{"symbol":"BRBR","url":"https://intraalpha.com/companies/BRBR","capturedAt":"2026-10-22T18:25:42.785Z","state":"ready","quote":{"symbol":"BRBR","last_price":9.79,"prev_close":9.14,"regular_close":9.795,"change":0.65,"change_pct":7.1116,"regular_change":0.655,"regular_change_pct":7.1663,"extended_change":-0.005,"extended_change_pct":-0.051,"bid":9.79,"ask":9.8,"bid_size":400,"ask_size":1100,"volume":1118375,"vwap":9.70428,"open":9.37,"high":9.9255,"low":9.29,"close":9.795,"trade_count":13828,"last_trade_at":"2026-10-22T18:25:40.2896462Z","last_quote_at":"2026-10-22T18:25:40.407606868Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:38.085464526-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BRBR","fetched_at":"2026-10-22T18:25:42.168761+00:00","name":"Bellring Brands LLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"BellRing Brands, Inc. manufactures and sells nutritional products in the United States and internationally. The company is headquartered in Saint Louis, Missouri.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1062783000,"ebitda":331900000,"pe_ratio":6.72,"peg_ratio":null,"book_value":-4.018,"dividend_per_share":null,"dividend_yield":null,"eps":1.36,"revenue_ttm":2354600000,"gross_profit_ttm":673200000,"profit_margin":0.0728,"operating_margin_ttm":0.115,"return_on_assets_ttm":0.191,"return_on_equity_ttm":0.615,"quarterly_earnings_growth":0.813,"quarterly_revenue_growth":0.042,"analyst_target_price":13.58,"analyst_number":2,"beta":0.508,"fifty_two_week_high":33.56,"fifty_two_week_low":7.33,"fifty_day_ma":9.32,"two_hundred_day_ma":13.83,"shares_outstanding":116278000,"forward_pe":6.03,"price_to_sales":0.451,"price_to_book":1.723,"ev_to_revenue":0.878,"ev_to_ebitda":6.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:42.168761+00:00"},"optionObservedAt":"2026-10-22T18:14:01.081Z","bars":[{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-15T11:55:00Z","v":1000,"vw":8.72},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-15T12:30:00Z","v":505,"vw":8.81},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-15T13:05:00Z","v":2000,"vw":8.84},{"c":9.115,"h":9.12,"l":8.93,"n":257,"o":8.94,"t":"2026-10-15T13:30:00Z","v":53169,"vw":8.988345},{"c":9.06,"h":9.18,"l":9.04,"n":571,"o":9.1154,"t":"2026-10-15T13:35:00Z","v":87965,"vw":9.091143},{"c":9.06,"h":9.12,"l":9.0201,"n":369,"o":9.07,"t":"2026-10-15T13:40:00Z","v":42736,"vw":9.058207},{"c":9.05,"h":9.08,"l":8.96,"n":411,"o":9.04,"t":"2026-10-15T13:45:00Z","v":61979,"vw":9.02619},{"c":9.169,"h":9.18,"l":9.08,"n":368,"o":9.08,"t":"2026-10-15T13:50:00Z","v":34957,"vw":9.137754},{"c":9.295,"h":9.295,"l":9.18,"n":483,"o":9.18,"t":"2026-10-15T13:55:00Z","v":87524,"vw":9.241025},{"c":9.235,"h":9.3334,"l":9.235,"n":624,"o":9.3,"t":"2026-10-15T14:00:00Z","v":49717,"vw":9.291182},{"c":9.23,"h":9.285,"l":9.205,"n":497,"o":9.24,"t":"2026-10-15T14:05:00Z","v":42625,"vw":9.230704},{"c":9.22,"h":9.24,"l":9.175,"n":360,"o":9.23,"t":"2026-10-15T14:10:00Z","v":30843,"vw":9.215623},{"c":9.21,"h":9.275,"l":9.21,"n":279,"o":9.23,"t":"2026-10-15T14:15:00Z","v":25534,"vw":9.245355},{"c":9.2,"h":9.21,"l":9.185,"n":333,"o":9.2,"t":"2026-10-15T14:20:00Z","v":24944,"vw":9.195864},{"c":9.19,"h":9.22,"l":9.18,"n":376,"o":9.19,"t":"2026-10-15T14:25:00Z","v":28032,"vw":9.19973},{"c":9.22,"h":9.26,"l":9.2,"n":421,"o":9.2,"t":"2026-10-15T14:30:00Z","v":33696,"vw":9.2351},{"c":9.18,"h":9.225,"l":9.175,"n":364,"o":9.2201,"t":"2026-10-15T14:35:00Z","v":29638,"vw":9.20656},{"c":9.065,"h":9.18,"l":9.065,"n":606,"o":9.175,"t":"2026-10-15T14:40:00Z","v":54863,"vw":9.120354},{"c":9.03,"h":9.065,"l":9.005,"n":438,"o":9.05,"t":"2026-10-15T14:45:00Z","v":84117,"vw":9.028618},{"c":9,"h":9.035,"l":8.975,"n":324,"o":9.03,"t":"2026-10-15T14:50:00Z","v":30577,"vw":9.016366},{"c":8.964,"h":9.01,"l":8.955,"n":549,"o":9,"t":"2026-10-15T14:55:00Z","v":49155,"vw":8.980713},{"c":9.035,"h":9.05,"l":8.965,"n":279,"o":8.965,"t":"2026-10-15T15:00:00Z","v":21081,"vw":9.020722},{"c":8.995,"h":9.045,"l":8.985,"n":322,"o":9.035,"t":"2026-10-15T15:05:00Z","v":31399,"vw":9.016215},{"c":8.96,"h":9.01,"l":8.96,"n":251,"o":8.995,"t":"2026-10-15T15:10:00Z","v":16040,"vw":8.997291},{"c":8.98,"h":8.99,"l":8.955,"n":341,"o":8.955,"t":"2026-10-15T15:15:00Z","v":32237,"vw":8.974188},{"c":8.965,"h":8.99,"l":8.965,"n":206,"o":8.99,"t":"2026-10-15T15:20:00Z","v":14261,"vw":8.976674},{"c":8.98,"h":8.98,"l":8.9516,"n":209,"o":8.965,"t":"2026-10-15T15:25:00Z","v":17307,"vw":8.959761},{"c":9.005,"h":9.005,"l":8.975,"n":225,"o":8.985,"t":"2026-10-15T15:30:00Z","v":18067,"vw":8.985931},{"c":8.9905,"h":9.02,"l":8.975,"n":222,"o":9.01,"t":"2026-10-15T15:35:00Z","v":14566,"vw":8.998908},{"c":8.985,"h":9,"l":8.98,"n":283,"o":8.995,"t":"2026-10-15T15:40:00Z","v":18978,"vw":8.992494},{"c":8.9612,"h":8.987086,"l":8.9612,"n":348,"o":8.98,"t":"2026-10-15T15:45:00Z","v":34888,"vw":8.979657},{"c":8.955,"h":8.975,"l":8.955,"n":256,"o":8.97,"t":"2026-10-15T15:50:00Z","v":19685,"vw":8.960772},{"c":8.965,"h":8.98,"l":8.96,"n":196,"o":8.96,"t":"2026-10-15T15:55:00Z","v":10288,"vw":8.966766},{"c":8.96,"h":8.965,"l":8.935,"n":316,"o":8.965,"t":"2026-10-15T16:00:00Z","v":17393,"vw":8.949671},{"c":8.995,"h":8.995,"l":8.96,"n":339,"o":8.965,"t":"2026-10-15T16:05:00Z","v":24844,"vw":8.979249},{"c":8.955,"h":8.995,"l":8.955,"n":192,"o":8.995,"t":"2026-10-15T16:10:00Z","v":10286,"vw":8.978184},{"c":8.96,"h":8.98,"l":8.95,"n":313,"o":8.95,"t":"2026-10-15T16:15:00Z","v":20136,"vw":8.963675},{"c":8.99,"h":8.995,"l":8.97,"n":314,"o":8.97,"t":"2026-10-15T16:20:00Z","v":22035,"vw":8.98476},{"c":9.015,"h":9.015,"l":8.995,"n":244,"o":8.995,"t":"2026-10-15T16:25:00Z","v":12262,"vw":9.004614},{"c":8.9801,"h":9.035,"l":8.98,"n":544,"o":9.015,"t":"2026-10-15T16:30:00Z","v":73591,"vw":9.017309},{"c":9.02,"h":9.025,"l":8.985,"n":245,"o":8.985,"t":"2026-10-15T16:35:00Z","v":20517,"vw":9.004873},{"c":9.005,"h":9.03,"l":9.005,"n":196,"o":9.02,"t":"2026-10-15T16:40:00Z","v":10444,"vw":9.010543},{"c":9.0169,"h":9.0169,"l":9.005,"n":132,"o":9.005,"t":"2026-10-15T16:45:00Z","v":7007,"vw":9.013981},{"c":9.015,"h":9.035,"l":9.01,"n":254,"o":9.01,"t":"2026-10-15T16:50:00Z","v":16094,"vw":9.021665},{"c":9.05,"h":9.055,"l":9.02,"n":353,"o":9.02,"t":"2026-10-15T16:55:00Z","v":22665,"vw":9.040179},{"c":9.035,"h":9.06,"l":9.03,"n":228,"o":9.045,"t":"2026-10-15T17:00:00Z","v":24860,"vw":9.038629},{"c":9.0699,"h":9.085,"l":9.035,"n":391,"o":9.035,"t":"2026-10-15T17:05:00Z","v":30474,"vw":9.061489},{"c":9.08,"h":9.105,"l":9.055,"n":441,"o":9.075,"t":"2026-10-15T17:10:00Z","v":34432,"vw":9.08575},{"c":9.1,"h":9.1,"l":9.07,"n":208,"o":9.09,"t":"2026-10-15T17:15:00Z","v":14863,"vw":9.082935},{"c":9.1,"h":9.115,"l":9.1,"n":379,"o":9.1,"t":"2026-10-15T17:20:00Z","v":25753,"vw":9.105822},{"c":9.09,"h":9.105,"l":9.09,"n":162,"o":9.1,"t":"2026-10-15T17:25:00Z","v":6066,"vw":9.09573},{"c":9.1,"h":9.1,"l":9.075,"n":451,"o":9.095,"t":"2026-10-15T17:30:00Z","v":35454,"vw":9.090112},{"c":9.0813,"h":9.1,"l":9.08,"n":230,"o":9.095,"t":"2026-10-15T17:35:00Z","v":10859,"vw":9.092164},{"c":9.0698,"h":9.085,"l":9.06,"n":381,"o":9.08,"t":"2026-10-15T17:40:00Z","v":33230,"vw":9.070582},{"c":9.06,"h":9.075,"l":9.06,"n":279,"o":9.065,"t":"2026-10-15T17:45:00Z","v":24126,"vw":9.066614},{"c":9.069,"h":9.07,"l":9.05,"n":390,"o":9.065,"t":"2026-10-15T17:50:00Z","v":48680,"vw":9.060107},{"c":9.055,"h":9.075,"l":9.03,"n":715,"o":9.07,"t":"2026-10-15T17:55:00Z","v":63199,"vw":9.048578},{"c":8.955,"h":9.0515,"l":8.9506,"n":639,"o":9.05,"t":"2026-10-15T18:00:00Z","v":80551,"vw":9.001673},{"c":8.915,"h":8.96,"l":8.915,"n":322,"o":8.96,"t":"2026-10-15T18:05:00Z","v":24421,"vw":8.934976},{"c":8.935,"h":8.935,"l":8.91,"n":332,"o":8.915,"t":"2026-10-15T18:10:00Z","v":26319,"vw":8.926084},{"c":8.94,"h":8.945,"l":8.93,"n":259,"o":8.94,"t":"2026-10-15T18:15:00Z","v":15719,"vw":8.939492},{"c":8.995,"h":9,"l":8.93,"n":360,"o":8.93,"t":"2026-10-15T18:20:00Z","v":21573,"vw":8.969256},{"c":8.975,"h":9.005,"l":8.975,"n":401,"o":8.99,"t":"2026-10-15T18:25:00Z","v":27129,"vw":8.990102},{"c":8.955,"h":8.985,"l":8.955,"n":337,"o":8.975,"t":"2026-10-15T18:30:00Z","v":24048,"vw":8.968669},{"c":8.97,"h":8.97,"l":8.94,"n":355,"o":8.96,"t":"2026-10-15T18:35:00Z","v":29955,"vw":8.952944},{"c":8.96,"h":8.975,"l":8.9301,"n":436,"o":8.975,"t":"2026-10-15T18:40:00Z","v":55900,"vw":8.949609},{"c":8.975,"h":8.98,"l":8.955,"n":260,"o":8.955,"t":"2026-10-15T18:45:00Z","v":21273,"vw":8.969526},{"c":8.975,"h":8.98,"l":8.96,"n":405,"o":8.975,"t":"2026-10-15T18:50:00Z","v":26705,"vw":8.969958},{"c":8.945,"h":8.975,"l":8.9412,"n":264,"o":8.97,"t":"2026-10-15T18:55:00Z","v":14088,"vw":8.95455},{"c":8.965,"h":8.975,"l":8.95,"n":273,"o":8.95,"t":"2026-10-15T19:00:00Z","v":19618,"vw":8.967121},{"c":8.965,"h":8.965,"l":8.96,"n":207,"o":8.965,"t":"2026-10-15T19:05:00Z","v":9986,"vw":8.964234},{"c":8.945,"h":8.975,"l":8.935,"n":379,"o":8.965,"t":"2026-10-15T19:10:00Z","v":22285,"vw":8.955367},{"c":8.895,"h":8.945,"l":8.89,"n":418,"o":8.945,"t":"2026-10-15T19:15:00Z","v":34886,"vw":8.921833},{"c":8.895,"h":8.905,"l":8.885,"n":378,"o":8.885,"t":"2026-10-15T19:20:00Z","v":21480,"vw":8.896664},{"c":8.915,"h":8.915,"l":8.895,"n":380,"o":8.895,"t":"2026-10-15T19:25:00Z","v":19918,"vw":8.904712},{"c":8.925,"h":8.935,"l":8.905,"n":787,"o":8.915,"t":"2026-10-15T19:30:00Z","v":56508,"vw":8.912976},{"c":8.925,"h":8.94,"l":8.915,"n":587,"o":8.925,"t":"2026-10-15T19:35:00Z","v":40502,"vw":8.92516},{"c":8.958,"h":8.985,"l":8.93,"n":869,"o":8.93,"t":"2026-10-15T19:40:00Z","v":66295,"vw":8.959071},{"c":8.975,"h":8.985,"l":8.955,"n":743,"o":8.96,"t":"2026-10-15T19:45:00Z","v":59501,"vw":8.971265},{"c":9,"h":9,"l":8.955,"n":859,"o":8.97,"t":"2026-10-15T19:50:00Z","v":69942,"vw":8.978275},{"c":8.99,"h":9.015,"l":8.96,"n":3698,"o":8.995,"t":"2026-10-15T19:55:00Z","v":407176,"vw":8.983873},{"c":8.99,"h":8.99,"l":8.99,"n":50,"o":8.99,"t":"2026-10-15T20:00:00Z","v":496750,"vw":8.99},{"c":9,"h":9,"l":8.99,"n":8,"o":8.99,"t":"2026-10-15T20:35:00Z","v":2060,"vw":8.991264},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T22:30:00Z","v":100,"vw":9},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-15T23:00:00Z","v":100,"vw":9.04},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-16T08:05:00Z","v":500,"vw":9},{"c":9.001,"h":9.001,"l":9.001,"n":1,"o":9.001,"t":"2026-10-16T12:35:00Z","v":100,"vw":9.001},{"c":8.94,"h":9,"l":8.92,"n":113,"o":8.99,"t":"2026-10-16T13:30:00Z","v":45593,"vw":8.987655},{"c":8.974,"h":8.975,"l":8.91,"n":245,"o":8.93,"t":"2026-10-16T13:35:00Z","v":27458,"vw":8.930396},{"c":8.97,"h":8.99,"l":8.92,"n":153,"o":8.975,"t":"2026-10-16T13:40:00Z","v":10976,"vw":8.967302},{"c":9.08,"h":9.13,"l":8.98,"n":423,"o":8.98,"t":"2026-10-16T13:45:00Z","v":35712,"vw":9.073247},{"c":9.15,"h":9.16,"l":9.085,"n":159,"o":9.085,"t":"2026-10-16T13:50:00Z","v":13607,"vw":9.133571},{"c":9.165,"h":9.19,"l":9.15,"n":227,"o":9.16,"t":"2026-10-16T13:55:00Z","v":18578,"vw":9.168048},{"c":9.17,"h":9.225,"l":9.16,"n":525,"o":9.17,"t":"2026-10-16T14:00:00Z","v":59121,"vw":9.204288},{"c":9.135,"h":9.185,"l":9.1,"n":294,"o":9.18,"t":"2026-10-16T14:05:00Z","v":25570,"vw":9.136684},{"c":9.165,"h":9.185,"l":9.115,"n":673,"o":9.135,"t":"2026-10-16T14:10:00Z","v":48491,"vw":9.154111},{"c":9.11,"h":9.21,"l":9.11,"n":260,"o":9.165,"t":"2026-10-16T14:15:00Z","v":15250,"vw":9.160626},{"c":9.17,"h":9.18,"l":9.095,"n":271,"o":9.11,"t":"2026-10-16T14:20:00Z","v":16568,"vw":9.119866},{"c":9.155,"h":9.165,"l":9.1327,"n":322,"o":9.16,"t":"2026-10-16T14:25:00Z","v":25165,"vw":9.148412},{"c":9.14,"h":9.155,"l":9.125,"n":217,"o":9.155,"t":"2026-10-16T14:30:00Z","v":13036,"vw":9.139545},{"c":9.11,"h":9.14,"l":9.085,"n":488,"o":9.14,"t":"2026-10-16T14:35:00Z","v":61024,"vw":9.115141},{"c":9.08,"h":9.12,"l":9.0601,"n":251,"o":9.11,"t":"2026-10-16T14:40:00Z","v":26344,"vw":9.094722},{"c":9.1185,"h":9.125,"l":9.07,"n":178,"o":9.075,"t":"2026-10-16T14:45:00Z","v":24042,"vw":9.100613},{"c":9.125,"h":9.135,"l":9.115,"n":153,"o":9.115,"t":"2026-10-16T14:50:00Z","v":12690,"vw":9.125344},{"c":9.18,"h":9.205,"l":9.1239,"n":371,"o":9.13,"t":"2026-10-16T14:55:00Z","v":41360,"vw":9.158321},{"c":9.205,"h":9.235,"l":9.185,"n":312,"o":9.185,"t":"2026-10-16T15:00:00Z","v":28412,"vw":9.215116},{"c":9.255,"h":9.26,"l":9.195,"n":775,"o":9.21,"t":"2026-10-16T15:05:00Z","v":133690,"vw":9.233112},{"c":9.275,"h":9.285,"l":9.24,"n":461,"o":9.25,"t":"2026-10-16T15:10:00Z","v":47627,"vw":9.259431},{"c":9.265,"h":9.2897,"l":9.2601,"n":329,"o":9.27,"t":"2026-10-16T15:15:00Z","v":36706,"vw":9.273734},{"c":9.25,"h":9.29,"l":9.25,"n":246,"o":9.27,"t":"2026-10-16T15:20:00Z","v":20710,"vw":9.269828},{"c":9.2399,"h":9.265,"l":9.215,"n":465,"o":9.245,"t":"2026-10-16T15:25:00Z","v":58357,"vw":9.244552},{"c":9.205,"h":9.255,"l":9.2,"n":472,"o":9.235,"t":"2026-10-16T15:30:00Z","v":102197,"vw":9.234075},{"c":9.175,"h":9.205,"l":9.1715,"n":137,"o":9.205,"t":"2026-10-16T15:35:00Z","v":7543,"vw":9.190625},{"c":9.195,"h":9.205,"l":9.175,"n":233,"o":9.18,"t":"2026-10-16T15:40:00Z","v":23337,"vw":9.189326},{"c":9.225,"h":9.225,"l":9.195,"n":214,"o":9.195,"t":"2026-10-16T15:45:00Z","v":18471,"vw":9.211071},{"c":9.225,"h":9.225,"l":9.19,"n":451,"o":9.22,"t":"2026-10-16T15:50:00Z","v":138396,"vw":9.208804},{"c":9.22,"h":9.235,"l":9.205,"n":276,"o":9.22,"t":"2026-10-16T15:55:00Z","v":23310,"vw":9.22521},{"c":9.225,"h":9.225,"l":9.205,"n":192,"o":9.225,"t":"2026-10-16T16:00:00Z","v":15366,"vw":9.216448},{"c":9.255,"h":9.255,"l":9.23,"n":174,"o":9.23,"t":"2026-10-16T16:05:00Z","v":10744,"vw":9.23973},{"c":9.215,"h":9.255,"l":9.215,"n":429,"o":9.255,"t":"2026-10-16T16:10:00Z","v":35761,"vw":9.234752},{"c":9.205,"h":9.225,"l":9.195,"n":202,"o":9.219,"t":"2026-10-16T16:15:00Z","v":11512,"vw":9.20633},{"c":9.205,"h":9.215,"l":9.2,"n":171,"o":9.2,"t":"2026-10-16T16:20:00Z","v":10602,"vw":9.210088},{"c":9.195,"h":9.205,"l":9.185,"n":255,"o":9.205,"t":"2026-10-16T16:25:00Z","v":12138,"vw":9.193086},{"c":9.215,"h":9.215,"l":9.19,"n":291,"o":9.195,"t":"2026-10-16T16:30:00Z","v":21016,"vw":9.198538},{"c":9.2,"h":9.22,"l":9.2,"n":140,"o":9.22,"t":"2026-10-16T16:35:00Z","v":6655,"vw":9.210883},{"c":9.19,"h":9.205,"l":9.19,"n":290,"o":9.205,"t":"2026-10-16T16:40:00Z","v":18455,"vw":9.19879},{"c":9.205,"h":9.21,"l":9.185,"n":222,"o":9.185,"t":"2026-10-16T16:45:00Z","v":14462,"vw":9.199319},{"c":9.195,"h":9.2,"l":9.155,"n":335,"o":9.2,"t":"2026-10-16T16:50:00Z","v":31048,"vw":9.180872},{"c":9.21,"h":9.21,"l":9.19,"n":222,"o":9.195,"t":"2026-10-16T16:55:00Z","v":28307,"vw":9.201828},{"c":9.205,"h":9.21,"l":9.19,"n":244,"o":9.21,"t":"2026-10-16T17:00:00Z","v":15788,"vw":9.201979},{"c":9.185,"h":9.205,"l":9.175,"n":211,"o":9.205,"t":"2026-10-16T17:05:00Z","v":15048,"vw":9.189935},{"c":9.16,"h":9.185,"l":9.145,"n":474,"o":9.185,"t":"2026-10-16T17:10:00Z","v":53307,"vw":9.158273},{"c":9.165,"h":9.175,"l":9.165,"n":175,"o":9.17,"t":"2026-10-16T17:15:00Z","v":13645,"vw":9.170259},{"c":9.175,"h":9.175,"l":9.16,"n":240,"o":9.16,"t":"2026-10-16T17:20:00Z","v":17135,"vw":9.16563},{"c":9.155,"h":9.18,"l":9.15,"n":277,"o":9.18,"t":"2026-10-16T17:25:00Z","v":18640,"vw":9.167193},{"c":9.135,"h":9.165,"l":