12.541338},{"c":13.27,"h":13.49,"l":12.41,"n":58238,"o":12.41,"t":"2026-08-25T04:00:00Z","v":10956397,"vw":13.206044},{"c":13.13,"h":13.8,"l":12.945,"n":63132,"o":13.43,"t":"2026-08-26T04:00:00Z","v":8565451,"vw":13.219862},{"c":13.62,"h":13.695,"l":13.06,"n":56258,"o":13.3,"t":"2026-08-27T04:00:00Z","v":8696356,"vw":13.48039},{"c":12.4,"h":13.67,"l":12.4,"n":64490,"o":13.61,"t":"2026-08-28T04:00:00Z","v":10144186,"vw":12.665888},{"c":12.24,"h":12.3995,"l":12.06,"n":47883,"o":12.31,"t":"2026-08-31T04:00:00Z","v":9648676,"vw":12.279784},{"c":11.59,"h":12.05,"l":11.405,"n":49321,"o":11.6,"t":"2026-09-01T04:00:00Z","v":9337723,"vw":11.684482},{"c":11.62,"h":11.93,"l":11.42,"n":53749,"o":11.63,"t":"2026-09-02T04:00:00Z","v":8723237,"vw":11.596453},{"c":11.51,"h":11.92,"l":11.335,"n":52967,"o":11.75,"t":"2026-09-03T04:00:00Z","v":7852993,"vw":11.581741},{"c":11.54,"h":11.72,"l":11.4,"n":39035,"o":11.4,"t":"2026-09-04T04:00:00Z","v":4988097,"vw":11.572565},{"c":11.89,"h":12.26,"l":11.4801,"n":53903,"o":11.6,"t":"2026-09-08T04:00:00Z","v":7919434,"vw":12.046586},{"c":11.6,"h":11.95,"l":11.545,"n":44983,"o":11.82,"t":"2026-09-09T04:00:00Z","v":6534207,"vw":11.711897},{"c":11.02,"h":11.43,"l":10.945,"n":56559,"o":11.38,"t":"2026-09-10T04:00:00Z","v":9316871,"vw":11.072434},{"c":10.45,"h":11.38,"l":10.41,"n":45216,"o":11.25,"t":"2026-09-11T04:00:00Z","v":8157514,"vw":10.653301},{"c":10.26,"h":10.31,"l":9.76,"n":62070,"o":10.1,"t":"2026-09-14T04:00:00Z","v":9642092,"vw":10.108133},{"c":10.18,"h":10.41,"l":10.025,"n":54511,"o":10.23,"t":"2026-09-15T04:00:00Z","v":7484109,"vw":10.167824},{"c":10.08,"h":10.39,"l":9.845,"n":57745,"o":10.3,"t":"2026-09-16T04:00:00Z","v":9078709,"vw":9.987393},{"c":10.12,"h":10.41,"l":10.1113,"n":41743,"o":10.41,"t":"2026-09-17T04:00:00Z","v":6552334,"vw":10.212236},{"c":9.81,"h":10.37,"l":9.6,"n":65792,"o":10.32,"t":"2026-09-18T04:00:00Z","v":17676926,"vw":9.85314},{"c":10.08,"h":10.35,"l":9.99,"n":54210,"o":10.12,"t":"2026-09-21T04:00:00Z","v":8199132,"vw":10.099549},{"c":10.33,"h":10.43,"l":9.895,"n":45408,"o":10.24,"t":"2026-09-22T04:00:00Z","v":8134568,"vw":10.227699},{"c":9.95,"h":10.19,"l":9.865,"n":36129,"o":10.17,"t":"2026-09-23T04:00:00Z","v":6065629,"vw":9.97745},{"c":9.47,"h":9.87,"l":9.33,"n":62688,"o":9.85,"t":"2026-09-24T04:00:00Z","v":12789599,"vw":9.446648},{"c":9.41,"h":9.68,"l":9.39,"n":51092,"o":9.51,"t":"2026-09-25T04:00:00Z","v":6727360,"vw":9.488321},{"c":9.21,"h":9.32,"l":9.01,"n":54394,"o":9.3,"t":"2026-09-28T04:00:00Z","v":9263357,"vw":9.190269},{"c":9.29,"h":9.935,"l":8.98,"n":96470,"o":9.91,"t":"2026-09-29T04:00:00Z","v":16824055,"vw":9.231252},{"c":9.45,"h":9.875,"l":9.19,"n":67847,"o":9.47,"t":"2026-09-30T04:00:00Z","v":15250674,"vw":9.533094},{"c":9.36,"h":9.52,"l":9.11,"n":52697,"o":9.39,"t":"2026-10-01T04:00:00Z","v":9651446,"vw":9.330009},{"c":9.3,"h":9.74,"l":9.23,"n":45974,"o":9.67,"t":"2026-10-02T04:00:00Z","v":8801538,"vw":9.386014},{"c":9.35,"h":9.65,"l":9.29,"n":54485,"o":9.38,"t":"2026-10-05T04:00:00Z","v":10619088,"vw":9.440881},{"c":10.11,"h":10.39,"l":9.592,"n":70166,"o":9.67,"t":"2026-10-06T04:00:00Z","v":16233910,"vw":10.085216},{"c":9.47,"h":9.83,"l":9.385,"n":50091,"o":9.75,"t":"2026-10-07T04:00:00Z","v":8968841,"vw":9.511146},{"c":9.14,"h":9.49,"l":9,"n":47488,"o":9.39,"t":"2026-10-08T04:00:00Z","v":10903000,"vw":9.143172},{"c":9.19,"h":9.34,"l":9.11,"n":33930,"o":9.34,"t":"2026-10-09T04:00:00Z","v":6447530,"vw":9.200227},{"c":8.83,"h":9.09,"l":8.81,"n":38044,"o":9.05,"t":"2026-10-12T04:00:00Z","v":6739385,"vw":8.889291},{"c":8.24,"h":8.81,"l":8.19,"n":59344,"o":8.8,"t":"2026-10-13T04:00:00Z","v":14926046,"vw":8.357448},{"c":7.7,"h":8.082,"l":7.58,"n":60640,"o":8.02,"t":"2026-10-14T04:00:00Z","v":13908116,"vw":7.726982},{"c":8.17,"h":8.23,"l":7.27,"n":54387,"o":7.5,"t":"2026-10-15T04:00:00Z","v":11671072,"vw":7.850278}],"volatilityBars":[{"c":9.51,"h":9.54,"l":9.34,"n":243,"o":9.35,"t":"2026-10-08T08:00:00Z","v":32767,"vw":9.418871},{"c":9.41,"h":9.47,"l":9.41,"n":6,"o":9.47,"t":"2026-10-08T08:45:00Z","v":1739,"vw":9.464476},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-08T09:00:00Z","v":4800,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-08T10:00:00Z","v":401,"vw":9.43},{"c":9.39,"h":9.41,"l":9.39,"n":18,"o":9.41,"t":"2026-10-08T10:15:00Z","v":2024,"vw":9.396556},{"c":9.3,"h":9.35,"l":9.3,"n":24,"o":9.35,"t":"2026-10-08T10:30:00Z","v":7145,"vw":9.309583},{"c":9.5,"h":9.5,"l":9.31,"n":72,"o":9.37,"t":"2026-10-08T11:00:00Z","v":10776,"vw":9.416148},{"c":9.3114,"h":9.3114,"l":9.3114,"n":3,"o":9.3114,"t":"2026-10-08T11:15:00Z","v":3015,"vw":9.3114},{"c":9.34,"h":9.39,"l":9.34,"n":14,"o":9.39,"t":"2026-10-08T11:30:00Z","v":5555,"vw":9.344441},{"c":9.4552,"h":9.4552,"l":9.41,"n":11,"o":9.41,"t":"2026-10-08T11:45:00Z","v":1052,"vw":9.420089},{"c":9.36,"h":9.4,"l":9.36,"n":5,"o":9.4,"t":"2026-10-08T12:00:00Z","v":750,"vw":9.388235},{"c":9.38,"h":9.45,"l":9.36,"n":3,"o":9.36,"t":"2026-10-08T12:15:00Z","v":928,"vw":9.380733},{"c":9.35,"h":9.4,"l":9.33,"n":10,"o":9.4,"t":"2026-10-08T12:30:00Z","v":3765,"vw":9.335475},{"c":9.37,"h":9.37,"l":9.35,"n":17,"o":9.3576,"t":"2026-10-08T12:45:00Z","v":1785,"vw":9.362243},{"c":9.36,"h":9.37,"l":9.36,"n":13,"o":9.37,"t":"2026-10-08T13:00:00Z","v":4180,"vw":9.368442},{"c":9.355,"h":9.49,"l":9.305,"n":1886,"o":9.39,"t":"2026-10-08T13:30:00Z","v":337967,"vw":9.353985},{"c":9.32,"h":9.375,"l":9.32,"n":1142,"o":9.355,"t":"2026-10-08T13:45:00Z","v":194437,"vw":9.34229},{"c":9.2926,"h":9.345,"l":9.2926,"n":1711,"o":9.32,"t":"2026-10-08T14:00:00Z","v":219192,"vw":9.312399},{"c":9.285,"h":9.34,"l":9.28,"n":1583,"o":9.295,"t":"2026-10-08T14:15:00Z","v":207418,"vw":9.309693},{"c":9.235,"h":9.29,"l":9.22,"n":1497,"o":9.285,"t":"2026-10-08T14:30:00Z","v":329156,"vw":9.263399},{"c":9.225,"h":9.25,"l":9.2142,"n":1441,"o":9.23,"t":"2026-10-08T14:45:00Z","v":282436,"vw":9.230554},{"c":9.175,"h":9.23,"l":9.165,"n":1631,"o":9.225,"t":"2026-10-08T15:00:00Z","v":292769,"vw":9.196051},{"c":9.15,"h":9.19,"l":9.15,"n":1421,"o":9.165,"t":"2026-10-08T15:15:00Z","v":241533,"vw":9.168826},{"c":9.11,"h":9.1599,"l":9.105,"n":1887,"o":9.1599,"t":"2026-10-08T15:30:00Z","v":377542,"vw":9.125962},{"c":9.125,"h":9.1481,"l":9.1,"n":1365,"o":9.11,"t":"2026-10-08T15:45:00Z","v":257094,"vw":9.11802},{"c":9.115,"h":9.14,"l":9.08,"n":1904,"o":9.125,"t":"2026-10-08T16:00:00Z","v":337058,"vw":9.107577},{"c":9.095,"h":9.21,"l":9.095,"n":2259,"o":9.12,"t":"2026-10-08T16:15:00Z","v":307571,"vw":9.138729},{"c":9.105,"h":9.11,"l":9.01,"n":2264,"o":9.09,"t":"2026-10-08T16:30:00Z","v":404