9.1311,"n":292,"o":9.155,"t":"2026-10-16T17:30:00Z","v":26393,"vw":9.147143},{"c":9.12,"h":9.145,"l":9.12,"n":332,"o":9.135,"t":"2026-10-16T17:35:00Z","v":25567,"vw":9.131462},{"c":9.12,"h":9.14,"l":9.1,"n":835,"o":9.125,"t":"2026-10-16T17:40:00Z","v":89257,"vw":9.119199},{"c":9.115,"h":9.12,"l":9.105,"n":215,"o":9.115,"t":"2026-10-16T17:45:00Z","v":13488,"vw":9.111387},{"c":9.105,"h":9.12,"l":9.105,"n":227,"o":9.115,"t":"2026-10-16T17:50:00Z","v":12061,"vw":9.111556},{"c":9.11,"h":9.12,"l":9.105,"n":223,"o":9.105,"t":"2026-10-16T17:55:00Z","v":10557,"vw":9.109594},{"c":9.055,"h":9.115,"l":9.04,"n":423,"o":9.115,"t":"2026-10-16T18:00:00Z","v":71404,"vw":9.089545},{"c":9.095,"h":9.1,"l":9.0512,"n":217,"o":9.055,"t":"2026-10-16T18:05:00Z","v":18592,"vw":9.069618},{"c":9.075,"h":9.095,"l":9.07,"n":243,"o":9.095,"t":"2026-10-16T18:10:00Z","v":17156,"vw":9.086053},{"c":9.075,"h":9.08,"l":9.065,"n":176,"o":9.075,"t":"2026-10-16T18:15:00Z","v":9621,"vw":9.073567},{"c":9.13,"h":9.13,"l":9.07,"n":437,"o":9.075,"t":"2026-10-16T18:20:00Z","v":43598,"vw":9.10653},{"c":9.105,"h":9.14,"l":9.105,"n":259,"o":9.135,"t":"2026-10-16T18:25:00Z","v":26840,"vw":9.12205},{"c":9.095,"h":9.105,"l":9.09,"n":255,"o":9.105,"t":"2026-10-16T18:30:00Z","v":19916,"vw":9.098253},{"c":9.145,"h":9.15,"l":9.1,"n":452,"o":9.1,"t":"2026-10-16T18:35:00Z","v":88122,"vw":9.135019},{"c":9.14,"h":9.155,"l":9.1312,"n":304,"o":9.145,"t":"2026-10-16T18:40:00Z","v":54376,"vw":9.144349},{"c":9.1316,"h":9.155,"l":9.1316,"n":228,"o":9.145,"t":"2026-10-16T18:45:00Z","v":17175,"vw":9.148686},{"c":9.14,"h":9.145,"l":9.135,"n":260,"o":9.135,"t":"2026-10-16T18:50:00Z","v":19131,"vw":9.139944},{"c":9.14,"h":9.14,"l":9.1211,"n":153,"o":9.1395,"t":"2026-10-16T18:55:00Z","v":13318,"vw":9.132132},{"c":9.19,"h":9.19,"l":9.135,"n":352,"o":9.135,"t":"2026-10-16T19:00:00Z","v":39523,"vw":9.158855},{"c":9.225,"h":9.225,"l":9.185,"n":461,"o":9.19,"t":"2026-10-16T19:05:00Z","v":52566,"vw":9.196219},{"c":9.235,"h":9.24,"l":9.225,"n":350,"o":9.23,"t":"2026-10-16T19:10:00Z","v":35351,"vw":9.23029},{"c":9.265,"h":9.2788,"l":9.235,"n":534,"o":9.235,"t":"2026-10-16T19:15:00Z","v":59107,"vw":9.261801},{"c":9.27,"h":9.295,"l":9.265,"n":589,"o":9.265,"t":"2026-10-16T19:20:00Z","v":75507,"vw":9.281314},{"c":9.36,"h":9.36,"l":9.265,"n":802,"o":9.265,"t":"2026-10-16T19:25:00Z","v":151087,"vw":9.312401},{"c":9.3952,"h":9.42,"l":9.37,"n":795,"o":9.37,"t":"2026-10-16T19:30:00Z","v":92443,"vw":9.399347},{"c":9.28,"h":9.41,"l":9.27,"n":1944,"o":9.4,"t":"2026-10-16T19:35:00Z","v":463770,"vw":9.337853},{"c":9.345,"h":9.35,"l":9.21,"n":1856,"o":9.275,"t":"2026-10-16T19:40:00Z","v":390961,"vw":9.267186},{"c":9.355,"h":9.38,"l":9.345,"n":1096,"o":9.345,"t":"2026-10-16T19:45:00Z","v":133461,"vw":9.364838},{"c":9.365,"h":9.41,"l":9.35,"n":1432,"o":9.36,"t":"2026-10-16T19:50:00Z","v":187160,"vw":9.383035},{"c":9.43,"h":9.465,"l":9.37,"n":4687,"o":9.37,"t":"2026-10-16T19:55:00Z","v":729479,"vw":9.411483},{"c":9.43,"h":9.43,"l":9.43,"n":47,"o":9.43,"t":"2026-10-16T20:00:00Z","v":853264,"vw":9.43},{"c":9.334,"h":9.42,"l":9.334,"n":2,"o":9.42,"t":"2026-10-16T20:25:00Z","v":218,"vw":9.377},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-19T08:00:00Z","v":282,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-19T09:25:00Z","v":627,"vw":9.4},{"c":9.3534,"h":9.3534,"l":9.3534,"n":1,"o":9.3534,"t":"2026-10-19T12:45:00Z","v":100,"vw":9.3534},{"c":9.22,"h":9.3,"l":9.12,"n":200,"o":9.24,"t":"2026-10-19T13:30:00Z","v":59920,"vw":9.243036},{"c":9.26,"h":9.3,"l":9.16,"n":136,"o":9.19,"t":"2026-10-19T13:35:00Z","v":20199,"vw":9.251782},{"c":9.35,"h":9.35,"l":9.25,"n":165,"o":9.25,"t":"2026-10-19T13:40:00Z","v":19500,"vw":9.300545},{"c":9.31,"h":9.35,"l":9.31,"n":83,"o":9.35,"t":"2026-10-19T13:45:00Z","v":6317,"vw":9.324964},{"c":9.34,"h":9.34,"l":9.31,"n":275,"o":9.32,"t":"2026-10-19T13:50:00Z","v":23678,"vw":9.320935},{"c":9.33,"h":9.37,"l":9.325,"n":195,"o":9.325,"t":"2026-10-19T13:55:00Z","v":15279,"vw":9.348177},{"c":9.39,"h":9.4,"l":9.34,"n":222,"o":9.34,"t":"2026-10-19T14:00:00Z","v":15301,"vw":9.368697},{"c":9.365,"h":9.41,"l":9.355,"n":169,"o":9.399,"t":"2026-10-19T14:05:00Z","v":9513,"vw":9.383654},{"c":9.34,"h":9.365,"l":9.34,"n":113,"o":9.365,"t":"2026-10-19T14:10:00Z","v":4420,"vw":9.348381},{"c":9.325,"h":9.375,"l":9.31,"n":380,"o":9.35,"t":"2026-10-19T14:15:00Z","v":55505,"vw":9.339737},{"c":9.4199,"h":9.42,"l":9.32,"n":771,"o":9.32,"t":"2026-10-19T14:20:00Z","v":83649,"vw":9.376395},{"c":9.395,"h":9.435,"l":9.395,"n":202,"o":9.42,"t":"2026-10-19T14:25:00Z","v":17253,"vw":9.414022},{"c":9.375,"h":9.395,"l":9.375,"n":193,"o":9.395,"t":"2026-10-19T14:30:00Z","v":22402,"vw":9.389547},{"c":9.36,"h":9.395,"l":9.36,"n":146,"o":9.38,"t":"2026-10-19T14:35:00Z","v":19438,"vw":9.388096},{"c":9.355,"h":9.375,"l":9.35,"n":259,"o":9.36,"t":"2026-10-19T14:40:00Z","v":20904,"vw":9.365293},{"c":9.38,"h":9.385,"l":9.345,"n":198,"o":9.355,"t":"2026-10-19T14:45:00Z","v":14676,"vw":9.363296},{"c":9.365,"h":9.3899,"l":9.3503,"n":144,"o":9.38,"t":"2026-10-19T14:50:00Z","v":10615,"vw":9.369149},{"c":9.385,"h":9.39,"l":9.355,"n":254,"o":9.365,"t":"2026-10-19T14:55:00Z","v":38116,"vw":9.374519},{"c":9.425,"h":9.425,"l":9.39,"n":193,"o":9.39,"t":"2026-10-19T15:00:00Z","v":18781,"vw":9.404151},{"c":9.415,"h":9.425,"l":9.405,"n":152,"o":9.425,"t":"2026-10-19T15:05:00Z","v":9400,"vw":9.413972},{"c":9.485,"h":9.485,"l":9.415,"n":273,"o":9.415,"t":"2026-10-19T15:10:00Z","v":33925,"vw":9.451798},{"c":9.575,"h":9.575,"l":9.465,"n":688,"o":9.49,"t":"2026-10-19T15:15:00Z","v":82693,"vw":9.535287},{"c":9.595,"h":9.595,"l":9.575,"n":265,"o":9.58,"t":"2026-10-19T15:20:00Z","v":30255,"vw":9.586942},{"c":9.55,"h":9.61,"l":9.54,"n":336,"o":9.59,"t":"2026-10-19T15:25:00Z","v":50624,"vw":9.588385},{"c":9.53,"h":9.55,"l":9.525,"n":173,"o":9.55,"t":"2026-10-19T15:30:00Z","v":19497,"vw":9.538569},{"c":9.525,"h":9.545,"l":9.525,"n":219,"o":9.535,"t":"2026-10-19T15:35:00Z","v":20249,"vw":9.536569},{"c":9.5,"h":9.555,"l":9.485,"n":571,"o":9.53,"t":"2026-10-19T15:40:00Z","v":73272,"vw":9.531578},{"c":9.49,"h":9.4999,"l":9.48,"n":224,"o":9.49,"t":"2026-10-19T15:45:00Z","v":15976,"vw":9.487619},{"c":9.485,"h":9.4885,"l":9.465,"n":184,"o":9.485,"t":"2026-10-19T15:50:00Z","v":12894,"vw":9.476382},{"c":9.475,"h":9.48,"l":9.465,"n":157,"o":9.48,"t":"2026-10-19T15:55:00Z","v":9411,"vw":9.472747},{"c":9.45,"h":9.475,"l":9.435,"n":385,"o":9.475,"t":"2026-10-19T16:00:00Z","v":41461,"vw":9.449018},{"c":9.445,"h":9.465,"l":9.425,"n":425,"o":9.455,"t":"2026-10-19T16:05:00Z","v":55522,"vw":9.448066},{"c":9.495,"h":9.495,"l":9.435,"n":406,"o":9.44,"t":"2026-10-19T16:10:00Z","v":32357,"vw":9.46266},{"c":9.485,"h":9.4999,"l":9.485,"n":232,"o":9.495,"t":"2026-10-19T16:15:00Z","v":18998,"vw":9.491139},{"c":9.485,"h":9.49,"l":9.48,"n":147,"o":9.485,"t":"2026-10-19T16:20:00Z","v":6923,"vw":9.485197},{"c":9.4899,"h":9.49,"l":9.46,"n":280,"o":9.485,"t":"2026-10-19T16:25:00Z","v":27696,"vw":9.472618},{"c":9.485,"h":9.49,"l":9.47,"n":264,"o":9.485,"t":"2026-10-19T16:30:00Z","v":30174,"vw":9.481166},{"c":9.485,"h":9.495,"l":9.485,"n":196,"o":9.4881,"t":"2026-10-19T16:35:00Z","v":15050,"vw":9.490196},{"c":9.475,"h":9.48,"l":9.475,"n":128,"o":9.48,"t":"2026-10-19T16:40:00Z","v":5828,"vw":9.477086},{"c":9.475,"h":9.48,"l":9.47,"n":161,"o":9.475,"t":"2026-10-19T16:45:00Z","v":6671,"vw":9.474783},{"c":9.485,"h":9.485,"l":9.47,"n":213,"o":9.475,"t":"2026-10-19T16:50:00Z","v":18423,"vw":9.480084},{"c":9.435,"h":9.485,"l":9.435,"n":385,"o":9.485,"t":"2026-10-19T16:55:00Z","v":42330,"vw":9.458601},{"c":9.445,"h":9.455,"l":9.435,"n":185,"o":9.435,"t":"2026-10-19T17:00:00Z","v":15650,"vw":9.44667},{"c":9.45,"h":9.45,"l":9.43,"n":179,"o":9.44,"t":"2026-10-19T17:05:00Z","v":14072,"vw":9.439329},{"c":9.455,"h":9.455,"l":9.445,"n":272,"o":9.445,"t":"2026-10-19T17:10:00Z","v":19700,"vw":9.450643},{"c":9.525,"h":9.5288,"l":9.455,"n":514,"o":9.455,"t":"2026-10-19T17:15:00Z","v":55920,"vw":9.496095},{"c":9.575,"h":9.58,"l":9.525,"n":294,"o":9.525,"t":"2026-10-19T17:20:00Z","v":20701,"vw":9.552284},{"c":9.625,"h":9.625,"l":9.575,"n":282,"o":9.575,"t":"2026-10-19T17:25:00Z","v":19769,"vw":9.60068},{"c":9.525,"h":9.635,"l":9.515,"n":613,"o":9.625,"t":"2026-10-19T17:30:00Z","v":97133,"vw":9.598867},{"c":9.495,"h":9.53,"l":9.49,"n":287,"o":9.53,"t":"2026-10-19T17:35:00Z","v":16907,"vw":9.511813},{"c":9.515,"h":9.515,"l":9.495,"n":204,"o":9.5,"t":"2026-10-19T17:40:00Z","v":14643,"vw":9.505356},{"c":9.505,"h":9.525,"l":9.5,"n":234,"o":9.515,"t":"2026-10-19T17:45:00Z","v":15481,"vw":9.511355},{"c":9.515,"h":9.515,"l":9.5,"n":289,"o":9.505,"t":"2026-10-19T17:50:00Z","v":14286,"vw":9.508425},{"c":9.505,"h":9.52,"l":9.5,"n":194,"o":9.52,"t":"2026-10-19T17:55:00Z","v":12687,"vw":9.510774},{"c":9.535,"h":9.535,"l":9.5,"n":286,"o":9.5,"t":"2026-10-19T18:00:00Z","v":21739,"vw":9.517742},{"c":9.525,"h":9.54,"l":9.525,"n":159,"o":9.535,"t":"2026-10-19T18:05:00Z","v":10745,"vw":9.53049},{"c":9.515,"h":9.535,"l":9.505,"n":459,"o":9.525,"t":"2026-10-19T18:10:00Z","v":55269,"vw":9.521889},{"c":9.5899,"h":9.5899,"l":9.518,"n":454,"o":9.518,"t":"2026-10-19T18:15:00Z","v":50469,"vw":9.555544},{"c":9.6,"h":9.6,"l":9.59,"n":90,"o":9.59,"t":"2026-10-19T18:20:00Z","v":3957,"vw":9.592482},{"c":9.62,"h":9.62,"l":9.5911,"n":466,"o":9.6,"t":"2026-10-19T18:25:00Z","v":41997,"vw":9.606958},{"c":9.62,"h":9.63,"l":9.61,"n":291,"o":9.615,"t":"2026-10-19T18:30:00Z","v":24032,"vw":9.619726},{"c":9.615,"h":9.63,"l":9.605,"n":276,"o":9.62,"t":"2026-10-19T18:35:00Z","v":18506,"vw":9.612633},{"c":9.6,"h":9.63,"l":9.6,"n":279,"o":9.62,"t":"2026-10-19T18:40:00Z","v":17202,"vw":9.617069},{"c":9.5599,"h":9.63,"l":9.555,"n":830,"o":9.605,"t":"2026-10-19T18:45:00Z","v":124587,"vw":9.59617},{"c":9.53,"h":9.555,"l":9.53,"n":398,"o":9.55,"t":"2026-10-19T18:50:00Z","v":31511,"vw":9.54379},{"c":9.535,"h":9.555,"l":9.52,"n":572,"o":9.53,"t":"2026-10-19T18:55:00Z","v":56760,"vw":9.539993},{"c":9.535,"h":9.55,"l":9.53,"n":335,"o":9.535,"t":"2026-10-19T19:00:00Z","v":24970,"vw":9.53878},{"c":9.52,"h":9.54,"l":9.52,"n":353,"o":9.535,"t":"2026-10-19T19:05:00Z","v":21169,"vw":9.532471},{"c":9.495,"h":9.52,"l":9.49,"n":315,"o":9.515,"t":"2026-10-19T19:10:00Z","v":23905,"vw":9.505851},{"c":9.495,"h":9.51,"l":9.49,"n":292,"o":9.49,"t":"2026-10-19T19:15:00Z","v":30472,"vw":9.502014},{"c":9.525,"h":9.535,"l":9.5,"n":561,"o":9.5,"t":"2026-10-19T19:20:00Z","v":62748,"vw":9.51713},{"c":9.535,"h":9.538,"l":9.525,"n":372,"o":9.5299,"t":"2026-10-19T19:25:00Z","v":24723,"vw":9.530874},{"c":9.5301,"h":9.56,"l":9.515,"n":950,"o":9.53,"t":"2026-10-19T19:30:00Z","v":139782,"vw":9.538386},{"c":9.535,"h":9.54,"l":9.495,"n":700,"o":9.53,"t":"2026-10-19T19:35:00Z","v":90756,"vw":9.519427},{"c":9.555,"h":9.575,"l":9.535,"n":707,"o":9.535,"t":"2026-10-19T19:40:00Z","v":90519,"vw":9.555897},{"c":9.53,"h":9.555,"l":9.53,"n":455,"o":9.555,"t":"2026-10-19T19:45:00Z","v":43359,"vw":9.543731},{"c":9.58,"h":9.58,"l":9.535,"n":848,"o":9.54,"t":"2026-10-19T19:50:00Z","v":134618,"vw":9.558578},{"c":9.59,"h":9.61,"l":9.565,"n":3153,"o":9.575,"t":"2026-10-19T19:55:00Z","v":569467,"vw":9.586372},{"c":9.59,"h":9.59,"l":9.59,"n":46,"o":9.59,"t":"2026-10-19T20:00:00Z","v":1226420,"vw":9.59},{"c":9.6771,"h":9.6771,"l":9.6771,"n":1,"o":9.6771,"t":"2026-10-19T22:35:00Z","v":258,"vw":9.6771},{"c":9.6206,"h":9.6206,"l":9.6206,"n":1,"o":9.6206,"t":"2026-10-20T10:50:00Z","v":216,"vw":9.6206},{"c":9.71,"h":9.71,"l":9.71,"n":5,"o":9.71,"t":"2026-10-20T11:25:00Z","v":1712,"vw":9.71},{"c":9.76,"h":9.76,"l":9.64,"n":4,"o":9.7,"t":"2026-10-20T12:30:00Z","v":740,"vw":9.704865},{"c":9.64,"h":9.73,"l":9.62,"n":215,"o":9.73,"t":"2026-10-20T13:30:00Z","v":33122,"vw":9.694074},{"c":9.69,"h":9.69,"l":9.63,"n":137,"o":9.64,"t":"2026-10-20T13:35:00Z","v":14514,"vw":9.655417},{"c":9.72,"h":9.727,"l":9.67,"n":170,"o":9.7,"t":"2026-10-20T13:40:00Z","v":19032,"vw":9.707403},{"c":9.67,"h":9.745,"l":9.665,"n":220,"o":9.745,"t":"2026-10-20T13:45:00Z","v":23969,"vw":9.694883},{"c":9.65,"h":9.72,"l":9.64,"n":315,"o":9.67,"t":"2026-10-20T13:50:00Z","v":27846,"vw":9.68204},{"c":9.63,"h":9.67,"l":9.63,"n":151,"o":9.655,"t":"2026-10-20T13:55:00Z","v":12044,"vw":9.654096},{"c":9.56,"h":9.65,"l":9.56,"n":302,"o":9.62,"t":"2026-10-20T14:00:00Z","v":27551,"vw":9.610533},{"c":9.55,"h":9.57,"l":9.51,"n":220,"o":9.57,"t":"2026-10-20T14:05:00Z","v":16022,"vw":9.538427},{"c":9.53,"h":9.57,"l":9.53,"n":232,"o":9.55,"t":"2026-10-20T14:10:00Z","v":16042,"vw":9.548656},{"c":9.545,"h":9.55,"l":9.53,"n":150,"o":9.53,"t":"2026-10-20T14:15:00Z","v":10625,"vw":9.541835},{"c":9.595,"h":9.61,"l":9.55,"n":334,"o":9.55,"t":"2026-10-20T14:20:00Z","v":28878,"vw":9.581935},{"c":9.545,"h":9.59,"l":9.51,"n":396,"o":9.59,"t":"2026-10-20T14:25:00Z","v":25360,"vw":9.545841},{"c":9.545,"h":9.555,"l":9.515,"n":239,"o":9.55,"t":"2026-10-20T14:30:00Z","v":16630,"vw":9.53723},{"c":9.57,"h":9.575,"l":9.5,"n":452,"o":9.5499,"t":"2026-10-20T14:35:00Z","v":36235,"vw":9.527787},{"c":9.56,"h":9.565,"l":9.545,"n":149,"o":9.565,"t":"2026-10-20T14:40:00Z","v":8996,"vw":9.555667},{"c":9.63,"h":9.63,"l":9.52,"n":380,"o":9.555,"t":"2026-10-20T14:45:00Z","v":30678,"vw":9.577645},{"c":9.655,"h":9.66,"l":9.615,"n":413,"o":9.6198,"t":"2026-10-20T14:50:00Z","v":35724,"vw":9.632653},{"c":9.645,"h":9.665,"l":9.634,"n":296,"o":9.65,"t":"2026-10-20T14:55:00Z","v":30075,"vw":9.644986},{"c":9.595,"h":9.6401,"l":9.595,"n":243,"o":9.64,"t":"2026-10-20T15:00:00Z","v":17751,"vw":9.618094},{"c":9.59,"h":9.6,"l":9.574,"n":253,"o":9.595,"t":"2026-10-20T15:05:00Z","v":20077,"vw":9.583264},{"c":9.58,"h":9.6,"l":9.56,"n":347,"o":9.59,"t":"2026-10-20T15:10:00Z","v":24528,"vw":9.575061},{"c":9.5799,"h":9.6,"l":9.565,"n":214,"o":9.58,"t":"2026-10-20T15:15:00Z","v":14250,"vw":9.582479},{"c":9.58,"h":9.585,"l":9.568,"n":193,"o":9.575,"t":"2026-10-20T15:20:00Z","v":10609,"vw":9.578633},{"c":9.58,"h":9.585,"l":9.57,"n":186,"o":9.58,"t":"2026-10-20T15:25:00Z","v":12921,"vw":9.577133},{"c":9.56,"h":9.585,"l":9.55,"n":162,"o":9.585,"t":"2026-10-20T15:30:00Z","v":9717,"vw":9.565742},{"c":9.575,"h":9.575,"l":9.55,"n":210,"o":9.57,"t":"2026-10-20T15:35:00Z","v":12833,"vw":9.564312},{"c":9.6,"h":9.615,"l":9.575,"n":561,"o":9.575,"t":"2026-10-20T15:40:00Z","v":64251,"vw":9.597782},{"c":9.545,"h":9.6,"l":9.545,"n":303,"o":9.6,"t":"2026-10-20T15:45:00Z","v":19446,"vw":9.573703},{"c":9.48,"h":9.545,"l":9.48,"n":259,"o":9.545,"t":"2026-10-20T15:50:00Z","v":19848,"vw":9.512084},{"c":9.455,"h":9.485,"l":9.455,"n":255,"o":9.48,"t":"2026-10-20T15:55:00Z","v":31746,"vw":9.468536},{"c":9.465,"h":9.47,"l":9.44,"n":268,"o":9.455,"t":"2026-10-20T16:00:00Z","v":36008,"vw":9.449383},{"c":9.455,"h":9.47,"l":9.44,"n":265,"o":9.465,"t":"2026-10-20T16:05:00Z","v":26620,"vw":9.457368},{"c":9.455,"h":9.46,"l":9.4301,"n":191,"o":9.455,"t":"2026-10-20T16:10:00Z","v":13102,"vw":9.446585},{"c":9.46,"h":9.46,"l":9.42,"n":304,"o":9.455,"t":"2026-10-20T16:15:00Z","v":19447,"vw":9.438477},{"c":9.465,"h":9.47,"l":9.445,"n":265,"o":9.46,"t":"2026-10-20T16:20:00Z","v":16414,"vw":9.459963},{"c":9.455,"h":9.47,"l":9.444,"n":223,"o":9.465,"t":"2026-10-20T16:25:00Z","v":11545