455,"vw":9.057637},{"c":9.09,"h":9.11,"l":9.055,"n":1542,"o":9.105,"t":"2026-10-08T16:45:00Z","v":248193,"vw":9.086517},{"c":9.09,"h":9.1,"l":9.03,"n":1583,"o":9.09,"t":"2026-10-08T17:00:00Z","v":239870,"vw":9.063241},{"c":9.06,"h":9.09,"l":9.04,"n":1715,"o":9.08,"t":"2026-10-08T17:15:00Z","v":297726,"vw":9.065052},{"c":9.07,"h":9.09,"l":9.04,"n":1239,"o":9.06,"t":"2026-10-08T17:30:00Z","v":170113,"vw":9.068643},{"c":9.06,"h":9.0761,"l":9.04,"n":1381,"o":9.07,"t":"2026-10-08T17:45:00Z","v":183338,"vw":9.056459},{"c":9.06,"h":9.085,"l":9.05,"n":1067,"o":9.065,"t":"2026-10-08T18:00:00Z","v":104628,"vw":9.066695},{"c":9.105,"h":9.14,"l":9.055,"n":1732,"o":9.055,"t":"2026-10-08T18:15:00Z","v":365887,"vw":9.100215},{"c":9.0623,"h":9.105,"l":9.05,"n":1391,"o":9.105,"t":"2026-10-08T18:30:00Z","v":175739,"vw":9.077869},{"c":9.055,"h":9.0699,"l":9.045,"n":988,"o":9.065,"t":"2026-10-08T18:45:00Z","v":116357,"vw":9.056143},{"c":9.01,"h":9.06,"l":9,"n":1820,"o":9.055,"t":"2026-10-08T19:00:00Z","v":254173,"vw":9.03144},{"c":9.06,"h":9.1,"l":9,"n":2008,"o":9.01,"t":"2026-10-08T19:15:00Z","v":307190,"vw":9.044488},{"c":9.095,"h":9.1,"l":9.06,"n":2311,"o":9.065,"t":"2026-10-08T19:30:00Z","v":346968,"vw":9.078973},{"c":9.14,"h":9.175,"l":9.085,"n":5824,"o":9.09,"t":"2026-10-08T19:45:00Z","v":1221950,"vw":9.147792},{"c":9.29,"h":9.29,"l":9.14,"n":88,"o":9.14,"t":"2026-10-08T20:00:00Z","v":2981236,"vw":9.140071},{"c":9.22,"h":9.25,"l":9.17,"n":8,"o":9.25,"t":"2026-10-08T20:15:00Z","v":1587,"vw":9.222652},{"c":9.2237,"h":9.2237,"l":9.2237,"n":2,"o":9.2237,"t":"2026-10-08T20:30:00Z","v":424,"vw":9.2237},{"c":9.2293,"h":9.2293,"l":9.1615,"n":7,"o":9.1615,"t":"2026-10-08T20:45:00Z","v":889,"vw":9.181594},{"c":9.17,"h":9.23,"l":9.16,"n":55,"o":9.23,"t":"2026-10-08T21:00:00Z","v":7205,"vw":9.177015},{"c":9.2208,"h":9.23,"l":9.2208,"n":5,"o":9.23,"t":"2026-10-08T21:15:00Z","v":463,"vw":9.2254},{"c":9.23,"h":9.23,"l":9.137,"n":8,"o":9.137,"t":"2026-10-08T21:30:00Z","v":2009,"vw":9.157848},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-08T21:45:00Z","v":175,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-08T22:00:00Z","v":592,"vw":9.16},{"c":9.1308,"h":9.1308,"l":9.1308,"n":1,"o":9.1308,"t":"2026-10-08T22:15:00Z","v":100,"vw":9.1308},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-08T22:30:00Z","v":350,"vw":9.15},{"c":9.16,"h":9.17,"l":9.16,"n":3,"o":9.16,"t":"2026-10-08T23:00:00Z","v":1250,"vw":9.16148},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-08T23:15:00Z","v":100,"vw":9.16},{"c":9.2,"h":9.2,"l":9.19,"n":5,"o":9.19,"t":"2026-10-08T23:30:00Z","v":500,"vw":9.195984},{"c":9.18,"h":9.19,"l":9.18,"n":2,"o":9.19,"t":"2026-10-08T23:45:00Z","v":300,"vw":9.183333},{"c":9.29,"h":9.3,"l":9.24,"n":43,"o":9.24,"t":"2026-10-09T08:00:00Z","v":12947,"vw":9.254167},{"c":9.32,"h":9.32,"l":9.32,"n":10,"o":9.32,"t":"2026-10-09T08:15:00Z","v":400,"vw":9.32},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-09T08:30:00Z","v":190,"vw":9.34},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-09T09:00:00Z","v":140,"vw":9.38},{"c":9.34,"h":9.35,"l":9.34,"n":7,"o":9.345,"t":"2026-10-09T09:15:00Z","v":6258,"vw":9.342729},{"c":9.34,"h":9.34,"l":9.33,"n":6,"o":9.34,"t":"2026-10-09T10:00:00Z","v":1674,"vw":9.338206},{"c":9.33,"h":9.33,"l":9.32,"n":15,"o":9.32,"t":"2026-10-09T10:30:00Z","v":4012,"vw":9.323073},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-09T10:45:00Z","v":926,"vw":9.32},{"c":9.326,"h":9.326,"l":9.31,"n":10,"o":9.32,"t":"2026-10-09T11:00:00Z","v":5519,"vw":9.322779},{"c":9.34,"h":9.34,"l":9.31,"n":9,"o":9.31,"t":"2026-10-09T11:15:00Z","v":3464,"vw":9.334837},{"c":9.36,"h":9.38,"l":9.36,"n":66,"o":9.36,"t":"2026-10-09T11:30:00Z","v":8403,"vw":9.365162},{"c":9.39,"h":9.39,"l":9.36,"n":4,"o":9.36,"t":"2026-10-09T11:45:00Z","v":366,"vw":9.37663},{"c":9.38,"h":9.4,"l":9.36,"n":14,"o":9.4,"t":"2026-10-09T12:00:00Z","v":1791,"vw":9.387784},{"c":9.361,"h":9.361,"l":9.36,"n":5,"o":9.36,"t":"2026-10-09T12:15:00Z","v":2497,"vw":9.360367},{"c":9.36,"h":9.375,"l":9.36,"n":15,"o":9.36,"t":"2026-10-09T12:30:00Z","v":15183,"vw":9.364225},{"c":9.32,"h":9.39,"l":9.32,"n":31,"o":9.39,"t":"2026-10-09T12:45:00Z","v":5677,"vw":9.359662},{"c":9.3694,"h":9.37,"l":9.33,"n":6,"o":9.33,"t":"2026-10-09T13:15:00Z","v":328,"vw":9.356467},{"c":9.2,"h":9.34,"l":9.11,"n":2211,"o":9.34,"t":"2026-10-09T13:30:00Z","v":455419,"vw":9.211877},{"c":9.23,"h":9.245,"l":9.15,"n":1669,"o":9.2,"t":"2026-10-09T13:45:00Z","v":339996,"vw":9.202027},{"c":9.185,"h":9.24,"l":9.185,"n":1367,"o":9.225,"t":"2026-10-09T14:00:00Z","v":251511,"vw":9.21539},{"c":9.165,"h":9.21,"l":9.13,"n":1649,"o":9.185,"t":"2026-10-09T14:15:00Z","v":275126,"vw":9.164431},{"c":9.155,"h":9.165,"l":9.135,"n":1028,"o":9.165,"t":"2026-10-09T14:30:00Z","v":125837,"vw":9.150899},{"c":9.1799,"h":9.19,"l":9.15,"n":1198,"o":9.16,"t":"2026-10-09T14:45:00Z","v":277648,"vw":9.171624},{"c":9.215,"h":9.23,"l":9.17,"n":1267,"o":9.17,"t":"2026-10-09T15:00:00Z","v":160555,"vw":9.198627},{"c":9.22,"h":9.26,"l":9.21,"n":1195,"o":9.215,"t":"2026-10-09T15:15:00Z","v":173362,"vw":9.235035},{"c":9.205,"h":9.255,"l":9.2,"n":1064,"o":9.22,"t":"2026-10-09T15:30:00Z","v":167178,"vw":9.231423},{"c":9.145,"h":9.205,"l":9.14,"n":927,"o":9.205,"t":"2026-10-09T15:45:00Z","v":156440,"vw":9.175463},{"c":9.165,"h":9.19,"l":9.135,"n":1069,"o":9.14,"t":"2026-10-09T16:00:00Z","v":215255,"vw":9.164457},{"c":9.175,"h":9.175,"l":9.15,"n":921,"o":9.16,"t":"2026-10-09T16:15:00Z","v":176033,"vw":9.159158},{"c":9.195,"h":9.21,"l":9.175,"n":877,"o":9.175,"t":"2026-10-09T16:30:00Z","v":135534,"vw":9.193352},{"c":9.185,"h":9.21,"l":9.18,"n":603,"o":9.195,"t":"2026-10-09T16:45:00Z","v":85631,"vw":9.196653},{"c":9.16,"h":9.195,"l":9.14,"n":1188,"o":9.185,"t":"2026-10-09T17:00:00Z","v":166902,"vw":9.172849},{"c":9.165,"h":9.18,"l":9.16,"n":612,"o":9.165,"t":"2026-10-09T17:15:00Z","v":76353,"vw":9.167692},{"c":9.2,"h":9.21,"l":9.16,"n":949,"o":9.1644,"t":"2026-10-09T17:30:00Z","v":141152,"vw":9.183612},{"c":9.26,"h":9.27,"l":9.2001,"n":887,"o":9.205,"t":"2026-10-09T17:45:00Z","v":144149,"vw":9.235705},{"c":9.2848,"h":9.29,"l":9.25,"n":1021,"o":9.26,"t":"2026-10-09T18:00:00Z","v":193798,"vw":9.270382},{"c":9.235,"h":9.29,"l":9.23,"n":884,"o":9.285,"t":"2026-10-09T18:15:00Z","v":151131,"vw":9.26975},{"c":9.21,"h":9.24,"l":9.205,"n":1113,"o":9.235,"t":"2026-10-09T18:30:00Z","v":196779,"vw":9.222422},{"c":9.215,"h":9.255,"l":9.205,"n":1279,"o":9.21,"t":"2026-10-09T18:45:00Z","v":200210,"vw":9.225968},{"c":9.23,"h":9.25,"l":9.215,"n":962,"o":9.215,"t":"2026-10-09T19:00:00Z","v":231360,"vw":9.231425},{"c":9.185,"h":9.23,"l":9.183,"n":1146,"o":9.23,"t":"2026-10-09T19:15:00Z","v":222278,"vw":9.210014},{"c":9.195,"h":9.2,"l":9.16,"n":1796,"o":9.185,"t":"2026-10-09T19:30:00Z","v":303369,"vw":9.176505},{"c":9.205,"h":9.21,"l":9.17,"n":4503,"o":9.19,"t":"2026-10-09T19:45:00Z","v":875830,"vw":9.194606},{"c":9.1915,"h":9.22,"l":9.19,"n":35,"o":9.19,"t":"2026-10-09T20:00:00Z","v":432155,"vw":9.190339},{"c":9.22,"h":9.22,"l":9.21,"n":3,"o":9.21,"t":"2026-10-09T20:30:00Z","v":587,"vw":9.216593},{"c":9.226,"h":9.226,"l":9.226,"n":1,"o":9.226,"t":"2026-10-09T20:45:00Z","v":4000,"vw":9.226},{"c":9.2,"h":9.21,"l":9.2,"n":7,"o":9.21,"t":"2026-10-09T21:00:00Z","v":659,"vw":9.204366},{"c":9.2297,"h":9.2297,"l":9.2297,"n":2,"o":9.2297,"t":"2026-10-09T21:15:00Z","v":104,"vw":9.2297},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-09T21:30:00Z","v":2000,"vw":9.15},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-09T21:45:00Z","v":1001,"vw":9.2},{"c":9.21,"h":9.215,"l":9.21,"n":6,"o":9.215,"t":"2026-10-09T22:00:00Z","v":418,"vw":9.211429},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T23:00:00Z","v":100,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T23:15:00Z","v":2550,"vw":9.2},{"c":9.2,"h":9.215,"l":9.2,"n":2,"o":9.215,"t":"2026-10-09T23:30:00Z","v":370,"vw":9.204865},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T23:45:00Z","v":1000,"vw":9.2},{"c":9.23,"h":9.27,"l":9.14,"n":129,"o":9.23,"t":"2026-10-12T08:00:00Z","v":18449,"vw":9.239365},{"c":9.24,"h":9.24,"l":9.24,"n":6,"o":9.24,"t":"2026-10-12T08:15:00Z","v":197,"vw":9.24},{"c":9.21,"h":9.229,"l":9.2,"n":46,"o":9.229,"t":"2026-10-12T08:30:00Z","v":4277,"vw":9.209494},{"c":9.19,"h":9.2,"l":9.19,"n":13,"o":9.2,"t":"2026-10-12T08:45:00Z","v":1558,"vw":9.19315},{"c":9.15,"h":9.195,"l":9.15,"n":38,"o":9.195,"t":"2026-10-12T09:00:00Z","v":3308,"vw":9.184274},{"c":9.16,"h":9.19,"l":9.16,"n":11,"o":9.19,"t":"2026-10-12T10:30:00Z","v":370,"vw":9.176071},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-12T10:45:00Z","v":1203,"vw":9.17},{"c":9.17,"h":9.19,"l":9.17,"n":22,"o":9.19,"t":"2026-10-12T11:00:00Z","v":1339,"vw":9.187269},{"c":9.17,"h":9.2,"l":9.17,"n":16,"o":9.1964,"t":"2026-10-12T11:15:00Z","v":4202,"vw":9.189593},{"c":9.17,"h":9.17,"l":9.16,"n":10,"o":9.16,"t":"2026-10-12T11:30:00Z","v":2896,"vw":9.169337},{"c":9.17,"h":9.17,"l":9.16,"n":5,"o":9.16,"t":"2026-10-12T11:45:00Z","v":357,"vw":9.162959},{"c":9.16,"h":9.16,"l":9.12,"n":21,"o":9.15,"t":"2026-10-12T12:30:00Z","v":5774,"vw":9.149767},{"c":9.12,"h":9.15,"l":9.12,"n":20,"o":9.15,"t":"2026-10-12T12:45:00Z","v":4322,"vw":9.126261},{"c":9.14,"h":9.19,"l":9.12,"n":35,"o":9.13,"t":"2026-10-12T13:00:00Z","v":3317,"vw":9.136207},{"c":9.05,"h":9.14,"l":9.05,"n":98,"o":9.13,"t":"2026-10-12T13:15:00Z","v":11398,"vw":9.090667},{"c":8.96,"h":9.09,"l":8.83,"n":4168,"o":9.05,"t":"2026-10-12T13:30:00Z","v":768536,"vw":8.946672},{"c":8.985,"h":9.02,"l":8.95,"n":1269,"o":8.96,"t":"2026-10-12T13:45:00Z","v":294202,"vw":8.966895},{"c":8.97,"h":8.99,"l":8.93,"n":1458,"o":8.98,"t":"2026-10-12T14:00:00Z","v":286327,"vw":8.963569},{"c":8.915,"h":8.98,"l":8.89,"n":1931,"o":8.97,"t":"2026-10-12T14:15:00Z","v":357922,"vw":8.922668},{"c":8.915,"h":8.935,"l":8.8922,"n":1867,"o":8.915,"t":"2026-10-12T14:30:00Z","v":361902,"vw":8.915911},{"c":8.915,"h":8.93,"l":8.895,"n":924,"o":8.91,"t":"2026-10-12T14:45:00Z","v":160291,"vw":8.910189},{"c":8.92,"h":8.95,"l":8.905,"n":1198,"o":8.915,"t":"2026-10-12T15:00:00Z","v":231043,"vw":8.930547},{"c":8.925,"h":8.93,"l":8.92,"n":700,"o":8.92,"t":"2026-10-12T15:15:00Z","v":81326,"vw":8.924587},{"c":8.9,"h":8.93,"l":8.89,"n":1158,"o":8.925,"t":"2026-10-12T15:30:00Z","v":135902,"vw":8.912815},{"c":8.8899,"h":8.91,"l":8.88,"n":1352,"o":8.9099,"t":"2026-10-12T15:45:00Z","v":154214,"vw":8.897459},{"c":8.91,"h":8.9385,"l":8.885,"n":1149,"o":8.885,"t":"2026-10-12T16:00:00Z","v":163431,"vw":8.911298},{"c":8.9,"h":8.92,"l":8.9,"n":954,"o":8.915,"t":"2026-10-12T16:15:00Z","v":117098,"vw":8.912551},{"c":8.9099,"h":8.92,"l":8.9,"n":889,"o":8.905,"t":"2026-10-12T16:30:00Z","v":94212,"vw":8.909456},{"c":8.885,"h":8.92,"l":8.87,"n":1126,"o":8.905,"t":"2026-10-12T16:45:00Z","v":193978,"vw":8.884161},{"c":8.9077,"h":8.92,"l":8.88,"n":726,"o":8.885,"t":"2026-10-12T17:00:00Z","v":70004,"vw":8.891558},{"c":8.87,"h":8.91,"l":8.87,"n":767,"o":8.905,"t":"2026-10-12T17:15:00Z","v":80595,"vw":8.890158},{"c":8.845,"h":8.8786,"l":8.835,"n":1388,"o":8.8786,"t":"2026-10-12T17:30:00Z","v":201531,"vw":8.852558},{"c":8.855,"h":8.86,"l":8.835,"n":1138,"o":8.845,"t":"2026-10-12T17:45:00Z","v":138287,"vw":8.844449},{"c":8.84,"h":8.86,"l":8.84,"n":1193,"o":8.855,"t":"2026-10-12T18:00:00Z","v":193371,"vw":8.849297},{"c":8.83,"h":8.865,"l":8.83,"n":1117,"o":8.845,"t":"2026-10-12T18:15:00Z","v":185713,"vw":8.84063},{"c":8.815,"h":8.836,"l":8.81,"n":1151,"o":8.83,"t":"2026-10-12T18:30:00Z","v":187490,"vw":8.823353},{"c":8.825,"h":8.83,"l":8.81,"n":926,"o":8.815,"t":"2026-10-12T18:45:00Z","v":134227,"vw":8.821771},{"c":8.815,"h":8.8483,"l":8.81,"n":1022,"o":8.83,"t":"2026-10-12T19:00:00Z","v":117001,"vw":8.830154},{"c":8.825,"h":8.84,"l":8.82,"n":1137,"o":8.82,"t":"2026-10-12T19:15:00Z","v":124131,"vw":8.827079},{"c":8.855,"h":8.8856,"l":8.83,"n":1568,"o":8.83,"t":"2026-10-12T19:30:00Z","v":238998,"vw":8.856437},{"c":8.82,"h":8.88,"l":8.82,"n":4700,"o":8.86,"t":"2026-10-12T19:45:00Z","v":1054558,"vw":8.847451},{"c":8.84,"h":8.86,"l":8.83,"n":88,"o":8.83,"t":"2026-10-12T20:00:00Z","v":530299,"vw":8.830718},{"c":8.87,"h":8.87,"l":8.85,"n":17,"o":8.87,"t":"2026-10-12T20:15:00Z","v":1926,"vw":8.86247},{"c":8.85,"h":8.87,"l":8.85,"n":12,"o":8.8692,"t":"2026-10-12T20:30:00Z","v":1308,"vw":8.862413},{"c":8.87,"h":8.87,"l":8.85,"n":3,"o":8.85,"t":"2026-10-12T20:45:00Z","v":741,"vw":8.856541},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-12T21:00:00Z","v":500,"vw":8.875},{"c":8.9,"h":8.9,"l":8.85,"n":8,"o":8.85,"t":"2026-10-12T21:15:00Z","v":492,"vw":8.876791},{"c":8.884,"h":8.884,"l":8.85,"n":6,"o":8.85,"t":"2026-10-12T21:30:00Z","v":842,"vw":8.857786},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-12T21:45:00Z","v":105,"vw":8.87},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-12T22:00:00Z","v":250,"vw":8.89},{"c":8.87,"h":8.89,"l":8.87,"n":3,"o":8.89,"t":"2026-10-12T22:15:00Z","v":400,"vw":8.8797},{"c":8.8754,"h":8.8754,"l":8.86,"n":2,"o":8.86,"t":"2026-10-12T22:30:00Z","v":500,"vw":8.86616},{"c":8.85,"h":8.8596,"l":8.85,"n":17,"o":8.8596,"t":"2026-10-12T22:45:00Z","v":2812,"vw":8.850989},{"c":8.84,"h":8.84