,"vw":9.455392},{"c":9.515,"h":9.53,"l":9.455,"n":648,"o":9.455,"t":"2026-10-20T16:30:00Z","v":73893,"vw":9.508093},{"c":9.535,"h":9.54,"l":9.515,"n":261,"o":9.515,"t":"2026-10-20T16:35:00Z","v":27548,"vw":9.527356},{"c":9.54,"h":9.545,"l":9.525,"n":277,"o":9.54,"t":"2026-10-20T16:40:00Z","v":31416,"vw":9.53596},{"c":9.555,"h":9.555,"l":9.54,"n":333,"o":9.54,"t":"2026-10-20T16:45:00Z","v":28859,"vw":9.550468},{"c":9.53,"h":9.56,"l":9.53,"n":206,"o":9.56,"t":"2026-10-20T16:50:00Z","v":12352,"vw":9.545771},{"c":9.56,"h":9.56,"l":9.53,"n":254,"o":9.535,"t":"2026-10-20T16:55:00Z","v":15692,"vw":9.544001},{"c":9.555,"h":9.56,"l":9.545,"n":243,"o":9.56,"t":"2026-10-20T17:00:00Z","v":16963,"vw":9.552035},{"c":9.5499,"h":9.565,"l":9.525,"n":291,"o":9.56,"t":"2026-10-20T17:05:00Z","v":16318,"vw":9.545552},{"c":9.555,"h":9.56,"l":9.535,"n":294,"o":9.55,"t":"2026-10-20T17:10:00Z","v":30636,"vw":9.550281},{"c":9.565,"h":9.61,"l":9.55,"n":425,"o":9.5511,"t":"2026-10-20T17:15:00Z","v":47733,"vw":9.581304},{"c":9.58,"h":9.58,"l":9.555,"n":234,"o":9.565,"t":"2026-10-20T17:20:00Z","v":23838,"vw":9.568377},{"c":9.585,"h":9.59,"l":9.575,"n":288,"o":9.575,"t":"2026-10-20T17:25:00Z","v":22568,"vw":9.584157},{"c":9.555,"h":9.59,"l":9.55,"n":237,"o":9.585,"t":"2026-10-20T17:30:00Z","v":15512,"vw":9.572194},{"c":9.545,"h":9.555,"l":9.54,"n":256,"o":9.55,"t":"2026-10-20T17:35:00Z","v":16755,"vw":9.550228},{"c":9.545,"h":9.565,"l":9.545,"n":281,"o":9.55,"t":"2026-10-20T17:40:00Z","v":19233,"vw":9.554391},{"c":9.55,"h":9.555,"l":9.535,"n":258,"o":9.545,"t":"2026-10-20T17:45:00Z","v":18183,"vw":9.541731},{"c":9.535,"h":9.55,"l":9.525,"n":403,"o":9.55,"t":"2026-10-20T17:50:00Z","v":30278,"vw":9.541039},{"c":9.53,"h":9.535,"l":9.52,"n":234,"o":9.53,"t":"2026-10-20T17:55:00Z","v":13815,"vw":9.528696},{"c":9.52,"h":9.54,"l":9.515,"n":269,"o":9.525,"t":"2026-10-20T18:00:00Z","v":25692,"vw":9.523203},{"c":9.51,"h":9.52,"l":9.51,"n":182,"o":9.515,"t":"2026-10-20T18:05:00Z","v":11807,"vw":9.515003},{"c":9.505,"h":9.525,"l":9.485,"n":378,"o":9.51,"t":"2026-10-20T18:10:00Z","v":31239,"vw":9.504618},{"c":9.53,"h":9.53,"l":9.51,"n":257,"o":9.51,"t":"2026-10-20T18:15:00Z","v":24074,"vw":9.518597},{"c":9.515,"h":9.53,"l":9.514,"n":199,"o":9.525,"t":"2026-10-20T18:20:00Z","v":12281,"vw":9.521422},{"c":9.52,"h":9.52,"l":9.51,"n":203,"o":9.515,"t":"2026-10-20T18:25:00Z","v":8296,"vw":9.515975},{"c":9.5299,"h":9.535,"l":9.515,"n":282,"o":9.515,"t":"2026-10-20T18:30:00Z","v":26192,"vw":9.525381},{"c":9.525,"h":9.53,"l":9.52,"n":111,"o":9.525,"t":"2026-10-20T18:35:00Z","v":7772,"vw":9.526055},{"c":9.545,"h":9.55,"l":9.52,"n":343,"o":9.52,"t":"2026-10-20T18:40:00Z","v":28643,"vw":9.538172},{"c":9.555,"h":9.555,"l":9.545,"n":211,"o":9.545,"t":"2026-10-20T18:45:00Z","v":11347,"vw":9.552001},{"c":9.565,"h":9.57,"l":9.55,"n":316,"o":9.555,"t":"2026-10-20T18:50:00Z","v":27699,"vw":9.560201},{"c":9.565,"h":9.57,"l":9.55,"n":292,"o":9.565,"t":"2026-10-20T18:55:00Z","v":20511,"vw":9.560363},{"c":9.545,"h":9.565,"l":9.54,"n":426,"o":9.565,"t":"2026-10-20T19:00:00Z","v":53401,"vw":9.551334},{"c":9.475,"h":9.55,"l":9.46,"n":868,"o":9.544,"t":"2026-10-20T19:05:00Z","v":119878,"vw":9.499541},{"c":9.4312,"h":9.487,"l":9.43,"n":573,"o":9.475,"t":"2026-10-20T19:10:00Z","v":86428,"vw":9.453005},{"c":9.495,"h":9.495,"l":9.435,"n":456,"o":9.44,"t":"2026-10-20T19:15:00Z","v":42344,"vw":9.454371},{"c":9.54,"h":9.54,"l":9.491,"n":557,"o":9.5,"t":"2026-10-20T19:20:00Z","v":71893,"vw":9.517383},{"c":9.565,"h":9.57,"l":9.54,"n":537,"o":9.54,"t":"2026-10-20T19:25:00Z","v":51299,"vw":9.561186},{"c":9.5295,"h":9.565,"l":9.51,"n":662,"o":9.565,"t":"2026-10-20T19:30:00Z","v":81999,"vw":9.539136},{"c":9.545,"h":9.56,"l":9.525,"n":673,"o":9.53,"t":"2026-10-20T19:35:00Z","v":57874,"vw":9.544152},{"c":9.53,"h":9.545,"l":9.521,"n":662,"o":9.545,"t":"2026-10-20T19:40:00Z","v":69208,"vw":9.534007},{"c":9.545,"h":9.56,"l":9.515,"n":921,"o":9.525,"t":"2026-10-20T19:45:00Z","v":96897,"vw":9.53385},{"c":9.525,"h":9.565,"l":9.525,"n":1312,"o":9.54,"t":"2026-10-20T19:50:00Z","v":148374,"vw":9.547297},{"c":9.52,"h":9.57,"l":9.515,"n":3390,"o":9.53,"t":"2026-10-20T19:55:00Z","v":530054,"vw":9.539949},{"c":9.51,"h":9.53,"l":9.51,"n":69,"o":9.53,"t":"2026-10-20T20:00:00Z","v":2193028,"vw":9.510204},{"c":9.298,"h":9.298,"l":9.298,"n":1,"o":9.298,"t":"2026-10-20T20:15:00Z","v":100,"vw":9.298},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T20:20:00Z","v":73025,"vw":9.51},{"c":9.48,"h":9.48,"l":9.32,"n":16,"o":9.32,"t":"2026-10-20T20:35:00Z","v":823,"vw":9.370955},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-20T21:00:00Z","v":100,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-20T22:45:00Z","v":258,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":6,"o":9.47,"t":"2026-10-21T13:25:00Z","v":289,"vw":9.47},{"c":9.53,"h":9.66,"l":9.4,"n":287,"o":9.4,"t":"2026-10-21T13:30:00Z","v":42782,"vw":9.440253},{"c":9.485,"h":9.54,"l":9.48,"n":165,"o":9.51,"t":"2026-10-21T13:35:00Z","v":10679,"vw":9.506282},{"c":9.47,"h":9.485,"l":9.4129,"n":307,"o":9.485,"t":"2026-10-21T13:40:00Z","v":17752,"vw":9.449082},{"c":9.405,"h":9.5,"l":9.405,"n":269,"o":9.47,"t":"2026-10-21T13:45:00Z","v":22602,"vw":9.465112},{"c":9.42,"h":9.44,"l":9.4,"n":161,"o":9.42,"t":"2026-10-21T13:50:00Z","v":9780,"vw":9.426853},{"c":9.45,"h":9.455,"l":9.43,"n":115,"o":9.43,"t":"2026-10-21T13:55:00Z","v":7867,"vw":9.445785},{"c":9.41,"h":9.45,"l":9.4,"n":213,"o":9.45,"t":"2026-10-21T14:00:00Z","v":20066,"vw":9.419072},{"c":9.32,"h":9.405,"l":9.3123,"n":237,"o":9.405,"t":"2026-10-21T14:05:00Z","v":23127,"vw":9.347318},{"c":9.325,"h":9.325,"l":9.31,"n":154,"o":9.32,"t":"2026-10-21T14:10:00Z","v":13671,"vw":9.316506},{"c":9.34,"h":9.34,"l":9.325,"n":346,"o":9.325,"t":"2026-10-21T14:15:00Z","v":27374,"vw":9.331483},{"c":9.3311,"h":9.365,"l":9.325,"n":208,"o":9.345,"t":"2026-10-21T14:20:00Z","v":13789,"vw":9.343124},{"c":9.315,"h":9.3495,"l":9.3099,"n":179,"o":9.335,"t":"2026-10-21T14:25:00Z","v":13109,"vw":9.322438},{"c":9.331,"h":9.345,"l":9.31,"n":334,"o":9.32,"t":"2026-10-21T14:30:00Z","v":23119,"vw":9.32549},{"c":9.3403,"h":9.345,"l":9.335,"n":183,"o":9.335,"t":"2026-10-21T14:35:00Z","v":9276,"vw":9.340797},{"c":9.42,"h":9.425,"l":9.345,"n":331,"o":9.35,"t":"2026-10-21T14:40:00Z","v":22482,"vw":9.377664},{"c":9.405,"h":9.425,"l":9.404,"n":253,"o":9.42,"t":"2026-10-21T14:45:00Z","v":13511,"vw":9.414099},{"c":9.35,"h":9.4,"l":9.35,"n":276,"o":9.4,"t":"2026-10-21T14:50:00Z","v":20880,"vw":9.369045},{"c":9.345,"h":9.355,"l":9.345,"n":221,"o":9.345,"t":"2026-10-21T14:55:00Z","v":8430,"vw":9.349487},{"c":9.315,"h":9.345,"l":9.315,"n":246,"o":9.34,"t":"2026-10-21T15:00:00Z","v":11629,"vw":9.331778},{"c":9.295,"h":9.31,"l":9.28,"n":386,"o":9.31,"t":"2026-10-21T15:05:00Z","v":23918,"vw":9.294937},{"c":9.305,"h":9.315,"l":9.295,"n":194,"o":9.295,"t":"2026-10-21T15:10:00Z","v":10280,"vw":9.308722},{"c":9.315,"h":9.325,"l":9.295,"n":214,"o":9.305,"t":"2026-10-21T15:15:00Z","v":11393,"vw":9.306844},{"c":9.325,"h":9.35,"l":9.315,"n":420,"o":9.315,"t":"2026-10-21T15:20:00Z","v":29892,"vw":9.340416},{"c":9.35,"h":9.36,"l":9.33,"n":200,"o":9.33,"t":"2026-10-21T15:25:00Z","v":7973,"vw":9.343862},{"c":9.325,"h":9.355,"l":9.32,"n":157,"o":9.35,"t":"2026-10-21T15:30:00Z","v":5957,"vw":9.343052},{"c":9.345,"h":9.355,"l":9.32,"n":364,"o":9.325,"t":"2026-10-21T15:35:00Z","v":21434,"vw":9.338935},{"c":9.315,"h":9.345,"l":9.31,"n":203,"o":9.345,"t":"2026-10-21T15:40:00Z","v":12770,"vw":9.32674},{"c":9.295,"h":9.325,"l":9.295,"n":336,"o":9.315,"t":"2026-10-21T15:45:00Z","v":17810,"vw":9.311294},{"c":9.335,"h":9.335,"l":9.295,"n":297,"o":9.295,"t":"2026-10-21T15:50:00Z","v":16255,"vw":9.316281},{"c":9.375,"h":9.375,"l":9.33,"n":289,"o":9.335,"t":"2026-10-21T15:55:00Z","v":12219,"vw":9.351005},{"c":9.3614,"h":9.375,"l":9.3614,"n":212,"o":9.375,"t":"2026-10-21T16:00:00Z","v":11601,"vw":9.371271},{"c":9.37,"h":9.375,"l":9.365,"n":160,"o":9.365,"t":"2026-10-21T16:05:00Z","v":8451,"vw":9.369748},{"c":9.37,"h":9.37,"l":9.36,"n":97,"o":9.365,"t":"2026-10-21T16:10:00Z","v":3078,"vw":9.364521},{"c":9.34,"h":9.3664,"l":9.33,"n":301,"o":9.3664,"t":"2026-10-21T16:15:00Z","v":64898,"vw":9.350256},{"c":9.335,"h":9.345,"l":9.325,"n":324,"o":9.34,"t":"2026-10-21T16:20:00Z","v":21992,"vw":9.337727},{"c":9.305,"h":9.335,"l":9.3,"n":291,"o":9.335,"t":"2026-10-21T16:25:00Z","v":20873,"vw":9.316664},{"c":9.285,"h":9.32,"l":9.285,"n":367,"o":9.305,"t":"2026-10-21T16:30:00Z","v":34542,"vw":9.311587},{"c":9.315,"h":9.325,"l":9.254,"n":700,"o":9.28,"t":"2026-10-21T16:35:00Z","v":86125,"vw":9.289786},{"c":9.3,"h":9.325,"l":9.284,"n":588,"o":9.32,"t":"2026-10-21T16:40:00Z","v":58806,"vw":9.299992},{"c":9.305,"h":9.32,"l":9.29,"n":442,"o":9.295,"t":"2026-10-21T16:45:00Z","v":70894,"vw":9.297396},{"c":9.295,"h":9.3095,"l":9.29,"n":210,"o":9.3095,"t":"2026-10-21T16:50:00Z","v":26345,"vw":9.295733},{"c":9.26,"h":9.305,"l":9.26,"n":371,"o":9.295,"t":"2026-10-21T16:55:00Z","v":23396,"vw":9.296649},{"c":9.245,"h":9.265,"l":9.245,"n":274,"o":9.265,"t":"2026-10-21T17:00:00Z","v":26501,"vw":9.259664},{"c":9.245,"h":9.255,"l":9.245,"n":244,"o":9.25,"t":"2026-10-21T17:05:00Z","v":9785,"vw":9.247739},{"c":9.205,"h":9.245,"l":9.205,"n":318,"o":9.24,"t":"2026-10-21T17:10:00Z","v":17296,"vw":9.230804},{"c":9.18,"h":9.205,"l":9.175,"n":448,"o":9.205,"t":"2026-10-21T17:15:00Z","v":29083,"vw":9.190643},{"c":9.17,"h":9.195,"l":9.165,"n":378,"o":9.17,"t":"2026-10-21T17:20:00Z","v":25505,"vw":9.180922},{"c":9.1451,"h":9.165,"l":9.14,"n":381,"o":9.165,"t":"2026-10-21T17:25:00Z","v":31837,"vw":9.148458},{"c":9.155,"h":9.155,"l":9.115,"n":478,"o":9.14,"t":"2026-10-21T17:30:00Z","v":37792,"vw":9.129347},{"c":9.155,"h":9.165,"l":9.14,"n":393,"o":9.155,"t":"2026-10-21T17:35:00Z","v":27937,"vw":9.150518},{"c":9.092,"h":9.165,"l":9.092,"n":402,"o":9.155,"t":"2026-10-21T17:40:00Z","v":35399,"vw":9.134013},{"c":9.08,"h":9.09,"l":9.06,"n":406,"o":9.09,"t":"2026-10-21T17:45:00Z","v":37189,"vw":9.071517},{"c":9.065,"h":9.085,"l":9.06,"n":385,"o":9.08,"t":"2026-10-21T17:50:00Z","v":27111,"vw":9.073024},{"c":9.02,"h":9.065,"l":8.99,"n":665,"o":9.065,"t":"2026-10-21T17:55:00Z","v":63472,"vw":9.020839},{"c":9,"h":9.015,"l":8.98,"n":461,"o":9.015,"t":"2026-10-21T18:00:00Z","v":45269,"vw":8.991014},{"c":9.005,"h":9.01,"l":9,"n":241,"o":9,"t":"2026-10-21T18:05:00Z","v":19257,"vw":9.006154},{"c":8.995,"h":9.065,"l":8.9808,"n":909,"o":9.005,"t":"2026-10-21T18:10:00Z","v":121730,"vw":9.0391},{"c":8.995,"h":9.035,"l":8.995,"n":374,"o":8.995,"t":"2026-10-21T18:15:00Z","v":43429,"vw":9.010604},{"c":8.995,"h":9.01,"l":8.985,"n":359,"o":8.995,"t":"2026-10-21T18:20:00Z","v":32384,"vw":8.997641},{"c":8.985,"h":8.995,"l":8.975,"n":310,"o":8.995,"t":"2026-10-21T18:25:00Z","v":28778,"vw":8.983058},{"c":9.03,"h":9.03,"l":8.98,"n":395,"o":8.985,"t":"2026-10-21T18:30:00Z","v":30451,"vw":9.000998},{"c":9.035,"h":9.055,"l":9.015,"n":367,"o":9.025,"t":"2026-10-21T18:35:00Z","v":22661,"vw":9.035578},{"c":9.015,"h":9.045,"l":9.015,"n":442,"o":9.035,"t":"2026-10-21T18:40:00Z","v":32855,"vw":9.032328},{"c":9.015,"h":9.035,"l":9.005,"n":400,"o":9.015,"t":"2026-10-21T18:45:00Z","v":29011,"vw":9.018161},{"c":9.04,"h":9.04,"l":9.01,"n":425,"o":9.015,"t":"2026-10-21T18:50:00Z","v":32647,"vw":9.019838},{"c":8.995,"h":9.045,"l":8.99,"n":620,"o":9.035,"t":"2026-10-21T18:55:00Z","v":45208,"vw":9.029065},{"c":8.945,"h":8.99,"l":8.94,"n":494,"o":8.99,"t":"2026-10-21T19:00:00Z","v":46441,"vw":8.963577},{"c":8.9385,"h":8.965,"l":8.935,"n":322,"o":8.9499,"t":"2026-10-21T19:05:00Z","v":27830,"vw":8.947225},{"c":8.98,"h":8.98,"l":8.92,"n":623,"o":8.9312,"t":"2026-10-21T19:10:00Z","v":64781,"vw":8.955286},{"c":9,"h":9.005,"l":8.97,"n":462,"o":8.975,"t":"2026-10-21T19:15:00Z","v":32934,"vw":8.992678},{"c":9.035,"h":9.055,"l":8.984,"n":852,"o":9.005,"t":"2026-10-21T19:20:00Z","v":130980,"vw":9.01398},{"c":9.075,"h":9.115,"l":9.024,"n":735,"o":9.0338,"t":"2026-10-21T19:25:00Z","v":91993,"vw":9.067987},{"c":9.085,"h":9.125,"l":9.075,"n":789,"o":9.075,"t":"2026-10-21T19:30:00Z","v":141708,"vw":9.085591},{"c":9.125,"h":9.125,"l":9.09,"n":612,"o":9.09,"t":"2026-10-21T19:35:00Z","v":52524,"vw":9.115597},{"c":9.115,"h":9.145,"l":9.115,"n":872,"o":9.125,"t":"2026-10-21T19:40:00Z","v":78472,"vw":9.127444},{"c":9.165,"h":9.18,"l":9.1,"n":834,"o":9.115,"t":"2026-10-21T19:45:00Z","v":83050,"vw":9.146855},{"c":9.155,"h":9.185,"l":9.145,"n":823,"o":9.16,"t":"2026-10-21T19:50:00Z","v":77675,"vw":9.164236},{"c":9.14,"h":9.17,"l":9.1,"n":3126,"o":9.155,"t":"2026-10-21T19:55:00Z","v":368272,"vw":9.132182},{"c":9.15,"h":9.19,"l":9.14,"n":54,"o":9.14,"t":"2026-10-21T20:00:00Z","v":1155887,"vw":9.14005},{"c":9.18,"h":9.18,"l":9.18,"n":8,"o":9.18,"t":"2026-10-22T08:25:00Z","v":611,"vw":9.18},{"c":9.17,"h":9.21,"l":9.17,"n":7,"o":9.21,"t":"2026-10-22T08:55:00Z","v":875,"vw":9.179476},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-22T10:50:00Z","v":100,"vw":9.18},{"c":9.23,"h":9.23,"l":9.23,"n":5,"o":9.23,"t":"2026-10-22T10:55:00Z","v":104,"vw":9.23},{"c":9.25,"h":9.25,"l":9.25,"n":30,"o":9.25,"t":"2026-10-22T11:45:00Z","v":984,"vw":9.25},{"c":9.31,"h":9.31,"l":9.31,"n":29,"o":9.31,"t":"2026-10-22T13:20:00Z","v":392,"vw":9.31},{"c":9.32,"h":9.444,"l":9.29,"n":289,"o":9.37,"t":"2026-10-22T13:30:00Z","v":47309,"vw":9.367306},{"c":9.405,"h":9.425,"l":9.36,"n":137,"o":9.36,"t":"2026-10-22T13:35:00Z","v":7730,"vw":9.39403},{"c":9.41,"h":9.458,"l":9.3631,"n":149,"o":9.44,"t":"2026-10-22T13:40:00Z","v":13827,"vw":9.421986},{"c":9.43,"h":9.455,"l":9.41,"n":223,"o":9.41,"t":"2026-10-22T13:45:00Z","v":14764,"vw":9.428769},{"c":9.44,"h":9.45,"l":9.405,"n":130,"o":9.4201,"t":"2026-10-22T13:50:00Z","v":12164,"vw":9.429582},{"c":9.445,"h":9.45,"l":9.42,"n":134,"o":9.42,"t":"2026-10-22T13:55:00Z","v":8185,"vw":9.442948},{"c":9.449,"h":9.54,"l":9.44,"n":485,"o":9.45,"t":"2026-10-22T14:00:00Z","v":52334,"vw":9.48756},{"c":9.505,"h":9.505,"l":9.46,"n":223,"o":9.46,"t":"2026-10-22T14:05:00Z","v":12976,"vw":9.479908},{"c":9.545,"h":9.56,"l":9.5,"n":325,"o":9.51,"t":"2026-10-22T14:10:00Z","v":19159,"vw":9.532092},{"c":9.555,"h":9.57,"l":9.53,"n":348,"o":9.55,"t":"2026-10-22T14:15:00Z","v":25527,"vw":9.55368},{"c":9.615,"h":9.615,"l":9.565,"n":304,"o":9.57,"t":"2026-10-22T14:20:00Z","v":22119,"vw":9.591892},{"c":9.64,"h":9.65,"l":9.59,"n":490,"o":9.615,"t":"2026-10-22T14:25:00Z","v":47404,"vw":9.629733},{"c":9.56,"h":9.67,"l":9.55,"n":323,"o":9.64,"t":"2026-10-22T14:30:00Z","v":29077,"vw":9.595016},{"c":9.56,"h":9.58,"l":9.53,"n":208,"o":9.56,"t":"2026-10-22T14:35:00Z","v":11405,"vw":9.553299},{"c":9.58,"h":9.58,"l":9.555,"n":196,"o":9.56,"t":"2026-10-22T14:40:00Z","v":15635,"vw":9.563056},{"c":9.605,"h":9.61,"l":9.585,"n":203,"o":9.59,"t":"2026-10-22T14:45:00Z","v":14256,"vw":9.600285},{"c":9.64,"h":9.65,"l":9.605,"n":182,"o":9.605,"t":"2026-10-22T14:50:00Z","v":20330,"vw":9.62208},{"c":9.635,"h":9.66,"l":9.63,"n":227,"o":9.65,"t":"2026-10-22T14:55:00Z","v":13491,"vw":9.645784},{"c":9.66,"h":9.6609,"l":9.63,"n":244,"o":9.64,"t":"2026-10-22T15:00:00Z","v":17590,"vw":9.642595},{"c":9.65,"h":9.68,"l":9.642,"n":183,"o":9.67,"t":"2026-10-22T15:05