,"l":8.83,"n":41,"o":8.83,"t":"2026-10-12T23:00:00Z","v":2704,"vw":8.835346},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-10-12T23:15:00Z","v":252,"vw":8.85},{"c":8.83,"h":8.89,"l":8.83,"n":5,"o":8.89,"t":"2026-10-12T23:30:00Z","v":439,"vw":8.855804},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T23:45:00Z","v":100,"vw":8.85},{"c":8.82,"h":8.83,"l":8.8,"n":111,"o":8.819,"t":"2026-10-13T08:00:00Z","v":8013,"vw":8.816659},{"c":8.83,"h":8.83,"l":8.83,"n":4,"o":8.83,"t":"2026-10-13T08:15:00Z","v":2941,"vw":8.83},{"c":8.82,"h":8.84,"l":8.82,"n":3,"o":8.84,"t":"2026-10-13T08:45:00Z","v":282,"vw":8.830654},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-13T09:15:00Z","v":246,"vw":8.82},{"c":8.82,"h":8.85,"l":8.82,"n":8,"o":8.84,"t":"2026-10-13T09:30:00Z","v":2686,"vw":8.840631},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-13T09:45:00Z","v":720,"vw":8.82},{"c":8.8401,"h":8.8401,"l":8.8401,"n":1,"o":8.8401,"t":"2026-10-13T10:15:00Z","v":150,"vw":8.8401},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-13T10:30:00Z","v":222,"vw":8.84},{"c":8.8,"h":8.81,"l":8.79,"n":57,"o":8.8,"t":"2026-10-13T10:45:00Z","v":16857,"vw":8.801952},{"c":8.78,"h":8.83,"l":8.78,"n":42,"o":8.825,"t":"2026-10-13T11:00:00Z","v":3162,"vw":8.804286},{"c":8.8,"h":8.85,"l":8.78,"n":18,"o":8.78,"t":"2026-10-13T11:15:00Z","v":895,"vw":8.804275},{"c":8.78,"h":8.82,"l":8.78,"n":35,"o":8.8,"t":"2026-10-13T11:30:00Z","v":13536,"vw":8.813021},{"c":8.7917,"h":8.82,"l":8.7917,"n":7,"o":8.82,"t":"2026-10-13T11:45:00Z","v":1377,"vw":8.816746},{"c":8.81,"h":8.81,"l":8.8,"n":13,"o":8.8,"t":"2026-10-13T12:00:00Z","v":1462,"vw":8.801129},{"c":8.79,"h":8.7914,"l":8.79,"n":16,"o":8.7914,"t":"2026-10-13T12:15:00Z","v":1402,"vw":8.790871},{"c":8.775,"h":8.8,"l":8.75,"n":80,"o":8.8,"t":"2026-10-13T12:30:00Z","v":7062,"vw":8.778629},{"c":8.74,"h":8.7547,"l":8.735,"n":61,"o":8.7547,"t":"2026-10-13T12:45:00Z","v":12469,"vw":8.749259},{"c":8.71,"h":8.75,"l":8.71,"n":106,"o":8.75,"t":"2026-10-13T13:00:00Z","v":18828,"vw":8.715346},{"c":8.79,"h":8.8,"l":8.73,"n":100,"o":8.731,"t":"2026-10-13T13:15:00Z","v":15030,"vw":8.772269},{"c":8.675,"h":8.81,"l":8.57,"n":4792,"o":8.8,"t":"2026-10-13T13:30:00Z","v":967647,"vw":8.681656},{"c":8.57,"h":8.705,"l":8.53,"n":2191,"o":8.676,"t":"2026-10-13T13:45:00Z","v":381009,"vw":8.597844},{"c":8.585,"h":8.59,"l":8.52,"n":1846,"o":8.57,"t":"2026-10-13T14:00:00Z","v":288898,"vw":8.551316},{"c":8.526,"h":8.5999,"l":8.495,"n":2904,"o":8.59,"t":"2026-10-13T14:15:00Z","v":675855,"vw":8.531543},{"c":8.47,"h":8.525,"l":8.46,"n":1599,"o":8.525,"t":"2026-10-13T14:30:00Z","v":398455,"vw":8.493476},{"c":8.4,"h":8.48,"l":8.3946,"n":2750,"o":8.47,"t":"2026-10-13T14:45:00Z","v":663735,"vw":8.452428},{"c":8.385,"h":8.425,"l":8.36,"n":2231,"o":8.395,"t":"2026-10-13T15:00:00Z","v":463092,"vw":8.394209},{"c":8.3834,"h":8.45,"l":8.37,"n":2146,"o":8.385,"t":"2026-10-13T15:15:00Z","v":576946,"vw":8.409798},{"c":8.345,"h":8.39,"l":8.33,"n":2254,"o":8.38,"t":"2026-10-13T15:30:00Z","v":587289,"vw":8.352918},{"c":8.295,"h":8.35,"l":8.28,"n":1916,"o":8.345,"t":"2026-10-13T15:45:00Z","v":460539,"vw":8.314364},{"c":8.295,"h":8.34,"l":8.29,"n":2107,"o":8.295,"t":"2026-10-13T16:00:00Z","v":483408,"vw":8.316396},{"c":8.245,"h":8.3,"l":8.245,"n":1574,"o":8.295,"t":"2026-10-13T16:15:00Z","v":374945,"vw":8.263141},{"c":8.275,"h":8.295,"l":8.23,"n":1922,"o":8.24,"t":"2026-10-13T16:30:00Z","v":370205,"vw":8.268956},{"c":8.21,"h":8.3,"l":8.21,"n":1993,"o":8.275,"t":"2026-10-13T16:45:00Z","v":476783,"vw":8.268762},{"c":8.215,"h":8.225,"l":8.19,"n":2035,"o":8.21,"t":"2026-10-13T17:00:00Z","v":569362,"vw":8.205951},{"c":8.2339,"h":8.24,"l":8.2,"n":1523,"o":8.21,"t":"2026-10-13T17:15:00Z","v":351935,"vw":8.216313},{"c":8.25,"h":8.28,"l":8.23,"n":1492,"o":8.23,"t":"2026-10-13T17:30:00Z","v":374750,"vw":8.250921},{"c":8.2499,"h":8.27,"l":8.23,"n":1433,"o":8.255,"t":"2026-10-13T17:45:00Z","v":252164,"vw":8.246963},{"c":8.345,"h":8.4,"l":8.24,"n":2743,"o":8.25,"t":"2026-10-13T18:00:00Z","v":835267,"vw":8.34304},{"c":8.3358,"h":8.36,"l":8.33,"n":1596,"o":8.34,"t":"2026-10-13T18:15:00Z","v":388662,"vw":8.345473},{"c":8.31,"h":8.34,"l":8.29,"n":1386,"o":8.335,"t":"2026-10-13T18:30:00Z","v":246243,"vw":8.319694},{"c":8.34,"h":8.36,"l":8.31,"n":1284,"o":8.31,"t":"2026-10-13T18:45:00Z","v":258034,"vw":8.334665},{"c":8.335,"h":8.36,"l":8.315,"n":1609,"o":8.34,"t":"2026-10-13T19:00:00Z","v":369970,"vw":8.33486},{"c":8.32,"h":8.36,"l":8.32,"n":1799,"o":8.33,"t":"2026-10-13T19:15:00Z","v":480728,"vw":8.332583},{"c":8.3,"h":8.33,"l":8.29,"n":2212,"o":8.32,"t":"2026-10-13T19:30:00Z","v":467378,"vw":8.306807},{"c":8.25,"h":8.295,"l":8.2102,"n":6670,"o":8.29,"t":"2026-10-13T19:45:00Z","v":1999374,"vw":8.246612},{"c":8.2599,"h":8.3257,"l":8.24,"n":128,"o":8.24,"t":"2026-10-13T20:00:00Z","v":944878,"vw":8.244587},{"c":8.28,"h":8.28,"l":8.26,"n":22,"o":8.26,"t":"2026-10-13T20:15:00Z","v":1279,"vw":8.270385},{"c":8.25,"h":8.2883,"l":8.25,"n":32,"o":8.2878,"t":"2026-10-13T20:30:00Z","v":4593,"vw":8.25931},{"c":8.33,"h":8.35,"l":8.27,"n":26,"o":8.28,"t":"2026-10-13T20:45:00Z","v":9274,"vw":8.318434},{"c":8.35,"h":8.35,"l":8.28,"n":45,"o":8.2902,"t":"2026-10-13T21:00:00Z","v":76872,"vw":8.348161},{"c":8.25,"h":8.36,"l":8.25,"n":3,"o":8.3422,"t":"2026-10-13T21:15:00Z","v":3200,"vw":8.342},{"c":8.29,"h":8.35,"l":8.29,"n":2,"o":8.35,"t":"2026-10-13T21:30:00Z","v":796,"vw":8.335226},{"c":8.2909,"h":8.35,"l":8.2909,"n":8,"o":8.35,"t":"2026-10-13T21:45:00Z","v":399,"vw":8.312035},{"c":8.29,"h":8.33,"l":8.29,"n":11,"o":8.33,"t":"2026-10-13T22:00:00Z","v":473,"vw":8.305904},{"c":8.33,"h":8.33,"l":8.29,"n":7,"o":8.29,"t":"2026-10-13T22:15:00Z","v":2760,"vw":8.328543},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-13T22:30:00Z","v":100,"vw":8.32},{"c":8.3085,"h":8.3085,"l":8.3085,"n":1,"o":8.3085,"t":"2026-10-13T22:45:00Z","v":241,"vw":8.3085},{"c":8.2762,"h":8.29,"l":8.27,"n":7,"o":8.29,"t":"2026-10-13T23:00:00Z","v":981,"vw":8.278778},{"c":8.33,"h":8.33,"l":8.28,"n":16,"o":8.2862,"t":"2026-10-13T23:30:00Z","v":2849,"vw":8.285506},{"c":8.3289,"h":8.3289,"l":8.3174,"n":12,"o":8.32,"t":"2026-10-13T23:45:00Z","v":1395,"vw":8.320612},{"c":8.28,"h":8.33,"l":8.22,"n":94,"o":8.28,"t":"2026-10-14T08:00:00Z","v":7798,"vw":8.270556},{"c":8.27,"h":8.27,"l":8.27,"n":21,"o":8.27,"t":"2026-10-14T08:15:00Z","v":708,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-14T08:30:00Z","v":200,"vw":8.28},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-14T09:15:00Z","v":500,"vw":8.35},{"c":8.3789,"h":8.3789,"l":8.27,"n":2,"