:00Z","v":17460,"vw":9.660137},{"c":9.715,"h":9.715,"l":9.66,"n":164,"o":9.66,"t":"2026-10-22T15:10:00Z","v":7650,"vw":9.687718},{"c":9.7,"h":9.715,"l":9.68,"n":219,"o":9.715,"t":"2026-10-22T15:15:00Z","v":17653,"vw":9.696646},{"c":9.755,"h":9.775,"l":9.705,"n":364,"o":9.71,"t":"2026-10-22T15:20:00Z","v":40602,"vw":9.740388},{"c":9.805,"h":9.805,"l":9.76,"n":215,"o":9.76,"t":"2026-10-22T15:25:00Z","v":13013,"vw":9.787225},{"c":9.848,"h":9.85,"l":9.81,"n":231,"o":9.81,"t":"2026-10-22T15:30:00Z","v":22125,"vw":9.828588},{"c":9.85,"h":9.855,"l":9.825,"n":254,"o":9.848,"t":"2026-10-22T15:35:00Z","v":19996,"vw":9.841851},{"c":9.865,"h":9.88,"l":9.845,"n":212,"o":9.85,"t":"2026-10-22T15:40:00Z","v":21032,"vw":9.859163},{"c":9.87,"h":9.92,"l":9.86,"n":370,"o":9.86,"t":"2026-10-22T15:45:00Z","v":45185,"vw":9.89549},{"c":9.91,"h":9.9255,"l":9.88,"n":278,"o":9.88,"t":"2026-10-22T15:50:00Z","v":23155,"vw":9.903462},{"c":9.85,"h":9.92,"l":9.85,"n":349,"o":9.9,"t":"2026-10-22T15:55:00Z","v":30103,"vw":9.886174},{"c":9.875,"h":9.89,"l":9.86,"n":234,"o":9.86,"t":"2026-10-22T16:00:00Z","v":19975,"vw":9.874842},{"c":9.85,"h":9.87,"l":9.83,"n":235,"o":9.87,"t":"2026-10-22T16:05:00Z","v":46482,"vw":9.836935},{"c":9.81,"h":9.855,"l":9.81,"n":185,"o":9.85,"t":"2026-10-22T16:10:00Z","v":11264,"vw":9.82644},{"c":9.78,"h":9.825,"l":9.78,"n":152,"o":9.81,"t":"2026-10-22T16:15:00Z","v":10078,"vw":9.794059},{"c":9.755,"h":9.8,"l":9.755,"n":185,"o":9.785,"t":"2026-10-22T16:20:00Z","v":12376,"vw":9.783269},{"c":9.79,"h":9.79,"l":9.76,"n":210,"o":9.76,"t":"2026-10-22T16:25:00Z","v":22098,"vw":9.76858},{"c":9.765,"h":9.8,"l":9.76,"n":257,"o":9.8,"t":"2026-10-22T16:30:00Z","v":21194,"vw":9.780498},{"c":9.755,"h":9.765,"l":9.745,"n":152,"o":9.765,"t":"2026-10-22T16:35:00Z","v":8349,"vw":9.753812},{"c":9.765,"h":9.765,"l":9.75,"n":223,"o":9.76,"t":"2026-10-22T16:40:00Z","v":12015,"vw":9.756568},{"c":9.76,"h":9.785,"l":9.76,"n":263,"o":9.77,"t":"2026-10-22T16:45:00Z","v":15770,"vw":9.772615},{"c":9.775,"h":9.775,"l":9.76,"n":194,"o":9.76,"t":"2026-10-22T16:50:00Z","v":9638,"vw":9.763943},{"c":9.77,"h":9.78,"l":9.75,"n":311,"o":9.78,"t":"2026-10-22T16:55:00Z","v":17549,"vw":9.763419},{"c":9.76,"h":9.79,"l":9.75,"n":223,"o":9.77,"t":"2026-10-22T17:00:00Z","v":20008,"vw":9.76142},{"c":9.76,"h":9.775,"l":9.7524,"n":161,"o":9.76,"t":"2026-10-22T17:05:00Z","v":7623,"vw":9.764441},{"c":9.765,"h":9.765,"l":9.74,"n":203,"o":9.765,"t":"2026-10-22T17:10:00Z","v":15678,"vw":9.754255},{"c":9.7595,"h":9.765,"l":9.7501,"n":161,"o":9.76,"t":"2026-10-22T17:15:00Z","v":12918,"vw":9.758763},{"c":9.77,"h":9.77,"l":9.75,"n":209,"o":9.75,"t":"2026-10-22T17:20:00Z","v":13167,"vw":9.761706},{"c":9.815,"h":9.815,"l":9.775,"n":181,"o":9.775,"t":"2026-10-22T17:25:00Z","v":13931,"vw":9.789748},{"c":9.825,"h":9.825,"l":9.795,"n":199,"o":9.815,"t":"2026-10-22T17:30:00Z","v":13022,"vw":9.809471},{"c":9.83,"h":9.83,"l":9.805,"n":235,"o":9.825,"t":"2026-10-22T17:35:00Z","v":14169,"vw":9.818695},{"c":9.8573,"h":9.8573,"l":9.81,"n":199,"o":9.84,"t":"2026-10-22T17:40:00Z","v":20426,"vw":9.84001},{"c":9.83,"h":9.846,"l":9.83,"n":153,"o":9.844,"t":"2026-10-22T17:45:00Z","v":8606,"vw":9.84028},{"c":9.85,"h":9.855,"l":9.83,"n":166,"o":9.83,"t":"2026-10-22T17:50:00Z","v":18101,"vw":9.839085},{"c":9.885,"h":9.885,"l":9.85,"n":185,"o":9.855,"t":"2026-10-22T17:55:00Z","v":9186,"vw":9.86547},{"c":9.87,"h":9.88,"l":9.86,"n":224,"o":9.88,"t":"2026-10-22T18:00:00Z","v":12753,"vw":9.870347},{"c":9.83,"h":9.86,"l":9.82,"n":245,"o":9.86,"t":"2026-10-22T18:05:00Z","v":15272,"vw":9.841764},{"c":9.845,"h":9.845,"l":9.83,"n":212,"o":9.835,"t":"2026-10-22T18:10:00Z","v":25838,"vw":9.835144},{"c":9.83,"h":9.855,"l":9.815,"n":184,"o":9.845,"t":"2026-10-22T18:15:00Z","v":14292,"vw":9.837971},{"c":9.795,"h":9.835,"l":9.795,"n":176,"o":9.835,"t":"2026-10-22T18:20:00Z","v":9029,"vw":9.815327}],"history":[{"c":66.01,"h":66.35,"l":65.73,"n":12899,"o":65.84,"t":"2024-10-21T04:00:00Z","v":730203,"vw":66.065436},{"c":65.48,"h":66.16,"l":65.33,"n":14705,"o":65.52,"t":"2024-10-22T04:00:00Z","v":1038957,"vw":65.579958},{"c":65.25,"h":65.93,"l":65.035,"n":11227,"o":65.4,"t":"2024-10-23T04:00:00Z","v":1084791,"vw":65.338964},{"c":65.07,"h":65.52,"l":64.63,"n":11747,"o":65.39,"t":"2024-10-24T04:00:00Z","v":564994,"vw":64.993618},{"c":64.48,"h":65.09,"l":63.985,"n":15524,"o":65.09,"t":"2024-10-25T04:00:00Z","v":819247,"vw":64.433731},{"c":65.1,"h":65.48,"l":64.575,"n":11648,"o":64.72,"t":"2024-10-28T04:00:00Z","v":653895,"vw":65.121137},{"c":65.76,"h":65.81,"l":64.65,"n":13009,"o":64.74,"t":"2024-10-29T04:00:00Z","v":650634,"vw":65.553845},{"c":66.81,"h":66.95,"l":65.44,"n":14654,"o":65.72,"t":"2024-10-30T04:00:00Z","v":1017997,"vw":66.714691},{"c":65.83,"h":67.06,"l":65.83,"n":16211,"o":66.55,"t":"2024-10-31T04:00:00Z","v":970410,"vw":66.239473},{"c":66.69,"h":67.532,"l":66.03,"n":16431,"o":66.35,"t":"2024-11-01T04:00:00Z","v":878162,"vw":66.792953},{"c":67.52,"h":67.56,"l":66.27,"n":13865,"o":66.68,"t":"2024-11-04T05:00:00Z","v":721816,"vw":67.352226},{"c":67.54,"h":67.55,"l":66.57,"n":13110,"o":67.14,"t":"2024-11-05T05:00:00Z","v":629184,"vw":67.310317},{"c":68.1,"h":69.115,"l":67.45,"n":12615,"o":69.01,"t":"2024-11-06T05:00:00Z","v":535912,"vw":68.167129},{"c":68.89,"h":69.42,"l":68.06,"n":12449,"o":68.42,"t":"2024-11-07T05:00:00Z","v":945812,"vw":68.85634},{"c":70.69,"h":71.145,"l":68.54,"n":19204,"o":68.57,"t":"2024-11-08T05:00:00Z","v":967501,"vw":70.599115},{"c":71.32,"h":71.52,"l":70.55,"n":12717,"o":70.98,"t":"2024-11-11T05:00:00Z","v":655505,"vw":71.202312},{"c":71.78,"h":71.9994,"l":70.12,"n":16257,"o":71.1,"t":"2024-11-12T05:00:00Z","v":1054197,"vw":71.567847},{"c":72.14,"h":73.27,"l":72,"n":17541,"o":72,"t":"2024-11-13T05:00:00Z","v":937993,"vw":72.376209},{"c":72.47,"h":72.965,"l":71.965,"n":16522,"o":72.5,"t":"2024-11-14T05:00:00Z","v":896847,"vw":72.433602},{"c":72.09,"h":72.85,"l":71.78,"n":20093,"o":72.27,"t":"2024-11-15T05:00:00Z","v":1117386,"vw":72.208759},{"c":73.4,"h":73.45,"l":71.11,"n":29682,"o":71.51,"t":"2024-11-18T05:00:00Z","v":1825314,"vw":72.992503},{"c":73.26,"h":74,"l":67,"n":35546,"o":67.53,"t":"2024-11-19T05:00:00Z","v":2269136,"vw":72.220524},{"c":74.41,"h":75.44,"l":73.7,"n":25200,"o":73.78,"t":"2024-11-20T05:00:00Z","v":1658489,"vw":74.435992},{"c":76.49,"h":76.68,"l":74.885,"n":21196,"o":75.07,"t":"2024-11-21T05:00:00Z","v":1196272,"vw":76.246169},{"c":78.6,"h":78.68,"l":76.505,"n":20906,"o":76.505,"t":"2024-11-22T05:00:00Z","v":1343033,"vw":78.162764},{"c":77.02,"h":79.9,"l":76.8,"n":22598,"o":79.25,"t":"2024-11-25T05:00:00Z","v":1515885,"vw":77.534516},{"c":78.79,"h":79.32,"l":77,"n":20416,"o":77.5,"t":"2024-11-26T05:00:00Z","v":1167997,"vw":78.634274},{"c":77.16,"h":79.81,"l":77.06,"n":14770,"o":79.31,"t":"2024-11-27T05:00:00Z","v":847711,"vw":77.52963},{"c":78.46,"h":78.865,"l":77.2101,"n":9644,"o":77.57,"t":"2024-11-29T05:00:00Z","v":416559,"vw":78.469116},{"c":77.62,"h":78.72,"l":77.38,"n":17399,"o":78.46,"t":"2024-12-02T05:00:00Z","v":1299166,"vw":77.75694},{"c":76.86,"h":77.96,"l":76.63,"n":16631,"o":77.51,"t":"2024-12-03T05:00:00Z","v":1126179,"vw":76.994012},{"c":77.28,"h":77.8,"l":76.66,"n":16216,"o":76.86,"t":"2024-12-04T05:00:00Z","v":1130205,"vw":77.188281},{"c":78.74,"h":78.83,"l":76.97,"n":14590,"o":77.07,"t":"2024-12-05T05:00:00Z","v":916932,"vw":78.427665},{"c":77.94,"h":79.29,"l":77.65,"n":15258,"o":78.74,"t":"2024-12-06T05:00:00Z","v":699217,"vw":78.06689},{"c":76.67,"h":78.155,"l":75.84,"n":14496,"o":77.75,"t":"2024-12-09T05:00:00Z","v":837853,"vw":76.573834},{"c":77.06,"h":77.95,"l":76.41,"n":18146,"o":76.51,"t":"2024-12-10T05:00:00Z","v":912899,"vw":77.14879},{"c":77.24,"h":78.325,"l":76.68,"n":14425,"o":77.48,"t":"2024-12-11T05:00:00Z","v":1106057,"vw":77.207134},{"c":77.99,"h":78.4,"l":76.6,"n":13854,"o":77.28,"t":"2024-12-12T05:00:00Z","v":797591,"vw":77.870262},{"c":78,"h":78.35,"l":76.973,"n":11645,"o":78.19,"t":"2024-12-13T05:00:00Z","v":765061,"vw":77.823396},{"c":77.93,"h":78.92,"l":77.37,"n":19220,"o":78.13,"t":"2024-12-16T05:00:00Z","v":1018785,"vw":77.953582},{"c":77.24,"h":77.875,"l":76.77,"n":15694,"o":77.65,"t":"2024-12-17T05:00:00Z","v":946844,"vw":77.198469},{"c":75.48,"h":77.57,"l":75.4442,"n":16186,"o":76.95,"t":"2024-12-18T05:00:00Z","v":945938,"vw":76.237297},{"c":77.81,"h":77.98,"l":75.76,"n":14604,"o":75.76,"t":"2024-12-19T05:00:00Z","v":887400,"vw":77.419161},{"c":76.1,"h":78.46,"l":75.85,"n":24942,"o":77.49,"t":"2024-12-20T05:00:00Z","v":2582582,"vw":76.554698},{"c":76.14,"h":76.74,"l":75.75,"n":12628,"o":76.07,"t":"2024-12-23T05:00:00Z","v":711466,"vw":76.128482},{"c":76.66,"h":76.99,"l":76.08,"n":6198,"o":76.54,"t":"2024-12-24T05:00:00Z","v":310171,"vw":76.603997},{"c":76.78,"h":77.15,"l":76.08,"n":9286,"o":76.36,"t":"2024-12-26T05:00:00Z","v":388876,"vw":76.839628},{"c":76.04,"h":76.91,"l":75.8,"n":9706,"o":76.29,"t":"2024-12-27T05:00:00Z","v":570985,"vw":76.084797},{"c":75.64,"h":76.05,"l":75.03,"n":11169,"o":75.42,"t":"2024-12-30T05:00:00Z","v":609504,"vw":75.666146},{"c":75.34,"h":76.29,"l":75.22,"n":10138,"o":75.83,"t":"2024-12-31T05:00:00Z","v":562912,"vw":75.462411},{"c":74.59,"h":75.78,"l":74.28,"n":14538,"o":75.56,"t":"2025-01-02T05:00:00Z","v":790616,"vw":74.713138},{"c":75.2,"h":75.59,"l":74.5,"n":15412,"o":74.7,"t":"2025-01-03T05:00:00Z","v":959334,"vw":75.078945},{"c":72.86,"h":74.476,"l":72.79,"n":21599,"o":73.94,"t":"2025-01-06T05:00:00Z","v":1218228,"vw":73.152602},{"c":72.57,"h":73.355,"l":71.97,"n":18694,"o":72.9,"t":"2025-01-07T05:00:00Z","v":1126142,"vw":72.452343},{"c":72.48,"h":73.99,"l":72.23,"n":16831,"o":73.72,"t":"2025-01-08T05:00:00Z","v":1096658,"vw":72.715663},{"c":71.01,"h":72.46,"l":70.9305,"n":14588,"o":71.84,"t":"2025-01-10T05:00:00Z","v":1092765,"vw":71.30193},{"c":71.57,"h":71.585,"l":69.42,"n":22026,"o":70.62,"t":"2025-01-13T05:00:00Z","v":1676304,"vw":70.655244},{"c":72.68,"h":73,"l":71.55,"n":19603,"o":71.7,"t":"2025-01-14T05:00:00Z","v":1102144,"vw":72.499105},{"c":72.8,"h":73.62,"l":71.805,"n":14606,"o":73.62,"t":"2025-01-15T05:00:00Z","v":903027,"vw":72.585371},{"c":73.23,"h":73.66,"l":72.38,"n":13889,"o":73.06,"t":"2025-01-16T05:00:00Z","v":914565,"vw":73.1838},{"c":72.39,"h":73.79,"l":71.56,"n":15646,"o":73.35,"t":"2025-01-17T05:00:00Z","v":959790,"vw":72.305041},{"c":75.86,"h":76.38,"l":73.09,"n":20766,"o":73.26,"t":"2025-01-21T05:00:00Z","v":1167693,"vw":75.672997},{"c":76.23,"h":76.72,"l":75.37,"n":14939,"o":76.28,"t":"2025-01-22T05:00:00Z","v":797575,"vw":76.206415},{"c":76.82,"h":77.55,"l":76.03,"n":19102,"o":76.13,"t":"2025-01-23T05:00:00Z","v":969299,"vw":76.871229},{"c":76,"h":77,"l":75.15,"n":13320,"o":77,"t":"2025-01-24T05:00:00Z","v":872469,"vw":75.984464},{"c":79.17,"h":79.19,"l":75.27,"n":24164,"o":75.75,"t":"2025-01-27T05:00:00Z","v":1997412,"vw":78.694902},{"c":78.15,"h":80.06,"l":77.99,"n":16430,"o":79.1,"t":"2025-01-28T05:00:00Z","v":834473,"vw":78.525187},{"c":78.3,"h":79.19,"l":78,"n":16827,"o":78.17,"t":"2025-01-29T05:00:00Z","v":991877,"vw":78.460242},{"c":79.39,"h":80.67,"l":78.9003,"n":20337,"o":79.47,"t":"2025-01-30T05:00:00Z","v":1299005,"vw":79.540115},{"c":77.35,"h":79.19,"l":77.3,"n":15562,"o":78.44,"t":"2025-01-31T05:00:00Z","v":1030285,"vw":77.720598},{"c":78.25,"h":78.47,"l":76.12,"n":24222,"o":76.53,"t":"2025-02-03T05:00:00Z","v":1576316,"vw":78.016824},{"c":74.92,"h":77.79,"l":72.69,"n":46805,"o":77.5,"t":"2025-02-04T05:00:00Z","v":3751977,"vw":75.240154},{"c":76.51,"h":77.54,"l":74.6026,"n":25765,"o":75.95,"t":"2025-02-05T05:00:00Z","v":1677714,"vw":76.189634},{"c":77.27,"h":77.38,"l":75.69,"n":15400,"o":77.23,"t":"2025-02-06T05:00:00Z","v":959129,"vw":76.941507},{"c":76.56,"h":77.56,"l":76.21,"n":14565,"o":76.95,"t":"2025-02-07T05:00:00Z","v":658236,"vw":76.726807},{"c":75.48,"h":76.82,"l":74.54,"n":17927,"o":76.69,"t":"2025-02-10T05:00:00Z","v":1064608,"vw":75.359126},{"c":76.16,"h":76.39,"l":74.51,"n":11352,"o":75.49,"t":"2025-02-11T05:00:00Z","v":689365,"vw":75.797501},{"c":76.95,"h":78,"l":75.39,"n":12853,"o":75.39,"t":"2025-02-12T05:00:00Z","v":668784,"vw":76.926525},{"c":77.55,"h":77.83,"l":76.62,"n":13822,"o":76.96,"t":"2025-02-13T05:00:00Z","v":611112,"vw":77.518106},{"c":76.68,"h":78.1418,"l":76.47,"n":15036,"o":77.28,"t":"2025-02-14T05:00:00Z","v":948796,"vw":76.983159},{"c":77.4,"h":78.19,"l":76.4001,"n":17791,"o":76.46,"t":"2025-02-18T05:00:00Z","v":1146701,"vw":77.34574},{"c":77.38,"h":77.77,"l":77.11,"n":13826,"o":77.56,"t":"2025-02-19T05:00:00Z","v":759466,"vw":77.377745},{"c":74.16,"h":77.23,"l":73.615,"n":21845,"o":76.54,"t":"2025-02-20T05:00:00Z","v":1430520,"vw":74.328814},{"c":72.97,"h":74.88,"l":72.56,"n":23837,"o":74.16,"t":"2025-02-21T05:00:00Z","v":1992299,"vw":73.25807},{"c":72.87,"h":73.89,"l":72.39,"n":22751,"o":73.03,"t":"2025-02-24T05:00:00Z","v":1465711,"vw":73.016435},{"c":72.22,"h":73.88,"l":71.745,"n":28777,"o":73.21,"t":"2025-02-25T05:00:00Z","v":1982017,"vw":72.384123},{"c":71.5,"h":73.34,"l":71.07,"n":17942,"o":72.39,"t":"2025-02-26T05:00:00Z","v":1132897,"vw":71.712459},{"c":70.45,"h":71.49,"l":70.195,"n":17331,"o":71.11,"t":"2025-02-27T05:00:00Z","v":928468,"vw":70.629026},{"c":73.28,"h":73.43,"l":70.8,"n":23095,"o":70.98,"t":"2025-02-28T05:00:00Z","v":2198038,"vw":72.176183},{"c":71.56,"h":73.99,"l":71.31,"n":22869,"o":73.01,"t":"2025-03-03T05:00:00Z","v":1444680,"vw":72.291221},{"c":71.15,"h":72.8,"l":70.87,"n":25329,"o":71.02,"t":"2025-03-04T05:00:00Z","v":1691968,"vw":71.617646},{"c":72.58,"h":72.81,"l":70.64,"n":18706,"o":70.93,"t":"2025-03-05T05:00:00Z","v":2261359,"vw":72.284956},{"c":68.41,"h":72.22,"l":67.965,"n":28138,"o":71.63,"t":"2025-03-06T05:00:00Z","v":2175011,"vw":69.414303},{"c":68.97,"h":70.15,"l":67.07,"n":26382,"o":68.94,"t":"2025-03-07T05:00:00Z","v":1972345,"vw":68.596679},{"c":65.4,"h":68.82,"l":64.65,"n":24407,"o":68.33,"t":"2025-03-10T04:00:00Z","v":1622006,"vw":65.687912},{"c":67.3,"h":67.55,"l":64.09,"n":28756,"o":65.4,"t":"2025-03-11T04:00:00Z","v":2604486,"vw":66.330145},{"c":68.1,"h":69.005,"l":66.65,"n":23987,"o":68.05,"t":"2025-03-12T04:00:00Z","v":2218828,"vw":68.017592},{"c":66.25,"h":68.095,"l":65.9425,"n":18119,"o":67.9,"t":"2025-03-13T04:00:00Z","v":1092313,"vw":66.66759},{"c":67.48,"h":67.83,"l":66.28,"n":16255,"o":66.82,"t":"2025-03-14T04:00:00Z","v":1078704,"vw":67.227313},{"c":69.23,"h":69.69,"l":67.1,"n":18547,"o":67.49,"t":"2025-03-17T04:00:00Z","v":1256360,"vw":69.072431},{"c":68.41,"h":69.25,"l":67.94,"n":20487,"o":68.9,"t":"2025-03-18T04:00:00Z","v":1260737,"vw":68.449526},{"c":70.18,"h":70.4,"l":67.3337,"n":18149,"o":68.21,"t":"2025-03-19T04:00:00Z","v":1284496,"vw":69.672808},{"c":70.4,"h":70.78,"l":69.2751,"n":18089,"o":69.46,"t":"2025-03-20T04:00:00Z","v":1033640,"vw":70.406458},{"c":70.65,"h":71.03,"l":69.5,"n":12027,"o":69.98,"t":"2025-03-21T04:00:00Z","v":1132766,"vw":70.533356},{"c":73.55,"h":74.7,"l":72.72,"n":20268,"o":73.14,"t":"2025-03-24T04:00:00Z","v":1351617,"vw":73.673161},{"c":73.53,"h":73.93,"l":72.62,"n":15392,"o":73.7,"t":"2025-03-25T04:00:00Z","v":974430,"vw":73.341547},{"c":73.84,"h":73.97,"l":72.911,"n":13782,"o":73.6,"t":"2025-03-26T04:00:00Z","v":774402,"vw":73.635247},{"c":73.98,"h":