o":8.27,"t":"2026-10-14T09:30:00Z","v":342,"vw":8.315216},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-14T09:45:00Z","v":200,"vw":8.27},{"c":8.29,"h":8.33,"l":8.29,"n":2,"o":8.33,"t":"2026-10-14T10:00:00Z","v":1500,"vw":8.316667},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-14T10:30:00Z","v":346,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-14T10:45:00Z","v":576,"vw":8.28},{"c":8.32,"h":8.33,"l":8.31,"n":14,"o":8.33,"t":"2026-10-14T11:00:00Z","v":11255,"vw":8.320773},{"c":8.26,"h":8.2619,"l":8.26,"n":5,"o":8.26,"t":"2026-10-14T11:15:00Z","v":1080,"vw":8.260181},{"c":8.2985,"h":8.2985,"l":8.2985,"n":2,"o":8.2985,"t":"2026-10-14T11:30:00Z","v":390,"vw":8.2985},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-14T11:45:00Z","v":100,"vw":8.29},{"c":8.28,"h":8.2999,"l":8.28,"n":4,"o":8.28,"t":"2026-10-14T12:00:00Z","v":2666,"vw":8.294974},{"c":8.3,"h":8.3,"l":8.25,"n":41,"o":8.3,"t":"2026-10-14T12:15:00Z","v":3440,"vw":8.265238},{"c":8.1521,"h":8.24,"l":8.13,"n":171,"o":8.24,"t":"2026-10-14T12:30:00Z","v":13112,"vw":8.165867},{"c":8.09,"h":8.23,"l":8.07,"n":110,"o":8.1576,"t":"2026-10-14T12:45:00Z","v":25034,"vw":8.110583},{"c":8.066,"h":8.1,"l":8.05,"n":92,"o":8.085,"t":"2026-10-14T13:00:00Z","v":17398,"vw":8.074485},{"c":8.03,"h":8.09,"l":8.03,"n":117,"o":8.09,"t":"2026-10-14T13:15:00Z","v":22168,"vw":8.067896},{"c":7.916,"h":8.082,"l":7.835,"n":4468,"o":8.02,"t":"2026-10-14T13:30:00Z","v":1088747,"vw":7.944629},{"c":7.84,"h":7.96,"l":7.84,"n":2089,"o":7.915,"t":"2026-10-14T13:45:00Z","v":418026,"vw":7.89422},{"c":7.785,"h":7.84,"l":7.77,"n":2353,"o":7.84,"t":"2026-10-14T14:00:00Z","v":481807,"vw":7.799109},{"c":7.785,"h":7.84,"l":7.77,"n":2506,"o":7.78,"t":"2026-10-14T14:15:00Z","v":332378,"vw":7.805113},{"c":7.82,"h":7.83,"l":7.76,"n":1834,"o":7.79,"t":"2026-10-14T14:30:00Z","v":293155,"vw":7.795148},{"c":7.79,"h":7.84,"l":7.78,"n":1858,"o":7.82,"t":"2026-10-14T14:45:00Z","v":389319,"vw":7.806393},{"c":7.7389,"h":7.79,"l":7.71,"n":1893,"o":7.79,"t":"2026-10-14T15:00:00Z","v":342262,"vw":7.739365},{"c":7.735,"h":7.76,"l":7.725,"n":1551,"o":7.735,"t":"2026-10-14T15:15:00Z","v":272149,"vw":7.740546},{"c":7.665,"h":7.75,"l":7.66,"n":2386,"o":7.735,"t":"2026-10-14T15:30:00Z","v":512016,"vw":7.702676},{"c":7.7227,"h":7.73,"l":7.665,"n":1572,"o":7.67,"t":"2026-10-14T15:45:00Z","v":389787,"vw":7.696814},{"c":7.665,"h":7.75,"l":7.66,"n":1561,"o":7.725,"t":"2026-10-14T16:00:00Z","v":370710,"vw":7.712618},{"c":7.675,"h":7.69,"l":7.66,"n":1574,"o":7.6699,"t":"2026-10-14T16:15:00Z","v":430845,"vw":7.673527},{"c":7.68,"h":7.6998,"l":7.66,"n":1521,"o":7.675,"t":"2026-10-14T16:30:00Z","v":281250,"vw":7.674061},{"c":7.715,"h":7.72,"l":7.64,"n":1506,"o":7.685,"t":"2026-10-14T16:45:00Z","v":273785,"vw":7.665222},{"c":7.7577,"h":7.775,"l":7.71,"n":1940,"o":7.71,"t":"2026-10-14T17:00:00Z","v":416613,"vw":7.746146},{"c":7.77,"h":7.81,"l":7.75,"n":1588,"o":7.755,"t":"2026-10-14T17:15:00Z","v":360952,"vw":7.785056},{"c":7.745,"h":7.78,"l":7.72,"n":1594,"o":7.77,"t":"2026-10-14T17:30:00Z","v":355883,"vw":7.748068},{"c":7.67,"h":7.7499,"l":7.66,"n":2282,"o":7.74,"t":"2026-10-14T17:45:00Z","v":463630,"vw":7.699219},{"c":7.69,"h":7.72,"l":7.66,"n":2295,"o":7.67,"t":"2026-10-14T18:00:00Z","v":405126,"vw":7.685824},{"c":7.69,"h":7.705,"l":7.66,"n":1971,"o":7.69,"t":"2026-10-14T18:15:00Z","v":313028,"vw":7.678739},{"c":7.66,"h":7.69,"l":7.65,"n":1704,"o":7.69,"t":"2026-10-14T18:30:00Z","v":241722,"vw":7.667041},{"c":7.63,"h":7.68,"l":7.625,"n":2192,"o":7.665,"t":"2026-10-14T18:45:00Z","v":382501,"vw":7.652261},{"c":7.595,"h":7.63,"l":7.58,"n":2002,"o":7.63,"t":"2026-10-14T19:00:00Z","v":385602,"vw":7.599003},{"c":7.59,"h":7.6353,"l":7.58,"n":2404,"o":7.59,"t":"2026-10-14T19:15:00Z","v":433987,"vw":7.603776},{"c":7.655,"h":7.67,"l":7.58,"n":3673,"o":7.585,"t":"2026-10-14T19:30:00Z","v":942220,"vw":7.627022},{"c":7.72,"h":7.72,"l":7.62,"n":7057,"o":7.655,"t":"2026-10-14T19:45:00Z","v":1620994,"vw":7.678334},{"c":7.7472,"h":7.8,"l":7.69,"n":86,"o":7.7,"t":"2026-10-14T20:00:00Z","v":1547640,"vw":7.700303},{"c":7.71,"h":7.74,"l":7.68,"n":4,"o":7.68,"t":"2026-10-14T20:15:00Z","v":1991,"vw":7.707441},{"c":7.71,"h":7.72,"l":7.7,"n":22,"o":7.71,"t":"2026-10-14T20:30:00Z","v":6234,"vw":7.716921},{"c":7.72,"h":7.72,"l":7.7186,"n":12,"o":7.72,"t":"2026-10-14T20:45:00Z","v":3621,"vw":7.719794},{"c":7.7,"h":7.71,"l":7.69,"n":22,"o":7.7,"t":"2026-10-14T21:15:00Z","v":7965,"vw":7.70051},{"c":7.71,"h":7.71,"l":7.7,"n":12,"o":7.7,"t":"2026-10-14T21:30:00Z","v":2050,"vw":7.701757},{"c":7.7,"h":7.7404,"l":7.7,"n":15,"o":7.71,"t":"2026-10-14T21:45:00Z","v":1589,"vw":7.717898},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-14T22:00:00Z","v":418,"vw":7.7},{"c":7.68,"h":7.72,"l":7.68,"n":18,"o":7.7192,"t":"2026-10-14T22:15:00Z","v":3869,"vw":7.69945},{"c":7.62,"h":7.6862,"l":7.62,"n":28,"o":7.6862,"t":"2026-10-14T22:30:00Z","v":6533,"vw":7.664085},{"c":7.6019,"h":7.673,"l":7.6019,"n":5,"o":7.604,"t":"2026-10-14T22:45:00Z","v":1271,"vw":7.618071},{"c":7.65,"h":7.65,"l":7.58,"n":7,"o":7.58,"t":"2026-10-14T23:00:00Z","v":1721,"vw":7.605424},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-14T23:15:00Z","v":759,"vw":7.65},{"c":7.7,"h":7.7,"l":7.65,"n":11,"o":7.67,"t":"2026-10-14T23:30:00Z","v":5038,"vw":7.684186},{"c":7.69,"h":7.69,"l":7.6,"n":14,"o":7.68,"t":"2026-10-14T23:45:00Z","v":2560,"vw":7.646252},{"c":7.58,"h":7.72,"l":7.58,"n":199,"o":7.65,"t":"2026-10-15T08:00:00Z","v":34818,"vw":7.660702},{"c":7.58,"h":7.61,"l":7.56,"n":10,"o":7.56,"t":"2026-10-15T08:30:00Z","v":1999,"vw":7.582804},{"c":7.56,"h":7.57,"l":7.56,"n":13,"o":7.57,"t":"2026-10-15T08:45:00Z","v":2101,"vw":7.569038},{"c":7.57,"h":7.59,"l":7.56,"n":24,"o":7.56,"t":"2026-10-15T09:00:00Z","v":2586,"vw":7.572155},{"c":7.57,"h":7.66,"l":7.57,"n":25,"o":7.66,"t":"2026-10-15T09:15:00Z","v":4021,"vw":7.575844},{"c":7.56,"h":7.6,"l":7.56,"n":47,"o":7.57,"t":"2026-10-15T09:30:00Z","v":4153,"vw":7.567657},{"c":7.55,"h":7.55,"l":7.55,"n":27,"o":7.55,"t":"2026-10-15T09:45:00Z","v":4288,"vw":7.55},{"c":7.62,"h":7.62,"l":7.55,"n":10,"o":7.55,"t":"2026-10-15T10:00:00Z","v":542,"vw":7.589735},{"c":7.6,"h":7.6,"l":7.6,"n":13,"o":7.6,"t":"2026-10-15T10:15:00Z","v":112,"vw":7.6},{"c":7.53,"h":7.58,"l":7.53,"n":7,"o":7.58,"t":"2026-10-15T10:45:00Z","v":855,"vw":7.549048},{"c":7.5201,"h":7.61,"l":7.52,"n":41,"o":7.56,"t":"2026-10-15T11:00:00Z","v":4438,"vw":7.545557},{"c":7.51,"h":7.59,"l":7.51,"n":41,"o":7.5792,"t":"2026-10-15T11:15:00Z","v":7500,"vw":7.540175},{"c":7.53,"h":7.59,"l":7.5,"n":12,"o":7.59,"t":"2026-10