74.35,"l":72.8,"n":13828,"o":73.45,"t":"2025-03-27T04:00:00Z","v":692391,"vw":73.874763},{"c":74.18,"h":74.23,"l":72.5028,"n":14457,"o":73.96,"t":"2025-03-28T04:00:00Z","v":759190,"vw":73.692621},{"c":74.46,"h":74.64,"l":72.91,"n":22289,"o":73.63,"t":"2025-03-31T04:00:00Z","v":1350028,"vw":74.286795},{"c":75.14,"h":76.45,"l":74.09,"n":20461,"o":74.71,"t":"2025-04-01T04:00:00Z","v":1094892,"vw":75.125866},{"c":76.88,"h":77.12,"l":73.65,"n":15605,"o":73.96,"t":"2025-04-02T04:00:00Z","v":1174032,"vw":76.175882},{"c":73.79,"h":77.03,"l":73.72,"n":27129,"o":74.76,"t":"2025-04-03T04:00:00Z","v":1930812,"vw":74.774621},{"c":69.86,"h":73.12,"l":67.28,"n":33140,"o":70.575,"t":"2025-04-04T04:00:00Z","v":2325214,"vw":70.206623},{"c":70.12,"h":71.995,"l":66.105,"n":26738,"o":68.01,"t":"2025-04-07T04:00:00Z","v":2064438,"vw":69.74155},{"c":69.67,"h":72.895,"l":69.2,"n":28143,"o":72.065,"t":"2025-04-08T04:00:00Z","v":2002872,"vw":70.783753},{"c":74.71,"h":75.4,"l":68.0546,"n":29003,"o":68.73,"t":"2025-04-09T04:00:00Z","v":1712251,"vw":72.707887},{"c":74.01,"h":75.46,"l":72.74,"n":21540,"o":73.9,"t":"2025-04-10T04:00:00Z","v":1181755,"vw":74.066437},{"c":75.59,"h":76.06,"l":73.15,"n":20420,"o":73.5,"t":"2025-04-11T04:00:00Z","v":1146358,"vw":75.060916},{"c":75.21,"h":77.6449,"l":74.3,"n":17807,"o":76.7,"t":"2025-04-14T04:00:00Z","v":1226870,"vw":75.115198},{"c":75.58,"h":76.33,"l":74.72,"n":14004,"o":75.09,"t":"2025-04-15T04:00:00Z","v":1176047,"vw":75.600926},{"c":73.92,"h":76.07,"l":72.83,"n":18425,"o":75.42,"t":"2025-04-16T04:00:00Z","v":1440012,"vw":73.897221},{"c":75.12,"h":75.8,"l":73.45,"n":12162,"o":74.03,"t":"2025-04-17T04:00:00Z","v":828062,"vw":75.133938},{"c":72.96,"h":75.26,"l":72.3,"n":14578,"o":74.88,"t":"2025-04-21T04:00:00Z","v":804726,"vw":72.983151},{"c":75.35,"h":76.12,"l":73.98,"n":16726,"o":73.98,"t":"2025-04-22T04:00:00Z","v":1144551,"vw":75.32515},{"c":73.93,"h":77.5225,"l":72.81,"n":20085,"o":76.39,"t":"2025-04-23T04:00:00Z","v":1678613,"vw":74.048071},{"c":74.8,"h":75.51,"l":73.36,"n":16935,"o":73.5,"t":"2025-04-24T04:00:00Z","v":949984,"vw":74.812267},{"c":75.17,"h":76.16,"l":73.68,"n":16915,"o":74.86,"t":"2025-04-25T04:00:00Z","v":873203,"vw":74.918495},{"c":75.04,"h":75.75,"l":74.07,"n":16431,"o":75.22,"t":"2025-04-28T04:00:00Z","v":969737,"vw":74.861708},{"c":76.73,"h":76.73,"l":73.62,"n":21145,"o":74.32,"t":"2025-04-29T04:00:00Z","v":1147329,"vw":76.229117},{"c":77.14,"h":77.26,"l":75.04,"n":27393,"o":75.98,"t":"2025-04-30T04:00:00Z","v":1406099,"vw":76.545331},{"c":76.97,"h":77.77,"l":76.03,"n":23566,"o":76.3,"t":"2025-05-01T04:00:00Z","v":1290150,"vw":77.239747},{"c":78.92,"h":78.93,"l":77.385,"n":23744,"o":77.66,"t":"2025-05-02T04:00:00Z","v":1570247,"vw":78.605049},{"c":78.43,"h":79.57,"l":77.34,"n":33354,"o":78.34,"t":"2025-05-05T04:00:00Z","v":2201645,"vw":78.770879},{"c":63.55,"h":70.8,"l":63.38,"n":100688,"o":70.605,"t":"2025-05-06T04:00:00Z","v":8329158,"vw":65.948286},{"c":62.73,"h":65,"l":61.73,"n":75838,"o":63.64,"t":"2025-05-07T04:00:00Z","v":6255727,"vw":63.094136},{"c":61.84,"h":63.44,"l":60.16,"n":49601,"o":62.94,"t":"2025-05-08T04:00:00Z","v":3747241,"vw":61.54424},{"c":60.76,"h":62.76,"l":60.74,"n":31776,"o":62.17,"t":"2025-05-09T04:00:00Z","v":1995132,"vw":61.231635},{"c":65.14,"h":65.49,"l":61.93,"n":45371,"o":62.03,"t":"2025-05-12T04:00:00Z","v":3130949,"vw":64.664022},{"c":63.64,"h":65.47,"l":63.5,"n":38494,"o":65.08,"t":"2025-05-13T04:00:00Z","v":3203511,"vw":64.142885},{"c":63.48,"h":64.47,"l":63.08,"n":26200,"o":63.91,"t":"2025-05-14T04:00:00Z","v":1677034,"vw":63.576697},{"c":64.27,"h":64.445,"l":63.22,"n":21240,"o":63.22,"t":"2025-05-15T04:00:00Z","v":1238555,"vw":64.139434},{"c":65.89,"h":66.108,"l":64.61,"n":28785,"o":64.66,"t":"2025-05-16T04:00:00Z","v":1923944,"vw":65.774614},{"c":66.67,"h":66.67,"l":65.14,"n":30523,"o":65.55,"t":"2025-05-19T04:00:00Z","v":2087024,"vw":66.228425},{"c":65.32,"h":67,"l":64.62,"n":30570,"o":66.45,"t":"2025-05-20T04:00:00Z","v":2189137,"vw":65.298727},{"c":62.14,"h":64.8,"l":62.09,"n":30785,"o":64.71,"t":"2025-05-21T04:00:00Z","v":2085187,"vw":62.849675},{"c":60.63,"h":62.83,"l":60.43,"n":32209,"o":62.26,"t":"2025-05-22T04:00:00Z","v":2198237,"vw":60.878878},{"c":61.68,"h":62.01,"l":59.59,"n":24057,"o":60.63,"t":"2025-05-23T04:00:00Z","v":1619115,"vw":61.4461},{"c":61.01,"h":63.835,"l":60.8,"n":39775,"o":63.12,"t":"2025-05-27T04:00:00Z","v":3131320,"vw":61.464197},{"c":60.37,"h":61.16,"l":60.15,"n":27342,"o":60.96,"t":"2025-05-28T04:00:00Z","v":2228071,"vw":60.5289},{"c":61.71,"h":62.22,"l":60.09,"n":31598,"o":60.51,"t":"2025-05-29T04:00:00Z","v":2827656,"vw":61.553985},{"c":62.95,"h":63.38,"l":61.69,"n":29593,"o":61.71,"t":"2025-05-30T04:00:00Z","v":2429404,"vw":62.872163},{"c":62.99,"h":63.31,"l":61.98,"n":30362,"o":62.46,"t":"2025-06-02T04:00:00Z","v":1975478,"vw":62.964337},{"c":63.17,"h":63.52,"l":62.09,"n":25706,"o":62.76,"t":"2025-06-03T04:00:00Z","v":1832346,"vw":63.116214},{"c":62.15,"h":63.34,"l":62.06,"n":24896,"o":63.17,"t":"2025-06-04T04:00:00Z","v":1497488,"vw":62.504086},{"c":61.64,"h":62.295,"l":60.47,"n":30113,"o":61.89,"t":"2025-06-05T04:00:00Z","v":2106555,"vw":61.49831},{"c":60.97,"h":62.33,"l":59.81,"n":34796,"o":62.33,"t":"2025-06-06T04:00:00Z","v":2248830,"vw":60.630009},{"c":60.14,"h":61.175,"l":59.85,"n":23796,"o":61.05,"t":"2025-06-09T04:00:00Z","v":1983442,"vw":60.282552},{"c":61.33,"h":61.38,"l":60.1905,"n":25435,"o":60.31,"t":"2025-06-10T04:00:00Z","v":1838105,"vw":61.087325},{"c":59.8,"h":61.88,"l":59.68,"n":24972,"o":61.26,"t":"2025-06-11T04:00:00Z","v":1441175,"vw":60.365523},{"c":60.11,"h":60.16,"l":58.42,"n":43873,"o":59.54,"t":"2025-06-12T04:00:00Z","v":2888353,"vw":59.46127},{"c":58.67,"h":60.27,"l":58.24,"n":32699,"o":59.79,"t":"2025-06-13T04:00:00Z","v":2155545,"vw":59.017401},{"c":62.83,"h":62.94,"l":59.28,"n":52947,"o":59.28,"t":"2025-06-16T04:00:00Z","v":3424936,"vw":62.371303},{"c":62.71,"h":63.08,"l":61.99,"n":32851,"o":62.06,"t":"2025-06-17T04:00:00Z","v":2245822,"vw":62.654623},{"c":60.75,"h":62.88,"l":60.6,"n":31984,"o":62.81,"t":"2025-06-18T04:00:00Z","v":2134317,"vw":60.987041},{"c":58.78,"h":61.1,"l":58.51,"n":31530,"o":61.03,"t":"2025-06-20T04:00:00Z","v":2974881,"vw":59.220589},{"c":59.32,"h":59.925,"l":58.4,"n":27502,"o":59.01,"t":"2025-06-23T04:00:00Z","v":2119954,"vw":59.205708},{"c":59.8,"h":60.44,"l":59.54,"n":24407,"o":59.8,"t":"2025-06-24T04:00:00Z","v":1771087,"vw":59.887049},{"c":58.75,"h":60.2,"l":58.51,"n":20864,"o":59.84,"t":"2025-06-25T04:00:00Z","v":1302890,"vw":58.893874},{"c":57.26,"h":58.85,"l":55.69,"n":56798,"o":58.45,"t":"2025-06-26T04:00:00Z","v":5562226,"vw":56.92167},{"c":58.54,"h":58.69,"l":56.8,"n":46423,"o":57.59,"t":"2025-06-27T04:00:00Z","v":5064201,"vw":58.106495},{"c":57.93,"h":59.0539,"l":57.13,"n":32219,"o":58.5,"t":"2025-06-30T04:00:00Z","v":2734785,"vw":57.903052},{"c":58.78,"h":59.45,"l":57.87,"n":27179,"o":58.13,"t":"2025-07-01T04:00:00Z","v":2095096,"vw":58.678625},{"c":57.5,"h":58.76,"l":57,"n":27981,"o":58.39,"t":"2025-07-02T04:00:00Z","v":1960947,"vw":57.475794},{"c":57.58,"h":58.01,"l":56.91,"n":14762,"o":57.74,"t":"2025-07-03T04:00:00Z","v":832039,"vw":57.529994},{"c":57.28,"h":58.745,"l":57.21,"n":29980,"o":57.91,"t":"2025-07-07T04:00:00Z","v":2057489,"vw":57.566461},{"c":57.51,"h":57.86,"l":56.59,"n":36505,"o":57.71,"t":"2025-07-08T04:00:00Z","v":2984662,"vw":57.36373},{"c":57.68,"h":57.8,"l":56.7,"n":28923,"o":57.51,"t":"2025-07-09T04:00:00Z","v":2342376,"vw":57.351744},{"c":58.29,"h":58.78,"l":57.33,"n":28193,"o":57.72,"t":"2025-07-10T04:00:00Z","v":1744604,"vw":58.289592},{"c":57.94,"h":58.365,"l":57.28,"n":21812,"o":58.12,"t":"2025-07-11T04:00:00Z","v":1250206,"vw":57.757584},{"c":58.75,"h":58.75,"l":57.38,"n":30329,"o":57.97,"t":"2025-07-14T04:00:00Z","v":2801219,"vw":58.247981},{"c":56.42,"h":58.99,"l":56.14,"n":35388,"o":58.57,"t":"2025-07-15T04:00:00Z","v":2873881,"vw":56.858248},{"c":57.24,"h":57.35,"l":56.19,"n":27242,"o":56.84,"t":"2025-07-16T04:00:00Z","v":1843312,"vw":57.076193},{"c":57.2,"h":57.65,"l":55.74,"n":30817,"o":56.49,"t":"2025-07-17T04:00:00Z","v":2860813,"vw":57.020031},{"c":58.2,"h":58.24,"l":56.715,"n":29805,"o":57.34,"t":"2025-07-18T04:00:00Z","v":1990471,"vw":57.862729},{"c":57.52,"h":59.095,"l":57.385,"n":26969,"o":58.95,"t":"2025-07-21T04:00:00Z","v":2158884,"vw":57.857735},{"c":55.29,"h":57.82,"l":55.21,"n":47449,"o":57.63,"t":"2025-07-22T04:00:00Z","v":3728997,"vw":55.708385},{"c":54.81,"h":55.96,"l":53.89,"n":48038,"o":55.96,"t":"2025-07-23T04:00:00Z","v":3233348,"vw":54.750933},{"c":53.95,"h":54.74,"l":53.565,"n":40996,"o":54.74,"t":"2025-07-24T04:00:00Z","v":3294540,"vw":54.061559},{"c":54.74,"h":54.92,"l":53.665,"n":30647,"o":54.27,"t":"2025-07-25T04:00:00Z","v":3396056,"vw":54.421347},{"c":55.51,"h":56.38,"l":54.09,"n":33475,"o":54.62,"t":"2025-07-28T04:00:00Z","v":2606414,"vw":55.727964},{"c":55.83,"h":56.2,"l":55.31,"n":26263,"o":55.31,"t":"2025-07-29T04:00:00Z","v":2437172,"vw":55.826628},{"c":54.85,"h":56.69,"l":54.81,"n":28561,"o":56.16,"t":"2025-07-30T04:00:00Z","v":2228976,"vw":55.588082},{"c":54.58,"h":55.24,"l":54.13,"n":29322,"o":54.8,"t":"2025-07-31T04:00:00Z","v":1936255,"vw":54.660322},{"c":54.11,"h":54.795,"l":53.79,"n":34137,"o":54.37,"t":"2025-08-01T04:00:00Z","v":2276956,"vw":54.163422},{"c":53.64,"h":54.65,"l":53.07,"n":48120,"o":54.09,"t":"2025-08-04T04:00:00Z","v":3450641,"vw":53.546902},{"c":36.18,"h":44.89,"l":34.02,"n":207811,"o":44.31,"t":"2025-08-05T04:00:00Z","v":16894236,"vw":37.381706},{"c":38.95,"h":39.25,"l":36.33,"n":110639,"o":36.47,"t":"2025-08-06T04:00:00Z","v":11448038,"vw":38.494367},{"c":39.16,"h":41.19,"l":38.82,"n":102536,"o":39.42,"t":"2025-08-07T04:00:00Z","v":8932676,"vw":39.956523},{"c":38.99,"h":39.7,"l":38.18,"n":40551,"o":39.21,"t":"2025-08-08T04:00:00Z","v":3356607,"vw":39.153544},{"c":38.83,"h":39.49,"l":38.07,"n":41117,"o":38.86,"t":"2025-08-11T04:00:00Z","v":3440150,"vw":38.862673},{"c":38.74,"h":39.42,"l":38.305,"n":35904,"o":38.85,"t":"2025-08-12T04:00:00Z","v":2782204,"vw":38.719375},{"c":39.53,"h":39.94,"l":38.38,"n":38505,"o":38.46,"t":"2025-08-13T04:00:00Z","v":3788336,"vw":39.492144},{"c":38,"h":39.46,"l":37.875,"n":29893,"o":39,"t":"2025-08-14T04:00:00Z","v":2396151,"vw":38.474603},{"c":38.36,"h":38.725,"l":37.48,"n":33208,"o":38.26,"t":"2025-08-15T04:00:00Z","v":2527854,"vw":38.216493},{"c":38.49,"h":39.01,"l":38.06,"n":35359,"o":38.49,"t":"2025-08-18T04:00:00Z","v":2809123,"vw":38.49213},{"c":40.77,"h":41.32,"l":38.6,"n":56899,"o":38.6,"t":"2025-08-19T04:00:00Z","v":4382747,"vw":40.734745},{"c":40.69,"h":41.52,"l":40.25,"n":36417,"o":41.18,"t":"2025-08-20T04:00:00Z","v":3347730,"vw":40.681839},{"c":39.78,"h":40.51,"l":39.46,"n":32371,"o":40.32,"t":"2025-08-21T04:00:00Z","v":2579119,"vw":39.914067},{"c":39.91,"h":40.96,"l":39.889,"n":30042,"o":40.01,"t":"2025-08-22T04:00:00Z","v":2917040,"vw":40.283871},{"c":38.66,"h":39.785,"l":38.64,"n":33080,"o":39.72,"t":"2025-08-25T04:00:00Z","v":2896284,"vw":39.009049},{"c":39.77,"h":40,"l":38.37,"n":39558,"o":38.89,"t":"2025-08-26T04:00:00Z","v":3340060,"vw":39.551911},{"c":40.71,"h":41.42,"l":39.65,"n":43042,"o":39.72,"t":"2025-08-27T04:00:00Z","v":3393150,"vw":40.903528},{"c":40.87,"h":41.35,"l":40.08,"n":38650,"o":40.26,"t":"2025-08-28T04:00:00Z","v":5025268,"vw":40.837134},{"c":41.05,"h":41.43,"l":40.05,"n":36459,"o":40.69,"t":"2025-08-29T04:00:00Z","v":3504946,"vw":41.025307},{"c":41.62,"h":41.82,"l":40.49,"n":48538,"o":41.5,"t":"2025-09-02T04:00:00Z","v":3970859,"vw":41.319802},{"c":41.87,"h":42.635,"l":41.1,"n":39841,"o":41.1,"t":"2025-09-03T04:00:00Z","v":3007227,"vw":41.98501},{"c":42.68,"h":42.95,"l":41.85,"n":37748,"o":41.92,"t":"2025-09-04T04:00:00Z","v":2895019,"vw":42.426512},{"c":39.46,"h":43.02,"l":39.33,"n":49870,"o":42.66,"t":"2025-09-05T04:00:00Z","v":3857149,"vw":40.369674},{"c":35.77,"h":39.06,"l":35.05,"n":92730,"o":38.68,"t":"2025-09-08T04:00:00Z","v":7516282,"vw":36.039181},{"c":37.71,"h":37.78,"l":35.455,"n":60377,"o":35.92,"t":"2025-09-09T04:00:00Z","v":4342009,"vw":36.976321},{"c":36.76,"h":37.52,"l":36.3,"n":38982,"o":37.03,"t":"2025-09-10T04:00:00Z","v":3504378,"vw":36.646658},{"c":37.31,"h":37.44,"l":36.51,"n":33435,"o":36.83,"t":"2025-09-11T04:00:00Z","v":3250555,"vw":37.064775},{"c":38.07,"h":38.77,"l":37.32,"n":34807,"o":37.32,"t":"2025-09-12T04:00:00Z","v":2536380,"vw":38.244749},{"c":35.51,"h":38.335,"l":35.39,"n":41192,"o":38.06,"t":"2025-09-15T04:00:00Z","v":3586921,"vw":36.235143},{"c":36.75,"h":37.09,"l":35.52,"n":35857,"o":35.61,"t":"2025-09-16T04:00:00Z","v":2613581,"vw":36.730245},{"c":36.63,"h":37.05,"l":36.025,"n":29997,"o":36.75,"t":"2025-09-17T04:00:00Z","v":2439897,"vw":36.527474},{"c":36.68,"h":37.09,"l":36.44,"n":28095,"o":36.76,"t":"2025-09-18T04:00:00Z","v":2102441,"vw":36.717907},{"c":36,"h":36.98,"l":35.72,"n":26399,"o":36.78,"t":"2025-09-19T04:00:00Z","v":3589184,"vw":36.040306},{"c":36.43,"h":36.615,"l":35.5,"n":31951,"o":35.7,"t":"2025-09-22T04:00:00Z","v":2832174,"vw":36.348675},{"c":36.62,"h":37.27,"l":36.07,"n":30162,"o":36.74,"t":"2025-09-23T04:00:00Z","v":2237037,"vw":36.785761},{"c":36.56,"h":37.025,"l":36.24,"n":24272,"o":36.76,"t":"2025-09-24T04:00:00Z","v":2152289,"vw":36.561925},{"c":36.64,"h":37.12,"l":36.35,"n":28874,"o":36.75,"t":"2025-09-25T04:00:00Z","v":2303745,"vw":36.701292},{"c":36.8,"h":36.89,"l":36.26,"n":26973,"o":36.81,"t":"2025-09-26T04:00:00Z","v":1967108,"vw":36.670327},{"c":36.76,"h":36.95,"l":36.0019,"n":31907,"o":36.84,"t":"2025-09-29T04:00:00Z","v":2447102,"vw":36.659185},{"c":36.35,"h":36.81,"l":36.1,"n":29737,"o":36.81,"t":"2025-09-30T04:00:00Z","v":2017413,"vw":36.377454},{"c":36.23,"h":36.945,"l":35.75,"n":33459,"o":36.4,"t":"2025-10-01T04:00:00Z","v":2253435,"vw":36.158111},{"c":35.86,"h":36.17,"l":35.285,"n":30628,"o":36,"t":"2025-10-02T04:00:00Z","v":1951995,"vw":35.790965},{"c":34.99,"h":36.155,"l":34.96,"n":39545,"o":35.87,"t":"2025-10-03T04:00:00Z","v":2663543,"vw":35.235536},{"c":33.73,"h":35.46,"l":33.725,"n":41728,"o":35.15,"t":"2025-10-06T04:00:00Z","v":3216523,"vw":34.223534},{"c":34.77,"h":35.2,"l":33.8,"n":37093,"o":33.93,"t":"2025-10-07T04:00:00Z","v":2701938,"vw":34.652758},{"c":34.79,"h":35.28,"l":33.87,"n":26790,"o":34.5,"t":"2025-10-08T04:00:00Z","v":1757855,"vw":34.854486},{"c":35.34,"h":35.47,"l":34.63,"n":35035,"o":34.81,"t":"2025-10-09T04:00:00Z","v":3114376,"vw":35.119229},{"c":34.13,"h":35.51,"l":33.89,"n":29608,"o":35.29,"t":"2025-10-10T04:00:00Z","v":2249220,"vw":34.344657},{"c":34.32,"h":34.63,"l":33.515,"n":24976,"o":34.32,"t":"2025-10-13T04:00:00Z","v":2035056,"vw":34.117287},{"c":34.72,"h":35.3,"l":34.0087,"n":34807,"o":34.15,"t":"2025-10-14T04:00:00Z","v":1887433,"vw":34.86072},{"c":34.5,"h":35.67,"l":34.43,"n":29190,"o":34.77,"t":"2025-10-15T04:00:00Z","v":2216143,"vw":34.690114},{"c":33.21,"h":34.88,"l":32.94,"n":31644,"o":34.5,"t":"2025-10-16T04:00:00Z","v":2048453,"vw":33.580276},{"c":33,"h":33.84,"l":32.715,"n":37662,"o":33.6,"t":"2025-10-17T04:00:00Z","v":2587535,"vw":33.064901},{"c":32.34,"h":33.4922,"l":32,"n":40063,"o":33.14,"t":"2025-10-20T04:00:00Z","v":3337721,"vw":32.422755},{"c":33.48,"h":33.55,"l":32.23,"n":29331,"o":32.6,"t":"2025-10-21T04:00:00Z","v":2037963,"vw":33.308487},{"c":33.36,"h":34.39,"l":33.31,"n":29586,"o":33.61,"t":"2025-10-22T04:00:00Z","v":2194902,"vw":33.680815},{"c":33.39,"h":33.805,"l":32.86,"n":26503,"o":33.7,"t":"2025-10-23T04:00:00Z","v":2348702,"vw":33.365885},{"c":33.05,"h":33.425,"l":32.32,"n":30664,"o":33.27,"t":"2025-10-24T04:00:00Z","v":2391564,"vw":32.904906},{"c":31.89,"h":33.26,"l":31.05,"n":52349,"o":33.26,"t":"2025-10-27T04:00:00Z","v":4573043,"vw":31.7231},{"c":31.59,"h":31.88,"l":30.44,"n":49991,"o":31.88,"t":"2025-10-28T04:00:00Z","v":4046785,"vw":31.234646},{"c":30.84,"h":31.92,"l":30.81,"n":36850,"o":31.46,"t":"2025-10-29T04:00:00Z","v":3025619,"vw":31.128695},{"c":30.2,"h":31.68,"l":30.1,"n":30588,"o":30.67,"t":"2025-10-30T04:00:00Z","v":2351551,"vw":30.491363},{"c":30.13,"h":30.73,"l":29.9,"n":38083,"o":30.25,"t":"2025-10-31T04:00:00Z","v":3835225,"vw":30.221882},{"c":30.39,"h":30.85,"l":29.99,"n":41231,"o":30.36,"t":"2025-11-03T05:00:00Z","v":4716718,"vw":30.378723},{"c":30.33,"h":30.88,"l":30.02,"n":30675,"o":30.59,"t":"2025-11-04T05:00:00Z","v":2540415,"vw":30.401203},{"c":30.15,"h":30.64,"l":30.1,"n":25427,"o":30.41,"t":"2025-11-05T05:00:00Z","v":1869737,"vw":30.249235},{"c":29,"h":30.19,"l":28.85,"n":30330,"o":30.15,"t":"2025-11-06T05:00:00Z","v":2703907,"vw":29.164154},{"c":29.27,"h":29.27,"l":28.625,"n":33118,"o":29.03,"t":"2025-11-07T05:00:00Z","v":2500588,"vw":29.053986},{"c":28.27,"h":29.345,"l":28.16,"n":38528,"o":29.26,"t":"2025-11-10T05:00:00Z","v":2873569,"vw":28.376559},{"c":27.69,"h":28.67,"l":27.52,"n":53425,"o":28.45,"t":"2025-11-11T05:00:00Z","v":4736169,"vw":27.862687},{"c":27.61,"h":28.24,"l":27.595,"n":42875,"o":27.89,"t":"2025-11-12T05:00:00Z","v":4167835,"vw":27.786169},{"c":26.95,"h":27.86,"l":26.83,"n":54375,"o":27.68,"t":"2025-11-13T05:00:00Z","v":4137615,"vw":27.087766},{"c":26.96,"h":27.3552,"l":26.425,"n":65320,"o":26.75,"t":"2025-11-14T05:00:00Z","v":6044749,"vw":26.915156},{"c":25.62,"h":26.8,"l":25.4,"n":75747,"o":26.68,"t":"2025-11-17T05:00:00Z","v":6108325,"vw":25.787285},{"c":26.26,"h":26.335,"l":22.45,"n":129759,"o":24.38,"t":"2025-11-18T05:00:00Z","v":12968562,"vw":24.992903},{"c":29.26,"h":29.32,"l":25.49,"n":106167,"o":25.5,"t":"2025-11-19T05:00:00Z","v":10025821,"vw":28.411857},{"c":29.8,"h":31.11,"l":29.26,"n":90804,"o":29.54,"t":"2025-11-20T05:00:00Z","v":8975142,"vw":30.06441},{"c":29.77,"h":30.97,"l":29.34,"n":58595,"o":30,"t":"2025-11-21T05:00:00Z","v":5347419,"vw":30.239474},{"c":30.75,"h":30.9,"l":29.31,"n":59011,"o":29.54,"t":"2025-11-24T05:00:00Z","v":5430958,"vw":30.47505},{"c":30.36,"h":31.14,"l":30.19,"n":49420,"o":30.23,"t":"2025-11-25T05:00:00Z","v":3396044,"vw":30.536771},{"c":30.59,"h":31.05,"l":30.2511,"n":30715,"o":30.27,"t":"2025-11-26T05:00:00Z","v":1865338,"vw":30.637145},{"c":30.89,"h":31.05,"l":30.31,"n":17041,"o":30.6,"t":"2025-11-28T05:00:00Z","v":1035013,"vw":30.831825},{"c":30.89,"h":31.6,"l":30.072,"n":36132,"o":30.38,"t":"2025-12-01T05:00:00Z","v":3328619,"vw":30.943},{"c":30.85,"h":30.92,"l":29.4601,"n":48735,"o":30.92,"t":"2025-12-02T05:00:00Z","v":3526216,"vw":30.380055},{"c":30.82,"h":31.76,"l":30.56,"n":38877,"o":30.96,"t":"2025-12-03T05:00:00Z","v":4041441,"vw":31.026544},{"c":31.36,"h":31.38,"l":30.475,"n":27270,"o":31.11,"t":"2025-12-04T05:00:00Z","v":1966767,"vw":31.071949},{"c":31.17,"h":31.42,"l":30.475,"n":31575,"o":31.28,"t":"2025-12-05T05:00:00Z","v":2192605,"vw":31.015983},{"c":30.51,"h":31.44,"l":30.24,"n":38472,"o":30.89,"t":"2025-12-08T05:00:00Z","v":2712169,"vw":30.75436},{"c":30.55,"h":31.53,"l":30.475,"n":35564,"o":30.58,"t":"2025-12-09T05:00:00Z","v":2713717,"vw":30.710871},{"c":33.3,"h":33.42,"l":30.6,"n":60545,"o":30.62,"t":"2025-12-10T05:00:00Z","v":5429945,"vw":32.791716},{"c":32.67,"h":33.56,"l":32.34,"n":41499,"o":33.23,"t":"2025-12-11T05:00:00Z","v":3178339,"vw":32.74488},{"c":31.95,"h":32.975,"l":31.89,"n":30309,"o":32.61,"t":"2025-12-12T05:00:00Z","v":2269063,"vw":32.210641},{"c":32.78,"h":33.31,"l":31.61,"n":35947,"o":31.63,"t":"2025-12-15T05:00:00Z","v":3069384,"vw":32.695726},{"c":30.93,"h":33.075,"l":30.03,"n":62406,"o":32.91,"t":"2025-12-16T05:00:00Z","v":6773539,"vw":30.770145},{"c":29.96,"h":31.4,"l":29.82,"n":45711,"o":31.03,"t":"2025-12-17T05:00:00Z","v":4899216,"vw":30.165488},{"c":29.28,"h":30.33,"l":29.28,"n":31773,"o":30.11,"t":"2025-12-18T05:00:00Z","v":3834687,"vw":29.449266},{"c":29.04,"h":29.79,"l":28.57,"n":41361,"o":29.63,"t":"2025-12-19T05:00:00Z","v":4715551,"vw":29.029725},{"c":29.5,"h":29.81,"l":28.695,"n":41422,"o":28.8,"t":"2025-12-22T05:00:00Z","v":3174283,"vw":29.470162},{"c":29.95,"h":30.43,"l":29.37,"n":34299,"o":29.69,"t":"2025-12-23T05:00:00Z","v":2908359,"vw":29.999239},{"c":30.13,"h":30.43,"l":29.81,"n":12463,"o":29.94,"t":"2025-12-24T05:00:00Z","v":839529,"vw":30.141146},{"c":30.16,"h":30.4,"l":29.755,"n":20337,"o":30.1,"t":"2025-12-26T05:00:00Z","v":1377647,"vw":30.052228},{"c":27.33,"h":30.15,"l":26.67,"n":58039,"o":30.15,"t":"2025-12-29T05:00:00Z","v":4484827,"vw":27.384548},{"c":26.69,"h":27.2999,"l":26.39,"n":47194,"o":27.24,"t":"2025-12-30T05:00:00Z","v":3572261,"vw":26.655641},{"c":26.73,"h":27.07,"l":26.39,"n":30610,"o":26.65,"t":"2025-12-31T05:00:00Z","v":2367403,"vw":26.797583},{"c":26.09,"h":27.15,"l":26.075,"n":28819,"o":26.64,"t":"2026-01-02T05:00:00Z","v":2468785,"vw":26.221405},{"c":23.89,"h":26.05,"l":23.84,"n":69154,"o":26.05,"t":"2026-01-05T05:00:00Z","v":6477404,"vw":24.288458},{"c":23.5,"h":23.99,"l":23.13,"n":42881,"o":23.9,"t":"2026-01-06T05:00:00Z","v":4028835,"vw":23.447445},{"c":23.05,"h":24.03,"l":22.96,"n":40623,"o":23.73,"t":"2026-01-07T05:00:00Z","v":3517218,"vw":23.224269},{"c":24.76,"h":24.985,"l":22.71,"n":45791,"o":22.73,"t":"2026-01-08T05:00:00Z","v":4548366,"vw":24.415728},{"c":24.82,"h":25.26,"l":24.43,"n":36609,"o":24.86,"t":"2026-01-09T05:00:00Z","v":3210056,"vw":24.860461},{"c":23.1,"h":24.42,"l":21.67,"n":54643,"o":24.25,"t":"2026-01-12T05:00:00Z","v":5331749,"vw":23.156324},{"c":23.08,"h":24.04,"l":23.05,"n":36570,"o":23.22,"t":"2026-01-13T05:00:00Z","v":3059941,"vw":23.273148},{"c":23.74,"h":24.5299,"l":22.98,"n":49982,"o":22.98,"t":"2026-01-14T05:00:00Z","v":4856915,"vw":23.815074},{"c":24.32,"h":24.48,"l":23.16,"n":40030,"o":23.45,"t":"2026-01-15T05:00:00Z","v":4263508,"vw":24.197652},{"c":23.91,"h":24.32,"l":23.53,"n":35174,"o":24.16,"t":"2026-01-16T05:00:00Z","v":3375609,"vw":23.864327},{"c":26.78,"h":26.79,"l":24.65,"n":56548,"o":24.65,"t":"2026-01-20T05:00:00Z","v":5552004,"vw":26.322474},{"c":28.09,"h":28.16,"l":26.33,"n":64465,"o":26.46,"t":"2026-01-21T05:00:00Z","v":5551553,"vw":27.667135},{"c":27.9,"h":28.265,"l":27.39,"n":38635,"o":28.09,"t":"2026-01-22T05:00:00Z","v":2905704,"vw":27.952579},{"c":27.66,"h":28.22,"l":27.32,"n":34754,"o":27.74,"t":"2026-01-23T05:00:00Z","v":3562485,"vw":27.687043},{"c":25.58,"h":27.115,"l":24.64,"n":58423,"o":27.115,"t":"2026-01-26T05:00:00Z","v":6486640,"vw":25.482188},{"c":26.07,"h":26.69,"l":25.49,"n":41059,"o":25.55,"t":"2026-01-27T05:00:00Z","v":3909402,"vw":26.077143},{"c":24.78,"h":26.07,"l":24.69,"n":39955,"o":26.04,"t":"2026-01-28T05:00:00Z","v":3889239,"vw":25.000781},{"c":25.04,"h":25.605,"l":24.75,"n":34595,"o":25.26,"t":"2026-01-29T05:00:00Z","v":3137497,"vw":25.038151},{"c":24.87,"h":25.75,"l":24.43,"n":43231,"o":25.55,"t":"2026-01-30T05:00:00Z","v":3644680,"vw":24.82543},{"c":24.39,"h":25.06,"l":24.13,"n":49353,"o":25.06,"t":"2026-02-02T05:00:00Z","v":4678435,"vw":24.444185},{"c":20.88,"h":23.85,"l":20.12,"n":105873,"o":23.45,"t":"2026-02-03T05:00:00Z","v":9835230,"vw":21.277159},{"c":21.11,"h":22.715,"l":20.34,"n":76443,"o":21,"t":"2026-02-04T05:00:00Z","v":7527248,"vw":21.357925},{"c":19.48,"h":21.625,"l":19.45,"n":63281,"o":21.05,"t":"2026-02-05T05:00:00Z","v":5600345,"vw":19.930147},{"c":19.52,"h":20.22,"l":19.35,"n":50942,"o":19.64,"t":"2026-02-06T05:00:00Z","v":4967097,"vw":19.652213},{"c":18.77,"h":19.69,"l":18.75,"n":42760,"o":19.69,"t":"2026-02-09T05:00:00Z","v":5862431,"vw":19.004716},{"c":18.16,"h":19.26,"l":18.12,"n":45815,"o":18.9,"t":"2026-02-10T05:00:00Z","v":4948251,"vw":18.457352},{"c":17.59,"h":18.34,"l":17.545,"n":39981,"o":18,"t":"2026-02-11T05:00:00Z","v":3746937,"vw":17.809052},{"c":17.62,"h":17.89,"l":17.095,"n":36913,"o":17.43,"t":"2026-02-12T05:00:00Z","v":3186840,"vw":17.522171},{"c":17.87,"h":18.22,"l":17.2,"n":40522,"o":17.75,"t":"2026-02-13T05:00:00Z","v":3408230,"vw":17.692339},{"c":18.08,"h":18.68,"l":17.5,"n":43036,"o":18.18,"t":"2026-02-17T05:00:00Z","v":4184067,"vw":18.032401},{"c":18.52,"h":18.9,"l":17.91,"n":39538,"o":18.09,"t":"2026-02-18T05:00:00Z","v":3821225,"vw":18.591035},{"c":18.98,"h":19.02,"l":17.79,"n":44742,"o":18.5,"t":"2026-02-19T05:00:00Z","v":4143144,"vw":18.695541},{"c":19.04,"h":19.46,"l":18.57,"n":37988,"o":18.91,"t":"2026-02-20T05:00:00Z","v":3853440,"vw":19.013557},{"c":17.94,"h":19.29,"l":17.905,"n":31981,"o":18.72,"t":"2026-02-23T05:00:00Z","v":3040716,"vw":18.295231},{"c":18.34,"h":18.415,"l":17.51,"n":35174,"o":17.62,"t":"2026-02-24T05:00:00Z","v":3156628,"vw":18.152453},{"c":18.06,"h":18.42,"l":17.45,"n":32160,"o":18.24,"t":"2026-02-25T05:00:00Z","v":2662188,"vw":17.928796},{"c":18.84,"h":18.88,"l":18.1774,"n":32762,"o":18.2,"t":"2026-02-26T05:00:00Z","v":2419695,"vw":18.618423},{"c":18.39,"h":18.69,"l":17.8,"n":26552,"o":18.43,"t":"2026-02-27T05:00:00Z","v":2897258,"vw":18.323627},{"c":18.15,"h":18.375,"l":17.53,"n":30668,"o":18,"t":"2026-03-02T05:00:00Z","v":2698291,"vw":18.124807},{"c":17.73,"h":17.95,"l":16.925,"n":34429,"o":17.88,"t":"2026-03-03T05:00:00Z","v":2692188,"vw":17.622941},{"c":17.52,"h":17.76,"l":17.05,"n":26229,"o":17.5,"t":"2026-03-04T05:00:00Z","v":2221816,"vw":17.496061},{"c":16.98,"h":17.94,"l":16.91,"n":40221,"o":17.42,"t":"2026-03-05T05:00:00Z","v":3063165,"vw":17.210404},{"c":17.39,"h":17.58,"l":16.65,"n":33020,"o":16.84,"t":"2026-03-06T05:00:00Z","v":3332238,"vw":17.197064},{"c":16.46,"h":17.155,"l":16.05,"n":41996,"o":17.04,"t":"2026-03-09T04:00:00Z","v":4053814,"vw":16.455588},{"c":17.09,"h":17.24,"l":15.97,"n":43979,"o":16.67,"t":"2026-03-10T04:00:00Z","v":4231925,"vw":16.809217},{"c":17.62,"h":17.83,"l":16.74,"n":41216,"o":17.18,"t":"2026-03-11T04:00:00Z","v":3206632,"vw":17.471784},{"c":16.73,"h":18.08,"l":16.665,"n":36572,"o":17.52,"t":"2026-03-12T04:00:00Z","v":2962541,"vw":17.073114},{"c":16.83,"h":17.01,"l":16.35,"n":32966,"o":16.82,"t":"2026-03-13T04:00:00Z","v":2675967,"vw":16.81261},{"c":18.68,"h":18.71,"l":17.16,"n":60493,"o":17.5,"t":"2026-03-16T04:00:00Z","v":6009749,"vw":18.425352},{"c":18.51,"h":19.11,"l":18.45,"n":39765,"o":18.64,"t":"2026-03-17T04:00:00Z","v":4367016,"vw":18.726527},{"c":17.39,"h":18.53,"l":17.37,"n":45547,"o":18.18,"t":"2026-03-18T04:00:00Z","v":4389871,"vw":17.781385},{"c":17.34,"h":17.6263,"l":17.08,"n":37636,"o":17.19,"t":"2026-03-19T04:00:00Z","v":3467383,"vw":17.315663},{"c":17.22,"h":17.5,"l":16.79,"n":39707,"o":17.3,"t":"2026-03-20T04:00:00Z","v":5512763,"vw":17.177229},{"c":16.61,"h":17.74,"l":16.32,"n":43861,"o":17.64,"t":"2026-03-23T04:00:00Z","v":3580953,"vw":16.703302},{"c":15.88,"h":16.62,"l":15.82,"n":36172,"o":16.55,"t":"2026-03-24T04:00:00Z","v":3356018,"vw":16.104027},{"c":15.5,"h":16.4,"l":15.3,"n":41747,"o":16.15,"t":"2026-03-25T04:00:00Z","v":4202864,"vw":15.51909},{"c":15.14,"h":15.4,"l":14.71,"n":46715,"o":15.03,"t":"2026-03-26T04:00:00Z","v":4655222,"vw":15.074432},{"c":15.35,"h":15.45,"l":14.43,"n":43358,"o":15.02,"t":"2026-03-27T04:00:00Z","v":4874039,"vw":15.076492},{"c":16.14,"h":16.22,"l":15.3,"n":43532,"o":15.32,"t":"2026-03-30T04:00:00Z","v":4230944,"vw":15.945464},{"c":16.09,"h":16.49,"l":15.65,"n":36792,"o":16.02,"t":"2026-03-31T04:00:00Z","v":4000846,"vw":16.110493},{"c":15.64,"h":16.09,"l":15.61,"n":41805,"o":16.06,"t":"2026-04-01T04:00:00Z","v":3641303,"vw":15.799225},{"c":16.62,"h":16.64,"l":15.22,"n":37193,"o":15.52,"t":"2026-04-02T04:00:00Z","v":3381976,"vw":16.37401},{"c":15.73,"h":17.13,"l":15.705,"n":27683,"o":16.68,"t":"2026-04-06T04:00:00Z","v":2657645,"vw":15.98635},{"c":15.66,"h":16.075,"l":15.4101,"n":26584,"o":15.61,"t":"2026-04-07T04:00:00Z","v":2351711,"vw":15.698274},{"c":15.73,"h":16.36,"l":15.59,"n":30601,"o":16.11,"t":"2026-04-08T04:00:00Z","v":2704331,"vw":15.870414},{"c":15.4,"h":15.99,"l":15.24,"n":32037,"o":15.38,"t":"2026-04-09T04:00:00Z","v":3092797,"vw":15.569321},{"c":15.01,"h":15.5,"l":14.185,"n":41926,"o":15.37,"t":"2026-04-10T04:00:00Z","v":5079559,"vw":14.720796},{"c":15.11,"h":15.345,"l":14.78,"n":34120,"o":14.94,"t":"2026-04-13T04:00:00Z","v":3243078,"vw":15.077193},{"c":15.47,"h":15.6,"l":15.12,"n":28479,"o":15.12,"t":"2026-04-14T04:00:00Z","v":2432746,"vw":15.37665},{"c":15.95,"h":16.3213,"l":15.5,"n":27801,"o":15.65,"t":"2026-04-15T04:00:00Z","v":3727045,"vw":16.009303},{"c":16.23,"h":16.32,"l":15.91,"n":26532,"o":15.98,"t":"2026-04-16T04:00:00Z","v":1987364,"vw":16.173177},{"c":16.14,"h":17.06,"l":15.96,"n":29612,"o":16.32,"t":"2026-04-17T04:00:00Z","v":2897067,"vw":16.381134},{"c":16.48,"h":16.63,"l":15.835,"n":32303,"o":16.03,"t":"2026-04-20T04:00:00Z","v":2816831,"vw":16.414839},{"c":16.45,"h":17.18,"l":16.31,"n":31320,"o":16.48,"t":"2026-04-21T04:00:00Z","v":2785902,"vw":16.569979},{"c":16.51,"h":16.79,"l":16.14,"n":23610,"o":16.49,"t":"2026-04-22T04:00:00Z","v":2299286,"vw":16.466397},{"c":16.3,"h":16.5,"l":16.08,"n":24070,"o":16.26,"t":"2026-04-23T04:00:00Z","v":2548514,"vw":16.258029},{"c":16.2,"h":16.67,"l":15.96,"n":25666,"o":16.38,"t":"2026-04-24T04:00:00Z","v":1877283,"vw":16.193049},{"c":16.85,"h":17.2499,"l":16.435,"n":46004,"o":16.79,"t":"2026-04-27T04:00:00Z","v":4104418,"vw":16.805231},{"c":16.93,"h":17.46,"l":16.755,"n":34450,"o":17,"t":"2026-04-28T04:00:00Z","v":2512239,"vw":16.978324},{"c":17.54,"h":17.59,"l":16.77,"n":40341,"o":16.84,"t":"2026-04-29T04:00:00Z","v":3855511,"vw":17.345686},{"c":17.8,"h":17.92,"l":17.07,"n":36478,"o":17.36,"t":"2026-04-30T04:00:00Z","v":3370418,"vw":17.674342},{"c":17.2,"h":18.43,"l":17.15,"n":35618,"o":18,"t":"2026-05-01T04:00:00Z","v":3838064,"vw":17.416387},{"c":17.36,"h":18.32,"l":17.15,"n":59285,"o":17.8,"t":"2026-05-04T04:00:00Z","v":6180852,"vw":17.626234},{"c":10.63,"h":11.93,"l":9.215,"n":187785,"o":11.53,"t":"2026-05-05T04:00:00Z","v":26688835,"vw":10.187223},{"c":11.1,"h":11.2,"l":9.59,"n":85954,"o":10.205,"t":"2026-05-06T04:00:00Z","v":11360268,"vw":10.751732},{"c":10.46,"h":11.44,"l":10.38,"n":58604,"o":11,"t":"2026-05-07T04:00:00Z","v":6850866,"vw":10.795358},{"c":10.31,"h":10.77,"l":10.1425,"n":57967,"o":10.27,"t":"2026-05-08T04:00:00Z","v":6097861,"vw":10.38498},{"c":9.4,"h":10.365,"l":9.265,"n":52775,"o":10.27,"t":"2026-05-11T04:00:00Z","v":5246321,"vw":9.632425},{"c":9.48,"h":9.7899,"l":9.325,"n":36305,"o":9.44,"t":"2026-05-12T04:00:00Z","v":3791588,"vw":9.537869},{"c":9.25,"h":9.51,"l":9,"n":45103,"o":9.4,"t":"2026-05-13T04:00:00Z","v":5602334,"vw":9.223267},{"c":9.15,"h":9.66,"l":9.07,"n":29712,"o":9.41,"t":"2026-05-14T04:00:00Z","v":3356026,"vw":9.243285},{"c":9.69,"h":9.725,"l":9.08,"n":37863,"o":9.41,"t":"2026-05-15T04:00:00Z","v":4950852,"vw":9.537978},{"c":9.26,"h":9.67,"l":9.23,"n":39366,"o":9.55,"t":"2026-05-18T04:00:00