-15T11:30:00Z","v":2658,"vw":7.531887},{"c":7.55,"h":7.55,"l":7.53,"n":15,"o":7.55,"t":"2026-10-15T11:45:00Z","v":3390,"vw":7.544412},{"c":7.5,"h":7.52,"l":7.5,"n":26,"o":7.51,"t":"2026-10-15T12:00:00Z","v":3119,"vw":7.515791},{"c":7.56,"h":7.56,"l":7.5014,"n":24,"o":7.5028,"t":"2026-10-15T12:15:00Z","v":10564,"vw":7.517274},{"c":7.512,"h":7.56,"l":7.5003,"n":32,"o":7.534,"t":"2026-10-15T12:30:00Z","v":39919,"vw":7.520239},{"c":7.52,"h":7.54,"l":7.47,"n":310,"o":7.54,"t":"2026-10-15T12:45:00Z","v":49063,"vw":7.49653},{"c":7.49,"h":7.52,"l":7.48,"n":17,"o":7.52,"t":"2026-10-15T13:00:00Z","v":3632,"vw":7.48527},{"c":7.49,"h":7.5,"l":7.42,"n":129,"o":7.4806,"t":"2026-10-15T13:15:00Z","v":28138,"vw":7.481963},{"c":7.405,"h":7.51,"l":7.3,"n":4802,"o":7.5,"t":"2026-10-15T13:30:00Z","v":1197864,"vw":7.411382},{"c":7.3099,"h":7.43,"l":7.27,"n":2924,"o":7.406,"t":"2026-10-15T13:45:00Z","v":589206,"vw":7.338521},{"c":7.505,"h":7.54,"l":7.28,"n":3565,"o":7.305,"t":"2026-10-15T14:00:00Z","v":823399,"vw":7.44288},{"c":7.585,"h":7.625,"l":7.49,"n":2775,"o":7.51,"t":"2026-10-15T14:15:00Z","v":514116,"vw":7.564959},{"c":7.7,"h":7.735,"l":7.575,"n":2823,"o":7.59,"t":"2026-10-15T14:30:00Z","v":499330,"vw":7.675788},{"c":7.78,"h":7.79,"l":7.69,"n":2328,"o":7.695,"t":"2026-10-15T14:45:00Z","v":437084,"vw":7.745614},{"c":7.92,"h":7.94,"l":7.76,"n":2456,"o":7.7762,"t":"2026-10-15T15:00:00Z","v":515255,"vw":7.854845},{"c":7.905,"h":7.97,"l":7.89,"n":2889,"o":7.9201,"t":"2026-10-15T15:15:00Z","v":449391,"vw":7.942762},{"c":7.895,"h":7.95,"l":7.88,"n":1760,"o":7.905,"t":"2026-10-15T15:30:00Z","v":271736,"vw":7.906715},{"c":7.885,"h":7.91,"l":7.86,"n":1552,"o":7.9,"t":"2026-10-15T15:45:00Z","v":299389,"vw":7.884547},{"c":7.86,"h":7.89,"l":7.845,"n":1350,"o":7.88,"t":"2026-10-15T16:00:00Z","v":349014,"vw":7.865133},{"c":7.865,"h":7.89,"l":7.855,"n":1196,"o":7.8695,"t":"2026-10-15T16:15:00Z","v":195599,"vw":7.869912},{"c":7.89,"h":7.89,"l":7.845,"n":1277,"o":7.865,"t":"2026-10-15T16:30:00Z","v":169384,"vw":7.864053},{"c":7.874,"h":7.89,"l":7.8406,"n":896,"o":7.89,"t":"2026-10-15T16:45:00Z","v":127398,"vw":7.861294},{"c":7.985,"h":8.01,"l":7.985,"n":383,"o":7.99,"t":"2026-10-15T18:00:00Z","v":54977,"vw":7.996445},{"c":7.985,"h":8,"l":7.97,"n":1394,"o":7.99,"t":"2026-10-15T18:15:00Z","v":196502,"vw":7.988674},{"c":8.03,"h":8.04,"l":7.984,"n":1585,"o":7.99,"t":"2026-10-15T18:30:00Z","v":248494,"vw":8.014684},{"c":8.01,"h":8.04,"l":8.01,"n":1662,"o":8.025,"t":"2026-10-15T18:45:00Z","v":254700,"vw":8.028882},{"c":8.085,"h":8.09,"l":8.01,"n":1707,"o":8.015,"t":"2026-10-15T19:00:00Z","v":225453,"vw":8.045795},{"c":8.075,"h":8.13,"l":8.075,"n":2181,"o":8.085,"t":"2026-10-15T19:15:00Z","v":275600,"vw":8.106085},{"c":8.175,"h":8.19,"l":8.0701,"n":3307,"o":8.075,"t":"2026-10-15T19:30:00Z","v":594211,"vw":8.136012},{"c":8.13,"h":8.23,"l":8.11,"n":8126,"o":8.178,"t":"2026-10-15T19:45:00Z","v":1835995,"vw":8.158082},{"c":8.19,"h":8.19,"l":8.12,"n":105,"o":8.17,"t":"2026-10-15T20:00:00Z","v":1329186,"vw":8.169521},{"c":8.19,"h":8.2,"l":8.18,"n":12,"o":8.1865,"t":"2026-10-15T20:15:00Z","v":6032,"vw":8.187156}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12885643286869608,"strike":14.45963880713045,"iv":7.458260189761112,"gamma":0.05568716597270202,"theta":-0.2845402871882933,"vega":0.0007426355349657595,"rho":0.000018434301729257224,"breakevenPct":78.12570500609459},{"delta":0.15,"premium":0.03056480506202838,"strike":8.722592202481135,"iv":1.0475868231985332,"gamma":0.6760068538970546,"theta":-0.0495519149525626,"vega":0.0009580466967053395,"rho":0.00003135187309598142,"breakevenPct":6.876153938255976},{"delta":0.2,"premium":0.03655960469425572,"strike":8.469579987646695,"iv":0.6899347436689315,"gamma":0.8365238418777023,"theta":-0.036471463866584314,"vega":0.0010121680049413218,"rho":0.00004203747878467502,"breakevenPct":3.860068282551307},{"delta":0.25,"premium":0.05122915379864114,"strike":8.430975911056208,"iv":0.6764001544163064,"gamma":0.8673916615194565,"theta":-0.03605453983940704,"vega":0.001027609635577517,"rho":0.0000526814965977389,"breakevenPct":3.5678274097051217},{"delta":0.3,"premium":0.06589870290302656,"strike":8.39237183446572,"iv":0.6628655651636813,"gamma":0.8982594811612107,"theta":-0.03563761581222977,"vega":0.0010430512662137122,"rho":0.0000633255144108028,"breakevenPct":3.2755865368589365},{"delta":0.35,"premium":0.08056825200741197,"strike":8.353767757875232,"iv":0.6493309759110563,"gamma":0.9291273008029648,"theta":-0.0352206917850525,"vega":0.0010584928968499073,"rho":0.00007396953222386669,"breakevenPct":2.9833456640127514},{"delta":0.4,"premium":0.09523780111179742,"strike":8.315163681284744,"iv":0.6357963866584311,"gamma":0.959995120444719,"theta":-0.03480376775787523,"vega":0.0010739345274861025,"rho":0.00008461355003693059,"breakevenPct":2.6911047911665658},{"delta":0.45,"premium":0.10990735021618281,"strike":8.276559604694256,"iv":0.622261797405806,"gamma":0.9908629400864731,"theta":-0.03438684373069796,"vega":0.0010893761581222976,"rho":0.00009525756784999447,"breakevenPct":2.398863918320381},{"delta":0.5,"premium":0.12457689932056826,"strike":8.237955528103768,"iv":0.6087272081531809,"gamma":1.0217307597282272,"theta":-0.03396991970352069,"vega":0.0011048177887584929,"rho":0.00010590158566305838,"breakevenPct":2.106623045474195},{"delta":0.55,"premium":0.13924644842495368,"strike":8.19935145151328,"iv":0.5951926189005559,"gamma":1.0525985793699815,"theta":-0.03355299567634342,"vega":0.001120259419394688,"rho":0.00011654560347612228,"breakevenPct":1.8143821726280098},{"delta":0.6,"premium":0.15391599752933907,"strike":8.160747374922792,"iv":0.5816580296479308,"gamma":1.0834663990117357,"theta":-0.03313607164916615,"vega":0.0011357010500308831,"rho":0.00012718962128918616,"breakevenPct":1.522141299781825},{"delta":0.65,"premium":0.16858554663372452,"strike":8.122143298332304,"iv":0.5681234403953057,"gamma":1.11433421865349,"theta":-0.03271914762198888,"vega":0.0011511426806670784,"rho":0.00013783363910225006,"breakevenPct":1.2299004269356395},{"delta":0.7,"premium":0.1832550957381099,"strike":8.083539221741816,"iv":0.5545888511426806,"gamma":1.145202038295244,"theta":-0.03230222359481161,"vega":0.0011665843113032735,"rho":0.00014847765691531392,"breakevenPct":0.9376595540894548},{"delta":0.75,"premium":0.19792464484249536,"strike":8.044935145151328,"iv":0.5410542618900556,"gamma":1.1760698579369981,"theta":-0.03188529956763434,"vega":0.0011820259419394687,"rho":0.00015912167472837785,"breakevenPct":0.6454186812432692},{"delta":0.8,"premium":0.21259419