Z","v":3823436,"vw":9.342349},{"c":8.89,"h":9.56,"l":8.85,"n":45915,"o":9.41,"t":"2026-05-19T04:00:00Z","v":5659893,"vw":9.049205},{"c":8.97,"h":9.11,"l":8.53,"n":27802,"o":8.85,"t":"2026-05-20T04:00:00Z","v":3251936,"vw":8.929276},{"c":9.05,"h":9.1,"l":8.54,"n":34131,"o":8.88,"t":"2026-05-21T04:00:00Z","v":3749259,"vw":8.951331},{"c":8.91,"h":9.235,"l":8.84,"n":29257,"o":8.96,"t":"2026-05-22T04:00:00Z","v":3253284,"vw":8.950231},{"c":8.6,"h":8.91,"l":8.59,"n":32683,"o":8.78,"t":"2026-05-26T04:00:00Z","v":3667922,"vw":8.661136},{"c":8.59,"h":9.18,"l":8.53,"n":43644,"o":8.69,"t":"2026-05-27T04:00:00Z","v":5573822,"vw":8.694876},{"c":8.66,"h":8.7,"l":8.4,"n":38354,"o":8.6,"t":"2026-05-28T04:00:00Z","v":3743398,"vw":8.597372},{"c":8.36,"h":8.67,"l":8.3,"n":35917,"o":8.67,"t":"2026-05-29T04:00:00Z","v":4108660,"vw":8.389136},{"c":9.06,"h":9.12,"l":8.1,"n":56010,"o":8.31,"t":"2026-06-01T04:00:00Z","v":6595936,"vw":8.800777},{"c":9.04,"h":9.42,"l":8.88,"n":43599,"o":9.06,"t":"2026-06-02T04:00:00Z","v":4632039,"vw":9.141867},{"c":8.86,"h":8.97,"l":8.57,"n":37144,"o":8.9,"t":"2026-06-03T04:00:00Z","v":4090482,"vw":8.813972},{"c":8.69,"h":9.23,"l":8.56,"n":34593,"o":9.11,"t":"2026-06-04T04:00:00Z","v":3858563,"vw":8.857764},{"c":8.77,"h":9.2,"l":8.635,"n":31922,"o":8.77,"t":"2026-06-05T04:00:00Z","v":3099998,"vw":8.817872},{"c":7.9,"h":8.53,"l":7.82,"n":55119,"o":8.45,"t":"2026-06-08T04:00:00Z","v":7477222,"vw":8.007974},{"c":8.43,"h":8.46,"l":7.89,"n":53445,"o":7.9,"t":"2026-06-09T04:00:00Z","v":6597809,"vw":8.261963},{"c":8.63,"h":8.695,"l":8.23,"n":41768,"o":8.43,"t":"2026-06-10T04:00:00Z","v":4476188,"vw":8.589792},{"c":8.91,"h":8.92,"l":8.24,"n":41153,"o":8.48,"t":"2026-06-11T04:00:00Z","v":5211948,"vw":8.7227},{"c":8.81,"h":9.05,"l":8.605,"n":34336,"o":8.97,"t":"2026-06-12T04:00:00Z","v":4622525,"vw":8.783608},{"c":8.86,"h":9.05,"l":8.61,"n":40002,"o":8.81,"t":"2026-06-15T04:00:00Z","v":4855753,"vw":8.797449},{"c":8.83,"h":9.11,"l":8.47,"n":46741,"o":8.89,"t":"2026-06-16T04:00:00Z","v":4876448,"vw":8.90385},{"c":9.07,"h":9.43,"l":8.78,"n":47932,"o":8.78,"t":"2026-06-17T04:00:00Z","v":5410084,"vw":9.1096},{"c":9.46,"h":9.76,"l":8.94,"n":41497,"o":9.23,"t":"2026-06-18T04:00:00Z","v":18198620,"vw":9.475815},{"c":10.17,"h":10.26,"l":9.255,"n":54359,"o":9.51,"t":"2026-06-22T04:00:00Z","v":7101968,"vw":9.963076},{"c":11.27,"h":11.445,"l":10.181,"n":79559,"o":10.21,"t":"2026-06-23T04:00:00Z","v":10436290,"vw":11.037753},{"c":11.91,"h":12.545,"l":11.19,"n":71424,"o":11.37,"t":"2026-06-24T04:00:00Z","v":8609242,"vw":12.004093},{"c":11.39,"h":11.915,"l":11.35,"n":47717,"o":11.69,"t":"2026-06-25T04:00:00Z","v":5368311,"vw":11.554002},{"c":11.55,"h":11.66,"l":11.11,"n":52834,"o":11.35,"t":"2026-06-26T04:00:00Z","v":21555484,"vw":11.522631},{"c":12.38,"h":12.42,"l":11.3,"n":62299,"o":11.645,"t":"2026-06-29T04:00:00Z","v":7136991,"vw":12.175133},{"c":12.94,"h":12.99,"l":12.24,"n":45350,"o":12.34,"t":"2026-06-30T04:00:00Z","v":4495367,"vw":12.768784},{"c":13.35,"h":13.48,"l":12.7826,"n":43327,"o":12.94,"t":"2026-07-01T04:00:00Z","v":4567894,"vw":13.274901},{"c":13.86,"h":14.05,"l":13.25,"n":47134,"o":13.25,"t":"2026-07-02T04:00:00Z","v":4471681,"vw":13.817235},{"c":13.45,"h":13.69,"l":12.8,"n":49370,"o":13.52,"t":"2026-07-06T04:00:00Z","v":5145509,"vw":13.304272},{"c":13.94,"h":14.29,"l":13.33,"n":49905,"o":13.33,"t":"2026-07-07T04:00:00Z","v":7439068,"vw":14.012559},{"c":13.18,"h":13.83,"l":13.135,"n":40131,"o":13.8,"t":"2026-07-08T04:00:00Z","v":4198624,"vw":13.27512},{"c":12.15,"h":13.3,"l":11.94,"n":57427,"o":13.23,"t":"2026-07-09T04:00:00Z","v":7529997,"vw":12.219596},{"c":12.48,"h":12.68,"l":12.11,"n":45513,"o":12.38,"t":"2026-07-10T04:00:00Z","v":3893368,"vw":12.405267},{"c":12.75,"h":12.8,"l":12.29,"n":32842,"o":12.29,"t":"2026-07-13T04:00:00Z","v":4168233,"vw":12.660808},{"c":12.1,"h":12.58,"l":12,"n":31008,"o":12.58,"t":"2026-07-14T04:00:00Z","v":3529928,"vw":12.183711},{"c":12.09,"h":12.595,"l":11.98,"n":28231,"o":12,"t":"2026-07-15T04:00:00Z","v":2525017,"vw":12.18511},{"c":11.99,"h":12.51,"l":11.955,"n":34281,"o":12.33,"t":"2026-07-16T04:00:00Z","v":3053629,"vw":12.169744},{"c":12.12,"h":12.76,"l":11.8,"n":41917,"o":12,"t":"2026-07-17T04:00:00Z","v":4161599,"vw":12.267417},{"c":12.15,"h":12.23,"l":11.8,"n":31314,"o":12.02,"t":"2026-07-20T04:00:00Z","v":2698427,"vw":12.064103},{"c":12.66,"h":12.85,"l":12.02,"n":29991,"o":12.02,"t":"2026-07-21T04:00:00Z","v":2997600,"vw":12.629768},{"c":12.78,"h":13.079,"l":12.45,"n":33993,"o":13.03,"t":"2026-07-22T04:00:00Z","v":4558278,"vw":12.746789},{"c":12.9,"h":12.91,"l":12.3,"n":31290,"o":12.71,"t":"2026-07-23T04:00:00Z","v":3739496,"vw":12.681957},{"c":12.95,"h":13.41,"l":12.935,"n":31301,"o":12.97,"t":"2026-07-24T04:00:00Z","v":3385776,"vw":13.062764},{"c":13.07,"h":13.58,"l":12.76,"n":43487,"o":12.76,"t":"2026-07-27T04:00:00Z","v":4036894,"vw":13.080405},{"c":13.66,"h":14.175,"l":13.52,"n":38926,"o":13.88,"t":"2026-07-28T04:00:00Z","v":3648839,"vw":13.719675},{"c":13.29,"h":13.64,"l":13.05,"n":46074,"o":13.47,"t":"2026-07-29T04:00:00Z","v":5079668,"vw":13.260512},{"c":13.15,"h":13.45,"l":12.61,"n":33497,"o":12.89,"t":"2026-07-30T04:00:00Z","v":2964116,"vw":13.103855},{"c":12.39,"h":13.15,"l":12.21,"n":35292,"o":12.95,"t":"2026-07-31T04:00:00Z","v":3267128,"vw":12.516144},{"c":12.95,"h":13.2,"l":12.5,"n":57422,"o":12.5,"t":"2026-08-03T04:00:00Z","v":6352324,"vw":12.859293},{"c":12.75,"h":12.76,"l":10.16,"n":103064,"o":10.55,"t":"2026-08-04T04:00:00Z","v":11991454,"vw":12.219199},{"c":12.61,"h":13.0289,"l":12.22,"n":56407,"o":12.69,"t":"2026-08-05T04:00:00Z","v":6102558,"vw":12.608603},{"c":12.11,"h":12.75,"l":11.59,"n":43807,"o":12.62,"t":"2026-08-06T04:00:00Z","v":4188987,"vw":12.039987},{"c":11.56,"h":12.23,"l":11.51,"n":36681,"o":12.23,"t":"2026-08-07T04:00:00Z","v":3412842,"vw":11.704178},{"c":11.38,"h":11.71,"l":11.24,"n":37526,"o":11.68,"t":"2026-08-10T04:00:00Z","v":4203450,"vw":11.376856},{"c":11.55,"h":11.585,"l":11.25,"n":32302,"o":11.27,"t":"2026-08-11T04:00:00Z","v":3520323,"vw":11.524845},{"c":10.85,"h":11.59,"l":10.67,"n":34001,"o":11.28,"t":"2026-08-12T04:00:00Z","v":3137579,"vw":10.914372},{"c":10.99,"h":11.2,"l":10.74,"n":25514,"o":10.94,"t":"2026-08-13T04:00:00Z","v":2778330,"vw":10.955701},{"c":10.75,"h":11.16,"l":10.67,"n":35395,"o":11,"t":"2026-08-14T04:00:00Z","v":2376804,"vw":10.8112},{"c":10.18,"h":10.69,"l":10.09,"n":35354,"o":10.63,"t":"2026-08-17T04:00:00Z","v":3826633,"vw":10.227161},{"c":10.38,"h":10.63,"l":10.25,"n":35395,"o":10.38,"t":"2026-08-18T04:00:00Z","v":3308266,"vw":10.446379},{"c":10.73,"h":11.02,"l":10.28,"n":30189,"o":10.31,"t":"2026-08-19T04:00:00Z","v":2959281,"vw":10.761804},{"c":10.45,"h":10.99,"l":10.425,"n":23619,"o":10.68,"t":"2026-08-20T04:00:00Z","v":1976980,"vw":10.517313},{"c":10.19,"h":10.61,"l":10.165,"n":22500,"o":10.4,"t":"2026-08-21T04:00:00Z","v":2022291,"vw":10.279295},{"c":10.85,"h":10.91,"l":10.21,"n":28681,"o":10.21,"t":"2026-08-24T04:00:00Z","v":2736170,"vw":10.762426},{"c":10.76,"h":10.83,"l":10.475,"n":25744,"o":10.8,"t":"2026-08-25T04:00:00Z","v":2219362,"vw":10.693894},{"c":10.79,"h":11.0065,"l":10.635,"n":22961,"o":10.65,"t":"2026-08-26T04:00:00Z","v":2594313,"vw":10.756304},{"c":10.26,"h":10.63,"l":10.23,"n":24401,"o":10.6,"t":"2026-08-27T04:00:00Z","v":2862611,"vw":10.326056},{"c":10.69,"h":10.855,"l":10.31,"n":23786,"o":10.41,"t":"2026-08-28T04:00:00Z","v":2599411,"vw":10.666837},{"c":10.77,"h":10.93,"l":10.475,"n":29401,"o":10.53,"t":"2026-08-31T04:00:00Z","v":4703802,"vw":10.752094},{"c":10.31,"h":10.99,"l":10.265,"n":29330,"o":10.94,"t":"2026-09-01T04:00:00Z","v":3969167,"vw":10.494719},{"c":10.72,"h":10.91,"l":10.37,"n":22673,"o":10.37,"t":"2026-09-02T04:00:00Z","v":2345071,"vw":10.701896},{"c":10.4,"h":11.09,"l":10.39,"n":23941,"o":10.72,"t":"2026-09-03T04:00:00Z","v":2367676,"vw":10.492392},{"c":10.39,"h":10.49,"l":10.25,"n":19530,"o":10.34,"t":"2026-09-04T04:00:00Z","v":2086192,"vw":10.398536},{"c":9.79,"h":10.597,"l":9.735,"n":28426,"o":10.36,"t":"2026-09-08T04:00:00Z","v":3082620,"vw":9.849555},{"c":9.43,"h":9.745,"l":9.36,"n":27850,"o":9.64,"t":"2026-09-09T04:00:00Z","v":3578270,"vw":9.476488},{"c":9.3,"h":9.62,"l":9.125,"n":24227,"o":9.56,"t":"2026-09-10T04:00:00Z","v":2972836,"vw":9.290307},{"c":9.14,"h":9.465,"l":9.09,"n":22941,"o":9.43,"t":"2026-09-11T04:00:00Z","v":2611017,"vw":9.218293},{"c":9.2,"h":9.55,"l":9.2,"n":23476,"o":9.42,"t":"2026-09-14T04:00:00Z","v":2479567,"vw":9.324226},{"c":9.15,"h":9.16,"l":8.85,"n":30705,"o":9.12,"t":"2026-09-15T04:00:00Z","v":3640151,"vw":9.044397},{"c":9.09,"h":9.4154,"l":9.08,"n":19622,"o":9.08,"t":"2026-09-16T04:00:00Z","v":2193905,"vw":9.232983},{"c":9.11,"h":9.2999,"l":8.98,"n":19414,"o":9.19,"t":"2026-09-17T04:00:00Z","v":2292849,"vw":9.100748},{"c":8.98,"h":9.11,"l":8.9,"n":21118,"o":9.02,"t":"2026-09-18T04:00:00Z","v":4539305,"vw":8.992829},{"c":8.95,"h":9.15,"l":8.82,"n":22399,"o":8.97,"t":"2026-09-21T04:00:00Z","v":2240920,"vw":8.975477},{"c":8.99,"h":9.3035,"l":8.915,"n":22193,"o":9.19,"t":"2026-09-22T04:00:00Z","v":2540466,"vw":8.99082},{"c":8.44,"h":8.96,"l":8.42,"n":24422,"o":8.96,"t":"2026-09-23T04:00:00Z","v":2330673,"vw":8.535302},{"c":7.69,"h":8.556,"l":7.69,"n":42183,"o":8.5,"t":"2026-09-24T04:00:00Z","v":7208012,"vw":7.917375},{"c":7.91,"h":8,"l":7.5901,"n":41789,"o":7.71,"t":"2026-09-25T04:00:00Z","v":7200750,"vw":7.899325},{"c":7.74,"h":8,"l":7.59,"n":32508,"o":7.79,"t":"2026-09-28T04:00:00Z","v":3187579,"vw":7.779473},{"c":7.75,"h":7.765,"l":7.49,"n":27322,"o":7.62,"t":"2026-09-29T04:00:00Z","v":3139162,"vw":7.652009},{"c":7.69,"h":7.84,"l":7.65,"n":24305,"o":7.83,"t":"2026-09-30T04:00:00Z","v":4817964,"vw":7.710963},{"c":7.4,"h":7.88,"l":7.33,"n":30943,"o":7.77,"t":"2026-10-01T04:00:00Z","v":5120590,"vw":7.479052},{"c":7.43,"h":7.72,"l":7.35,"n":33238,"o":7.47,"t":"2026-10-02T04:00:00Z","v":4543581,"vw":7.521533},{"c":7.73,"h":7.85,"l":7.4,"n":36653,"o":7.45,"t":"2026-10-05T04:00:00Z","v":5739917,"vw":7.72836},{"c":7.69,"h":7.87,"l":7.465,"n":35176,"o":7.78,"t":"2026-10-06T04:00:00Z","v":4535457,"vw":7.674516},{"c":7.77,"h":7.86,"l":7.525,"n":29250,"o":7.68,"t":"2026-10-07T04:00:00Z","v":4359824,"vw":7.736263},{"c":7.99,"h":8.01,"l":7.67,"n":37087,"o":7.85,"t":"2026-10-08T04:00:00Z","v":4856303,"vw":7.906906},{"c":8.55,"h":8.55,"l":7.92,"n":34308,"o":7.98,"t":"2026-10-09T04:00:00Z","v":3950395,"vw":8.378023},{"c":8.59,"h":8.65,"l":8.175,"n":32992,"o":8.57,"t":"2026-10-12T04:00:00Z","v":4114285,"vw":8.472561},{"c":8.51,"h":8.75,"l":8.34,"n":23971,"o":8.61,"t":"2026-10-13T04:00:00Z","v":2726171,"vw":8.517445},{"c":8.66,"h":8.7899,"l":8.55,"n":26450,"o":8.64,"t":"2026-10-14T04:00:00Z","v":3049127,"vw":8.676448},{"c":8.99,"h":9.3334,"l":8.885,"n":32685,"o":8.94,"t":"2026-10-15T04:00:00Z","v":6552216,"vw":9.025967},{"c":9.43,"h":9.465,"l":8.91,"n":34915,"o":8.99,"t":"2026-10-16T04:00:00Z","v":5380061,"vw":9.288887},{"c":9.59,"h":9.635,"l":9.12,"n":28312,"o":9.24,"t":"2026-10-19T04:00:00Z","v":4551924,"vw":9.537587},{"c":9.51,"h":9.745,"l":9.42,"n":29145,"o":9.73,"t":"2026-10-20T04:00:00Z","v":5579328,"vw":9.53668},{"c":9.14,"h":9.66,"l":8.92,"n":32471,"o":9.4,"t":"2026-10-21T04:00:00Z","v":4689480,"vw":9.155664},{"c":9.795,"h":9.9255,"l":9.29,"n":13828,"o":9.37,"t":"2026-10-22T04:00:00Z","v":1118375,"vw":9.70428}],"volatilityBars":[{"c":9,"h":9.24,"l":9,"n":9,"o":9.05,"t":"2026-09-21T10:30:00Z","v":879,"vw":9.085927},{"c":8.86,"h":9.36,"l":8.86,"n":13,"o":9.05,"t":"2026-09-21T11:00:00Z","v":1080,"vw":9.093541},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-09-21T12:15:00Z","v":109,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-21T12:45:00Z","v":105,"vw":9.11},{"c":8.8301,"h":9.03,"l":8.83,"n":359,"o":8.97,"t":"2026-09-21T13:30:00Z","v":37713,"vw":8.956827},{"c":8.9,"h":8.9,"l":8.82,"n":530,"o":8.85,"t":"2026-09-21T13:45:00Z","v":26247,"vw":8.868762},{"c":8.94,"h":8.945,"l":8.85,"n":548,"o":8.895,"t":"2026-09-21T14:00:00Z","v":31354,"vw":8.892249},{"c":9.02,"h":9.05,"l":8.92,"n":651,"o":8.93,"t":"2026-09-21T14:15:00Z","v":48708,"vw":9.003064},{"c":9.01,"h":9.0299,"l":8.98,"n":557,"o":9.015,"t":"2026-09-21T14:30:00Z","v":43097,"vw":9.004984},{"c":9.115,"h":9.15,"l":9,"n":720,"o":9.01,"t":"2026-09-21T14:45:00Z","v":54672,"vw":9.068935},{"c":9.14,"h":9.1451,"l":9.105,"n":687,"o":9.115,"t":"2026-09-21T15:00:00Z","v":34747,"vw":9.122705},{"c":9.02,"h":9.15,"l":9.01,"n":903,"o":9.14,"t":"2026-09-21T15:15:00Z","v":69346,"vw":9.070532},{"c":9.0895,"h":9.0895,"l":9.0197,"n":501,"o":9.0197,"t":"2026-09-21T15:30:00Z","v":19013,"vw":9.049977},{"c":9.03,"h":9.095,"l":9.03,"n":681,"o":9.085,"t":"2026-09-21T15:45:00Z","v":38112,"vw":9.078096},{"c":8.97,"h":9.04,"l":8.955,"n":1230,"o":9.03,"t":"2026-09-21T16:00:00Z","v":112971,"vw":8.977624},{"c":8.985,"h":8.985,"l":8.97,"n":591,"o":8.979,"t":"2026-09-21T16:15:00Z","v":38140,"vw":8.975929},{"c":8.985,"h":9.005,"l":8.98,"n":621,"o":8.98,"t":"2026-09-21T16:30:00Z","v":45455,"vw":8.993985},{"c":8.995,"h":9.005,"l":8.96,"n":745,"o":8.985,"t":"2026-09-21T16:45:00Z","v":56997,"vw":8.978061},{"c":9.005,"h":9.01,"l":8.98,"n":404,"o":8.995,"t":"2026-09-21T17:00:00Z","v":27488,"vw":8.986693},{"c":8.9675,"h":9.005,"l":8.965,"n":803,"o":9.005,"t":"2026-09-21T17:15:00Z","v":75420,"vw":8.981548},{"c":8.965,"h":8.97,"l":8.9509,"n":696,"o":8.965,"t":"2026-09-21T17:30:00Z","v":36960,"vw":8.962704},{"c":8.945,"h":8.97,"l":8.93,"n":893,"o":8.965,"t":"2026-09-21T17:45:00Z","v":101047,"vw":8.949932},{"c":8.95,"h":8.96,"l":8.94,"n":819,"o":8.945,"t":"2026-09-21T18:00:00Z","v":72224,"vw":8.948851},{"c":8.945,"h":8.955,"l":8.93,"n":694,"o":8.95,"t":"2026-09-21T18:15:00Z","v":54564,"vw":8.947667},{"c":8.93,"h":8.945,"l":8.93,"n":678,"o":8.945,"t":"2026-09-21T18:30:00Z","v":37507,"vw":8.93858},{"c":8.96,"h":8.96,"l":8.94,"n":666,"o":8.94,"t":"2026-09-21T18:45:00Z","v":33021,"vw":8.950726},{"c":8.995,"h":9,"l":8.95,"n":919,"o":8.955,"t":"2026-09-21T19:00:00Z","v":68919,"vw":8.966742},{"c":9.03,"h":9.04,"l":8.9901,"n":1230,"o":9,"t":"2026-09-21T19:15:00Z","v":97365,"vw":9.027112},{"c":8.985,"h":9.03,"l":8.98,"n":1311,"o":9.025,"t":"2026-09-21T19:30:00Z","v":105461,"vw":9.000107},{"c":8.95,"h":9,"l":8.925,"n":3513,"o":8.98,"t":"2026-09-21T19:45:00Z","v":368572,"vw":8.959185},{"c":8.95,"h":8.95,"l":8.95,"n":38,"o":8.95,"t":"2026-09-21T20:00:00Z","v":394650,"vw":8.95},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-21T20:15:00Z","v":400,"vw":9.06},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-09-22T11:30:00Z","v":207,"vw":9.02},{"c":9.095,"h":9.3035,"l":9.03,"n":643,"o":9.19,"t":"2026-09-22T13:30:00Z","v":82377,"vw":9.143979},{"c":9.01,"h":9.08,"l":9.01,"n":453,"o":9.07,"t":"2026-09-22T13:45:00Z","v":34875,"vw":9.034747},{"c":9.005,"h":9.075,"l":9,"n":717,"o":9,"t":"2026-09-22T14:00:00Z","v":45896,"vw":9.040339},{"c":9.03,"h":9.06,"l":8.99,"n":767,"o":9.01,"t":"2026-09-22T14:15:00Z","v":84361,"vw":9.017008},{"c":9.01,"h":9.035,"l":9,"n":545,"o":9.025,"t":"2026-09-22T14:30:00Z","v":38655,"vw":9.016812},{"c":8.99,"h":9.03,"l":8.98,"n":603,"o":9,"t":"2026-09-22T14:45:00Z","v":35429,"vw":9.001685},{"c":9.005,"h":9.03,"l":8.975,"n":647,"o":8.995,"t":