394688078,"strike":8.00633106856084,"iv":0.5275196726374305,"gamma":1.2069376775787521,"theta":-0.03146837554045707,"vega":0.0011974675725756638,"rho":0.00016976569254144173,"breakevenPct":0.353177808397084},{"delta":0.85,"premium":1.0299678607095,"strike":7.23834779372944,"iv":2.4013441483898186,"gamma":0.42084082928675315,"theta":-0.11631580107102857,"vega":0.0009929965532274167,"rho":0.00015854295941905387,"breakevenPct":0.9562350969345521},{"delta":0.9,"premium":1.8332478638058913,"strike":6.44270701920732,"iv":3.938745744523121,"gamma":0.10740512413758287,"theta":-0.14928895842011153,"vega":0.0007425422230819489,"rho":0.00014792875098392806,"breakevenPct":1.0495101711014923}],"put":[{"delta":0.1,"premium":0.12903026027596423,"strike":5.693947944807154,"iv":6.1009660974748225,"gamma":0.08146718741820864,"theta":-0.21809969077204283,"vega":0.0007299779538934247,"rho":-0.000025328569761390156,"breakevenPct":32.052287124161296},{"delta":0.15,"premium":0.12488202058994254,"strike":6.523595882011495,"iv":4.339966754115713,"gamma":0.1814962560359342,"theta":-0.18274243584643318,"vega":0.0009533812559738799,"rho":-0.00003617922450758226,"breakevenPct":21.871625623668457},{"delta":0.2,"premium":0.12073378090392083,"strike":7.353243819215837,"iv":2.5789674107566034,"gamma":0.2815253246536598,"theta":-0.1473851809208235,"vega":0.0011767845580543353,"rho":-0.00004702987925377437,"breakevenPct":11.690964123175615},{"delta":0.25,"premium":0.08454938433769929,"strike":7.795421797185839,"iv":1.3977047229167203,"gamma":0.7042903212069076,"theta":-0.09142267473417987,"vega":0.0013248389104799523,"rho":-0.000056770500817022897,"breakevenPct":5.850153689277891},{"delta":0.3,"premium":0.08082059123343523,"strike":8.027395514780835,"iv":0.8324551732925586,"gamma":0.9622589704383283,"theta":-0.06009569317023445,"vega":0.0014109582059123344,"rho":-0.0000674964657982556,"breakevenPct":2.972223155709384},{"delta":0.35,"premium":0.12924057084607538,"strike":8.091106014271151,"iv":0.91862999490316,"gamma":0.9098379714576963,"theta":-0.06729497961264017,"vega":0.0014364424057084608,"rho":-0.0000798448019045503,"breakevenPct":2.785525721305527},{"delta":0.4,"premium":0.17766055045871557,"strike":8.154816513761467,"iv":1.0048048165137615,"gamma":0.8574169724770643,"theta":-0.07449426605504587,"vega":0.0014619266055045871,"rho":-0.00009219313801084501,"breakevenPct":2.5988282869016706},{"delta":0.45,"premium":0.2260805300713557,"strike":8.218527013251784,"iv":1.0909796381243628,"gamma":0.8049959734964323,"theta":-0.08169355249745158,"vega":0.0014874108053007135,"rho":-0.0001045414741171397,"breakevenPct":2.412130852497814},{"delta":0.5,"premium":0.27450050968399586,"strike":8.2822375127421,"iv":1.1771544597349641,"gamma":0.7525749745158002,"theta":-0.08889283893985728,"vega":0.00151289500509684,"rho":-0.00011688981022343439,"breakevenPct":2.2254334180939574},{"delta":0.55,"premium":0.322920489296636,"strike":8.345948012232416,"iv":1.2633292813455657,"gamma":0.7001539755351682,"theta":-0.096092125382263,"vega":0.0015383792048929664,"rho":-0.0001292381463297291,"breakevenPct":2.038735983690101},{"delta":0.6,"premium":0.37134046890927613,"strike":8.409658511722732,"iv":1.3495041029561672,"gamma":0.6477329765545363,"theta":-0.1032914118246687,"vega":0.0015638634046890928,"rho":-0.00014158648243602377,"breakevenPct":1.8520385492862443},{"delta":0.65,"premium":0.41976044852191635,"strike":8.473369011213048,"iv":1.4356789245667687,"gamma":0.5953119775739042,"theta":-0.11049069826707442,"vega":0.0015893476044852193,"rho":-0.0001539348185423185,"breakevenPct":1.6653411148823876},{"delta":0.7,"premium":0.7288503576283547,"strike":8.777740728488803,"iv":2.0051561219517997,"gamma":0.47203735991776413,"theta":-0.14292793978540766,"vega":0.001507702464700512,"rho":-0.00017304221745905813,"breakevenPct":1.7229502947442172},{"delta":0.75,"premium":1.2251568140344649,"strike":9.254958475033138,"iv":2.921747396783074,"gamma":0.2978747480926159,"theta":-0.19349141020707056,"vega":0.0013491156342890203,"rho":-0.0001970040635489353,"breakevenPct":1.956023675229857},{"delta":0.8,"premium":2.0646555414722596,"strike":10.08661091117618,"iv":4.062683345555596,"gamma":0.17133132235291507,"theta":-0.24001710934233933,"vega":0.0011781723043975607,"rho":-0.0002302136683759874,"breakevenPct":2.0518269877421127},{"delta":0.85,"premium":3.6222424314504087,"strike":11.647242431450408,"iv":5.717474960774842,"gamma":0.0972222751069134,"theta":-0.28827056656993083,"vega":0.0009862018567100847,"rho":-0.00028270588783048373,"breakevenPct":2.0146520146520044},{"delta":0.9,"premium":3.1535056137480346,"strike":11.261148850531042,"iv":4.41291407813591,"gamma":0.10391063930727161,"theta":-0.1708655178408519,"vega":0.0007426763747083726,"rho":-0.0002812395207112364,"breakevenPct":1.005577084456571}]},"raw":{"call":[{"delta":0.1,"premium":0.12885643286869608,"strike":14.45963880713045,"iv":7.458260189761112,"gamma":0.05568716597270202,"theta":-0.2845402871882933,"vega":0.0007426355349657595,"rho":0.000018434301729257224,"breakevenPct":78.12570500609459},{"delta":0.15,"premium":0.03056480506202838,"strike":8.722592202481135,"iv":1.0475868231985332,"gamma":0.6760068538970546,"theta":-0.0495519149525626,"vega":0.0009580466967053395,"rho":0.00003135187309598142,"breakevenPct":6.876153938255976},{"delta":0.2,"premium":0.03655960469425572,"strike":8.469579987646695,"iv":0.6899347436689315,"gamma":0.8365238418777023,"theta":-0.036471463866584314,"vega":0.0010121680049413218,"rho":0.00004203747878467502,"breakevenPct":3.860068282551307},{"delta":0.25,"premium":0.05122915379864114,"strike":8.430975911056208,"iv":0.6764001544163064,"gamma":0.8673916615194565,"theta":-0.03605453983940704,"vega":0.001027609635577517,"rho":0.0000526814965977389,"breakevenPct":3.5678274097051217},{"delta":0.3,"premium":0.06589870290302656,"strike":8.39237183446572,"iv":0.6628655651636813,"gamma":0.8982594811612107,"theta":-0.03563761581222977,"vega":0.0010430512662137122,"rho":0.0000633255144108028,"breakevenPct":3.2755865368589365},{"delta":0.35,"premium":0.08056825200741197,"strike":8.353767757875232,"iv":0.6493309759110563,"gamma":0.9291273008029648,"theta":-0.0352206917850525,"vega":0.0010584928968499073,"rho":0.00007396953222386669,"breakevenPct":2.9833456640127514},{"delta":0.4,"premium":0.09523780111179742,"strike":8.315163681284744,"iv":0.6357963866584311,"gamma":0.959995120444719,"theta":-0.03480376775787523,"vega":0.0010739345274861025,"rho":0.00008461355003693059,"breakevenPct":2.6911047911665658},{"delta":0.45,"premium":0.10990735021618281,"strike":8.276559604694256,"iv":0.622261797405806,"gamma":0.9908629400864731,"theta":-0.03438684373069796,"vega":0.0010893761581222976,"rho":0.00009525756784999447,"breakevenPct":2.398863918320381},{"delta":0.5,"premium":0.12457689932056826,"strike":8.237955528103768,"iv":0.6087272081531809,"gamma":1.0217307597282272,"theta":-0.03396991970352069,"vega":0.0011048177887584929,"rho":0.00010590158566305838,"breakevenPct":2.106623045474195},{"delta":0.55,"premium":0.13924644842495368,"strike":8.19935145151328,"iv":0.5951926189005559,"gamma":1.0525985793699815,"theta":-0.03355299567634342,"vega":0.001120259419394688,"rho":0.00011654560347612228,"breakevenPct":1.8143821726280098},{"delta":0.6,"premium":0.15391599752933907,"strike":8.160747374922792,"iv":0.5816580296479308,"gamma":1.0834663990117357,"theta":-0.03313607164916615,"vega":0.0011357010500308831,"rho":0.00012718962128918616,"breakevenPct":1.522141299781825},{"delta":0.65,"premium":0.16858554663372452,"strike":8.122143298332304,"iv":0.5681234403953057,"gamma":1.11433421865349,"theta":-0.03271914762198888,"vega":0.0011511426806670784,"rho":0.00013783363910225006,"breakevenPct":1.2299004269356395},{"delta":0.7,"premium":0.1832550957381099,"strike":8.083539221741816,"iv":0.5545888511426806,"gamma":1.145202038295244,"theta":-0.03230222359481161,"vega":0.0011665843113032735,"rho":0.00014847765691531392,"breakevenPct":0.9376595540894548},{"delta":0.75,"premium":0.19792464484249536,"strike":8.044935145151328,"iv":0.5410542618900556,"gamma":1.1760698579369981,"theta":-0.03188529956763434,"vega":0.0011820259419394687,"rho":0.00015912167472837785,"breakevenPct":0.6454186812432692},{"delta":0.8,"premium":0.21259419394688078,"strike":8.00633106856084,"iv":0.5275196726374305,"gamma":1.2069376775787521,"theta":-0.03146837554045707,"vega":0.0011974675725756638,"rho":0.00016976569254144173,"breakevenPct":0.353177808397084},{"delta":0.85,"premium":1.0299678607095,"strike":7.23834779372944,"iv":2.4013441483898186,"gamma":0.42084082928675315,"theta":-0.11631580107102857,"vega":0.0009929965532274167,"rho":0.00015854295941905387,"breakevenPct":0.9562350969345521},{"delta":0.9,"premium":1.8332478638058913,"strike":6.44270701920732,"iv":3.938745744523121,"gamma":0.10740512413758287,"theta":-0.14928895842011153,"vega":0.0007425422230819489,"rho":0.00014792875098392806,"breakevenPct":1.0495101711014923}],"put":[{"delta":0.1,"premium":0.12903026027596423,"strike":5.693947944807154,"iv":6.1009660974748225,"gamma":0.08146718741820864,"theta":-0.21809969077204283,"vega":0.0007299779538934247,"rho":-0.000025328569761390156,"breakevenPct":32.052287124161296},{"delta":0.15,"premium":0.12488202058994254,"strike":6.523595882011495,"iv":4.339966754115713,"gamma":0.1814962560359342,"theta":-0.18274243584643318,"vega":0.0009533812559738799,"rho":-0.00003617922450758226,"breakevenPct":21.871625623668457},{"delta":0.2,"premium":0.12073378090392083,"strike":7.353243819215837,"iv":2.5789674107566034,"gamma":0.2815253246536598,"theta":-0.1473851809208235,"vega":0.0011767845580543353,"rho":-0.00004702987925377437,"breakevenPct":11.690964123175615},{"delta":0.25,"premium":0.08454938433769929,"strike":7.795421797185839,"iv":1.3977047229167203,"gamma":0.7042903212069076,"theta":-0.09142267473417987,"vega":0.0013248389104799523,"rho":-0.000056770500817022897,"breakevenPct":5.850153689277891},{"delta":0.3,"premium":0.08082059123343523,"strike":8.027395514780835,"iv":0.8324551732925586,"gamma":0.9622589704383283,"theta":-0.06009569317023445,"vega":0.0014109582059123344,"rho":-0.0000674964657982556,"breakevenPct":2.972223155709384},{"delta":0.35,"premium":0.12924057084607538,"strike":8.091106014271151,"iv":0.91862999490316,"gamma":0.9098379714576963,"theta":-0.06729497961264017,"vega":0.0014364424057084608,"rho":-0.0000798448019045503,"breakevenPct":2.785525721305527},{"delta":0.4,"premium":0.17766055045871557,"strike":8.154816513761467,"iv":1.0048048165137615,"gamma":0.8574169724770643,"theta":-0.07449426605504587,"vega":0.0014619266055045871,"rho":-0.00009219313801084501,"breakevenPct":2.5988282869016706},{"delta":0.45,"premium":0.2260805300713557,"strike":8.218527013251784,"iv":1.0909796381243628,"gamma":0.8049959734964323,"theta":-0.08169355249745158,"vega":0.0014874108053007135,"rho":-0.0001045414741171397,"breakevenPct":2.412130852497814},{"delta":0.5,"premium":0.27450050968399586,"strike":8.2822375127421,"iv":1.1771544597349641,"gamma":0.7525749745158002,"theta":-0.08889283893985728,"vega":0.00151289500509684,"rho":-0.00011688981022343439,"breakevenPct":2.2254334180939574},{"delta":0.55,"premium":0.322920489296636,"strike":8.345948012232416,"iv":1.2633292813455657,"gamma":0.7001539755351682,"theta":-0.096092125382263,"vega":0.0015383792048929664,"rho":-0.0001292381463297291,"breakevenPct":2.038735983690101},{"delta":0.6,"premium":0.37134046890927613,"strike":8.409658511722732,"iv":1.3495041029561672,"gamma":0.6477329765545363,"theta":-0.1032914118246687,"vega":0.0015638634046890928,"rho":-0.00014158648243602377,"breakevenPct":1.8520385492862443},{"delta":0.65,"premium":0.41976044852191635,"strike":8.473369011213048,"iv":1.4356789245667687,"gamma":0.5953119775739042,"theta":-0.11049069826707442,"vega":0.0015893476044852193,"rho":-0.0001539348185423185,"breakevenPct":1.6653411148823876},{"delta":0.7,"premium":0.7288503576283547,"strike":8.777740728488803,"iv":2.0051561219517997,"gamma":0.47203735991776413,"theta":-0.14292793978540766,"vega":0.001507702464700512,"rho":-0.00017304221745905813,"breakevenPct":1.7229502947442172},{"delta":0.75,"premium":1.2251568140344649,"strike":9.254958475033138,"iv":2.921747396783074,"gamma":0.2978747480926159,"theta":-0.19349141020707056,"vega":0.0013491156342890203,"rho":-0.0001970040635489353,"breakevenPct":1.956023675229857},{"delta":0.8,"premium":2.0646555414722596,"strike":10.08661091117618,"iv":4.062683345555596,"gamma":0.17133132235291507,"theta":-0.24001710934233933,"vega":0.0011781723043975607,"rho":-0.0002302136683759874,"breakevenPct":2.0518269877421127},{"delta":0.85,"premium":3.6222424314504087,"strike":11.647242431450408,"iv":5.717474960774842,"gamma":0.0972222751069134,"theta":-0.28827056656993083,"vega":0.0009862018567100847,"rho":-0.00028270588783048373,"breakevenPct":2.0146520146520044},{"delta":0.9,"premium":3.1535056137480346,"strike":11.261148850531042,"iv":4.41291407813591,"gamma":0.10391063930727161,"theta":-0.1708655178408519,"vega":0.0007426763747083726,"rho":-0.0002812395207112364,"breakevenPct":1.005577084456571}]}},"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"}}