"2026-09-22T15:00:00Z","v":45340,"vw":8.994555},{"c":9.045,"h":9.06,"l":9.005,"n":614,"o":9.005,"t":"2026-09-22T15:15:00Z","v":34760,"vw":9.038795},{"c":8.965,"h":9.045,"l":8.965,"n":528,"o":9.045,"t":"2026-09-22T15:30:00Z","v":38899,"vw":9.008993},{"c":8.96,"h":8.965,"l":8.925,"n":667,"o":8.965,"t":"2026-09-22T15:45:00Z","v":44947,"vw":8.946054},{"c":9.025,"h":9.03,"l":8.96,"n":660,"o":8.96,"t":"2026-09-22T16:00:00Z","v":47808,"vw":9.002314},{"c":9.035,"h":9.045,"l":8.975,"n":798,"o":9.02,"t":"2026-09-22T16:15:00Z","v":48108,"vw":9.015276},{"c":9.025,"h":9.07,"l":9.01,"n":777,"o":9.04,"t":"2026-09-22T16:30:00Z","v":46132,"vw":9.046122},{"c":9.04,"h":9.05,"l":9.02,"n":554,"o":9.025,"t":"2026-09-22T16:45:00Z","v":28993,"vw":9.034439},{"c":8.985,"h":9.04,"l":8.975,"n":523,"o":9.0362,"t":"2026-09-22T17:00:00Z","v":29746,"vw":9.002392},{"c":9.015,"h":9.025,"l":8.975,"n":777,"o":8.985,"t":"2026-09-22T17:15:00Z","v":59997,"vw":8.995659},{"c":9.025,"h":9.05,"l":9.01,"n":707,"o":9.015,"t":"2026-09-22T17:30:00Z","v":44106,"vw":9.031489},{"c":9.04,"h":9.05,"l":9,"n":902,"o":9.025,"t":"2026-09-22T17:45:00Z","v":85631,"vw":9.027769},{"c":9.01,"h":9.045,"l":9.01,"n":411,"o":9.04,"t":"2026-09-22T18:00:00Z","v":24474,"vw":9.032869},{"c":8.955,"h":9.025,"l":8.955,"n":732,"o":9.015,"t":"2026-09-22T18:15:00Z","v":57012,"vw":9.003293},{"c":8.95,"h":8.965,"l":8.93,"n":702,"o":8.955,"t":"2026-09-22T18:30:00Z","v":39475,"vw":8.942981},{"c":8.95,"h":8.955,"l":8.935,"n":706,"o":8.945,"t":"2026-09-22T18:45:00Z","v":39416,"vw":8.946221},{"c":8.94,"h":8.96,"l":8.9303,"n":713,"o":8.945,"t":"2026-09-22T19:00:00Z","v":39836,"vw":8.944566},{"c":8.945,"h":8.95,"l":8.93,"n":924,"o":8.9459,"t":"2026-09-22T19:15:00Z","v":59981,"vw":8.94069},{"c":8.965,"h":8.99,"l":8.945,"n":1226,"o":8.95,"t":"2026-09-22T19:30:00Z","v":80392,"vw":8.963992},{"c":8.99,"h":9.01,"l":8.915,"n":4393,"o":8.965,"t":"2026-09-22T19:45:00Z","v":694554,"vw":8.959868},{"c":8.99,"h":8.99,"l":8.99,"n":25,"o":8.99,"t":"2026-09-22T20:00:00Z","v":614986,"vw":8.99},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-22T20:15:00Z","v":200,"vw":9},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-22T22:00:00Z","v":2800,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-09-22T22:15:00Z","v":259,"vw":9.1},{"c":9.0788,"h":9.0788,"l":9.0788,"n":1,"o":9.0788,"t":"2026-09-22T23:45:00Z","v":200,"vw":9.0788},{"c":8.92,"h":8.92,"l":8.91,"n":2,"o":8.91,"t":"2026-09-23T12:15:00Z","v":200,"vw":8.915},{"c":8.89,"h":8.96,"l":8.875,"n":398,"o":8.96,"t":"2026-09-23T13:30:00Z","v":37919,"vw":8.930599},{"c":8.785,"h":8.89,"l":8.782,"n":783,"o":8.89,"t":"2026-09-23T13:45:00Z","v":58066,"vw":8.821679},{"c":8.685,"h":8.795,"l":8.67,"n":795,"o":8.79,"t":"2026-09-23T14:00:00Z","v":68034,"vw":8.70762},{"c":8.64,"h":8.69,"l":8.62,"n":787,"o":8.68,"t":"2026-09-23T14:15:00Z","v":66921,"vw":8.653785},{"c":8.65,"h":8.675,"l":8.625,"n":634,"o":8.645,"t":"2026-09-23T14:30:00Z","v":40274,"vw":8.651152},{"c":8.625,"h":8.665,"l":8.62,"n":549,"o":8.65,"t":"2026-09-23T14:45:00Z","v":34518,"vw":8.642839},{"c":8.62,"h":8.6386,"l":8.61,"n":504,"o":8.6292,"t":"2026-09-23T15:00:00Z","v":34401,"vw":8.621893},{"c":8.58,"h":8.615,"l":8.57,"n":689,"o":8.61,"t":"2026-09-23T15:15:00Z","v":68588,"vw":8.591565},{"c":8.58,"h":8.6,"l":8.575,"n":535,"o":8.58,"t":"2026-09-23T15:30:00Z","v":37702,"vw":8.583382},{"c":8.575,"h":8.6,"l":8.5107,"n":1735,"o":8.59,"t":"2026-09-23T15:45:00Z","v":179593,"vw":8.541216},{"c":8.545,"h":8.575,"l":8.525,"n":745,"o":8.57,"t":"2026-09-23T16:00:00Z","v":48426,"vw":8.548809},{"c":8.585,"h":8.595,"l":8.53,"n":1139,"o":8.545,"t":"2026-09-23T16:15:00Z","v":106559,"vw":8.570891},{"c":8.54,"h":8.595,"l":8.54,"n":701,"o":8.585,"t":"2026-09-23T16:30:00Z","v":48607,"vw":8.57323},{"c":8.575,"h":8.58,"l":8.53,"n":796,"o":8.54,"t":"2026-09-23T16:45:00Z","v":41445,"vw":8.545129},{"c":8.57,"h":8.605,"l":8.56,"n":765,"o":8.575,"t":"2026-09-23T17:00:00Z","v":53298,"vw":8.583818},{"c":8.585,"h":8.6,"l":8.575,"n":638,"o":8.575,"t":"2026-09-23T17:15:00Z","v":27403,"vw":8.587576},{"c":8.555,"h":8.58,"l":8.535,"n":778,"o":8.58,"t":"2026-09-23T17:30:00Z","v":54679,"vw":8.552426},{"c":8.5495,"h":8.565,"l":8.5409,"n":689,"o":8.555,"t":"2026-09-23T17:45:00Z","v":39197,"vw":8.554152},{"c":8.565,"h":8.565,"l":8.53,"n":546,"o":8.545,"t":"2026-09-23T18:00:00Z","v":31325,"vw":8.544078},{"c":8.545,"h":8.575,"l":8.54,"n":844,"o":8.57,"t":"2026-09-23T18:15:00Z","v":62183,"vw":8.561942},{"c":8.555,"h":8.56,"l":8.535,"n":698,"o":8.55,"t":"2026-09-23T18:30:00Z","v":32792,"vw":8.545295},{"c":8.525,"h":8.555,"l":8.51,"n":760,"o":8.555,"t":"2026-09-23T18:45:00Z","v":41693,"vw":8.529986},{"c":8.52,"h":8.55,"l":8.51,"n":1157,"o":8.525,"t":"2026-09-23T19:00:00Z","v":89857,"vw":8.528075},{"c":8.495,"h":8.5299,"l":8.48,"n":1268,"o":8.515,"t":"2026-09-23T19:15:00Z","v":96770,"vw":8.507},{"c":8.515,"h":8.516,"l":8.465,"n":1325,"o":8.4948,"t":"2026-09-23T19:30:00Z","v":95338,"vw":8.485395},{"c":8.43,"h":8.53,"l":8.42,"n":3659,"o":8.515,"t":"2026-09-23T19:45:00Z","v":360065,"vw":8.465269},{"c":8.44,"h":8.44,"l":8.44,"n":44,"o":8.44,"t":"2026-09-23T20:00:00Z","v":458482,"vw":8.44},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-23T20:30:00Z","v":163,"vw":8.51},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-23T21:15:00Z","v":460,"vw":8.47},{"c":8.5386,"h":8.5386,"l":8.5386,"n":1,"o":8.5386,"t":"2026-09-23T22:15:00Z","v":580,"vw":8.5386},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-09-24T08:00:00Z","v":123,"vw":8.14},{"c":8.42,"h":8.556,"l":8.42,"n":378,"o":8.5,"t":"2026-09-24T13:30:00Z","v":25674,"vw":8.478852},{"c":8.395,"h":8.425,"l":8.36,"n":395,"o":8.4,"t":"2026-09-24T13:45:00Z","v":21867,"vw":8.395498},{"c":8.4,"h":8.495,"l":8.36,"n":677,"o":8.4,"t":"2026-09-24T14:00:00Z","v":41438,"vw":8.419929},{"c":8.305,"h":8.39,"l":8.305,"n":619,"o":8.39,"t":"2026-09-24T14:15:00Z","v":32587,"vw":8.349923},{"c":8.28,"h":8.33,"l":8.26,"n":799,"o":8.31,"t":"2026-09-24T14:30:00Z","v":46851,"vw":8.29984},{"c":8.215,"h":8.28,"l":8.205,"n":836,"o":8.275,"t":"2026-09-24T14:45:00Z","v":54153,"vw":8.235658},{"c":8.185,"h":8.235,"l":8.17,"n":1044,"o":8.21,"t":"2026-09-24T15:00:00Z","v":86567,"vw":8.203169},{"c":8.11,"h":8.19,"l":8.11,"n":710,"o":8.18,"t":"2026-09-24T15:15:00Z","v":48620,"vw":8.149085},{"c":8.185,"h":8.2,"l":8.115,"n":821,"o":8.115,"t":"2026-09-24T15:30:00Z","v":71205,"vw":8.171489},{"c":8.175,"h":8.195,"l":8.14,"n":1029,"o":8.185,"t":"2026-09-24T15:45:00Z","v":68900,"vw":8.167388},{"c":8.125,"h":8.18,"l":8.12,"n":726,"o":8.175,"t":"2026-09-24T16:00:00Z","v":45528,"vw":8.138407},{"c":8.14,"h":8.21,"l":8.125,"n":1385,"o":8.125,"t":"2026-09-24T16:15:00Z","v":109178,"vw":8.163286},{"c":8.105,"h":8.148,"l":8.1,"n":1163,"o":8.1381,"t":"2026-09-24T16:30:00Z","v":190603,"vw":8.130377},{"c":8.155,"h":8.18,"l":8.09,"n":2448,"o":8.105,"t":"2026-09-24T16:45:00Z","v":242488,"vw":8.145956},{"c":8.125,"h":8.155,"l":8.085,"n":1265,"o":8.155,"t":"2026-09-24T17:00:00Z","v":110019,"vw":8.11232},{"c":8.01,"h":8.125,"l":8,"n":1593,"o":8.125,"t":"2026-09-24T17:15:00Z","v":166983,"vw":8.043326},{"c":7.95,"h":8.0181,"l":7.93,"n":1706,"o":8.015,"t":"2026-09-24T17:30:00Z","v":241437,"vw":7.987758},{"c":7.87,"h":7.96,"l":7.83,"n":3857,"o":7.945,"t":"2026-09-24T17:45:00Z","v":627434,"vw":7.883466},{"c":7.925,"h":7.935,"l":7.815,"n":2889,"o":7.87,"t":"2026-09-24T18:00:00Z","v":292637,"vw":7.873556},{"c":8.01,"h":8.03,"l":7.8805,"n":2870,"o":7.928,"t":"2026-09-24T18:15:00Z","v":343870,"vw":7.964241},{"c":7.995,"h":8.0295,"l":7.9,"n":1827,"o":8.015,"t":"2026-09-24T18:30:00Z","v":165916,"vw":7.965645},{"c":7.895,"h":8.02,"l":7.89,"n":1338,"o":7.99,"t":"2026-09-24T18:45:00Z","v":115339,"vw":7.962826},{"c":7.875,"h":7.91,"l":7.875,"n":1033,"o":7.89,"t":"2026-09-24T19:00:00Z","v":70817,"vw":7.892485},{"c":7.855,"h":7.88,"l":7.83,"n":1347,"o":7.875,"t":"2026-09-24T19:15:00Z","v":122156,"vw":7.850783},{"c":7.7899,"h":7.87,"l":7.78,"n":2948,"o":7.85,"t":"2026-09-24T19:30:00Z","v":321753,"vw":7.83171},{"c":7.69,"h":7.81,"l":7.69,"n":6156,"o":7.785,"t":"2026-09-24T19:45:00Z","v":973507,"vw":7.741193},{"c":7.77,"h":7.84,"l":7.69,"n":28,"o":7.69,"t":"2026-09-24T20:00:00Z","v":513585,"vw":7.690447},{"c":7.7417,"h":7.7417,"l":7.7417,"n":1,"o":7.7417,"t":"2026-09-24T20:15:00Z","v":1000,"vw":7.7417},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-09-24T21:00:00Z","v":1060,"vw":7.75},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-09-24T21:30:00Z","v":800,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-09-24T21:45:00Z","v":199,"vw":7.72},{"c":7.8198,"h":7.8198,"l":7.8198,"n":1,"o":7.8198,"t":"2026-09-24T22:15:00Z","v":1000,"vw":7.8198},{"c":7.76,"h":7.76,"l":7.75,"n":28,"o":7.75,"t":"2026-09-24T22:30:00Z","v":2825,"vw":7.758525},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-24T23:00:00Z","v":106,"vw":7.76},{"c":7.8276,"h":7.8276,"l":7.8,"n":2,"o":7.8,"t":"2026-09-24T23:45:00Z","v":425,"vw":7.819482},{"c":7.8357,"h":7.8357,"l":7.8,"n":3,"o":7.8,"t":"2026-09-25T08:00:00Z","v":2484,"vw":7.80733},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-25T09:30:00Z","v":198,"vw":7.84},{"c":7.8305,"h":7.8305,"l":7.8305,"n":1,"o":7.8305,"t":"2026-09-25T11:00:00Z","v":100,"vw":7.8305},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-25T11:15:00Z","v":100,"vw":7.83},{"c":7.76,"h":7.8297,"l":7.73,"n":12,"o":7.81,"t":"2026-09-25T13:00:00Z","v":2966,"vw":7.745075},{"c":7.666,"h":7.72,"l":7.5901,"n":1256,"o":7.72,"t":"2026-09-25T13:30:00Z","v":192003,"vw":7.638671},{"c":7.75,"h":7.77,"l":7.646,"n":1377,"o":7.646,"t":"2026-09-25T13:45:00Z","v":147535,"vw":7.702454},{"c":7.84,"h":7.845,"l":7.7595,"n":1369,"o":7.76,"t":"2026-09-25T14:00:00Z","v":149199,"vw":7.781681},{"c":7.83,"h":7.86,"l":7.805,"n":1416,"o":7.835,"t":"2026-09-25T14:15:00Z","v":204168,"vw":7.834485},{"c":7.905,"h":7.925,"l":7.815,"n":1541,"o":7.8201,"t":"2026-09-25T14:30:00Z","v":153028,"vw":7.862053},{"c":7.9,"h":7.98,"l":7.89,"n":1559,"o":7.905,"t":"2026-09-25T14:45:00Z","v":189275,"vw":7.919439},{"c":7.885,"h":7.925,"l":7.87,"n":1079,"o":7.905,"t":"2026-09-25T15:00:00Z","v":83577,"vw":7.902534},{"c":7.905,"h":7.9268,"l":7.885,"n":1143,"o":7.885,"t":"2026-09-25T15:15:00Z","v":102844,"vw":7.903181},{"c":7.89,"h":7.97,"l":7.89,"n":1289,"o":7.905,"t":"2026-09-25T15:30:00Z","v":170076,"vw":7.925186},{"c":7.895,"h":7.9,"l":7.84,"n":1335,"o":7.895,"t":"2026-09-25T15:45:00Z","v":137118,"vw":7.865317},{"c":7.925,"h":7.97,"l":7.895,"n":1219,"o":7.9,"t":"2026-09-25T16:00:00Z","v":200169,"vw":7.94654},{"c":7.885,"h":7.94,"l":7.885,"n":997,"o":7.925,"t":"2026-09-25T16:15:00Z","v":92851,"vw":7.914883},{"c":7.905,"h":7.915,"l":7.855,"n":954,"o":7.89,"t":"2026-09-25T16:30:00Z","v":64628,"vw":7.891793},{"c":7.895,"h":7.905,"l":7.885,"n":1058,"o":7.905,"t":"2026-09-25T16:45:00Z","v":62303,"vw":7.894112},{"c":7.945,"h":7.945,"l":7.885,"n":1027,"o":7.9,"t":"2026-09-25T17:00:00Z","v":88001,"vw":7.914204},{"c":7.89,"h":7.955,"l":7.88,"n":1294,"o":7.945,"t":"2026-09-25T17:15:00Z","v":149197,"vw":7.919821},{"c":7.935,"h":7.96,"l":7.885,"n":1087,"o":7.89,"t":"2026-09-25T17:30:00Z","v":141568,"vw":7.932593},{"c":7.965,"h":7.98,"l":7.9399,"n":1030,"o":7.94,"t":"2026-09-25T17:45:00Z","v":118084,"vw":7.955082},{"c":7.935,"h":7.995,"l":7.91,"n":1004,"o":7.965,"t":"2026-09-25T18:00:00Z","v":111856,"vw":7.957161},{"c":7.925,"h":7.935,"l":7.88,"n":1310,"o":7.935,"t":"2026-09-25T18:15:00Z","v":108914,"vw":7.911105},{"c":7.895,"h":7.93,"l":7.895,"n":1023,"o":7.925,"t":"2026-09-25T18:30:00Z","v":66738,"vw":7.908752},{"c":7.925,"h":7.935,"l":7.885,"n":1275,"o":7.895,"t":"2026-09-25T18:45:00Z","v":113067,"vw":7.917161},{"c":7.92,"h":7.935,"l":7.885,"n":1613,"o":7.925,"t":"2026-09-25T19:00:00Z","v":126781,"vw":7.916024},{"c":7.925,"h":7.94,"l":7.91,"n":1289,"o":7.915,"t":"2026-09-25T19:15:00Z","v":127356,"vw":7.925303},{"c":7.915,"h":7.955,"l":7.905,"n":2180,"o":7.92,"t":"2026-09-25T19:30:00Z","v":256003,"vw":7.929253},{"c":7.92,"h":8,"l":7.875,"n":9970,"o":7.915,"t":"2026-09-25T19:45:00Z","v":1835452,"vw":7.928789},{"c":7.91,"h":7.91,"l":7.91,"n":41,"o":7.91,"t":"2026-09-25T20:00:00Z","v":588043,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-09-25T20:30:00Z","v":1899,"vw":7.91},{"c":7.665,"h":7.79,"l":7.59,"n":807,"o":7.79,"t":"2026-09-28T13:30:00Z","v":122078,"vw":7.664667},{"c":7.71,"h":7.76,"l":7.665,"n":673,"o":7.665,"t":"2026-09-28T13:45:00Z","v":43565,"vw":7.711997},{"c":7.97,"h":7.97,"l":7.71,"n":1188,"o":7.71,"t":"2026-09-28T14:00:00Z","v":76740,"vw":7.848896},{"c":7.91,"h":8,"l":7.87,"n":1470,"o":7.98,"t":"2026-09-28T14:15:00Z","v":116358,"vw":7.91735},{"c":7.905,"h":7.95,"l":7.905,"n":928,"o":7.92,"t":"2026-09-28T14:30:00Z","v":54839,"vw":7.931404},{"c":7.89,"h":7.94,"l":7.89,"n":1021,"o":7.91,"t":"2026-09-28T14:45:00Z","v":58998,"vw":7.92172},{"c":7.825,"h":7.885,"l":7.81,"n":826,"o":7.885,"t":"2026-09-28T15:00:00Z","v":42917,"vw":7.833142},{"c":7.78,"h":7.84,"l":7.771,"n":865,"o":7.825,"t":"2026-09-28T15:15:00Z","v":40471,"vw":7.802255},{"c":7.77,"h":7.8,"l":7.77,"n":704,"o":7.785,"t":"2026-09-28T15:30:00Z","v":32607,"vw":7.78454},{"c":7.765,"h":7.78,"l":7.725,"n":955,"o":7.77,"t":"2026-09-28T15:45:00Z","v":82869,"vw":7.757917},{"c":7.78,"h":7.79,"l":7.745,"n":1449,"o":7.77,"t":"2026-09-28T16:00:00Z","v":104413,"vw":7.776045},{"c":7.8,"h":7.84,"l":7.725,"n":1285,"o":7.775,"t":"2026-09-28T16:15:00Z","v":103012,"vw":7.767023},{"c":7.775,"h":7.815,"l":7.76,"n":660,"o":7.81,"t":"2026-09-28T16:30:00Z","v":36422,"vw":7.791294},{"c":7.815,"h":7.815,"l":7.77,"n":718,"o":7.775,"t":"2026-09-28T16:45:00Z","v":33754,"vw":7.790927},{"c":7.8723,"h":7.9,"l":7.805,"n":1065,"o":7.815,"t":"2026-09-28T17:00:00Z","v":62161,"vw":7.848732},{"c":7.88,"h":7.9,"l":7.86,"n":820,"o":7.87,"t":"2026-09-28T17:15:00Z","v":49510,"vw":7.878619},{"c":7.825,"h":7.88,"l":7.82,"n":1571,"o":7.87,"t":"2026-09-28T17:30:00Z","v":124339,"vw":7.84961},{"c":7.83,"h":7.85,"l":7.805,"n":1041,"o":7.82,"t":"2026-09-28T17:45:00Z","v":67411,"vw":7.826247},{"c":7.835,"h":7.84,"l":7.81,"n":932,"o":7.83,"t":"2026-09-28T18:00:00Z","v":59398,"vw":7.82752},{"c":7.8,"h":7.835,"l":7.8,"n":932,"o":7.835,"t":"2026-09-28T18:15:00Z","v":44873,"vw":7.812582},{"c":7.785,"h":7.81,"l":7.78,"n":1288,"o":7.805,"t":"2026-09-28T18:30:00Z","v":69210,"vw":7.792639},{"c":7.78,"h":7.795,"l":7.755,"n":1389,"o":7.78,"t":"2026-09-28T18:45:00Z","v":99905,"vw":7.779185},{"c":7.775,"h":7.79,"l":7.765,"n":984,"o":7.78,"t":"2026-09-28T19:00:00Z","v":59283,"vw":7.773861},{"c":7.765,"h":7.785,"l":7.75,"n":1355,"o":7.77,"t":"2026-09-28T19:15:00Z","v":85884,"vw":7.767662},{"c":7.775,"h":7.785,"l":7.74,"n":1923,"o":7.765,"t":"2026-09-28T19:30:00Z","v":167358,"vw":7.755176},{"c":7.75,"h":7.81,"l":7.735,"n":5485,"o":7.775,"t":"2026-09-28T19:45:00Z","v":603828,"vw":7.766054},{"c":7.75,"h":7.75,"l":7.74,"n":46,"o":7.74,"t":"2026-09-28T20:00:00Z","v":548416,"vw":7.740004},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-09-28T20:30:00Z","v":282,"vw":7.74},{"c":7.892,"h":7.892,"l":7.892,"n":1,"o":7.892,"t":"2026-09-28T22:00:00Z","v":100,"vw":7.892},{"c":7.7497,"h":7.7497,"l":7.74,"n":4,"o":7.74,"t":"2026-09-29T12:30:00Z","v":300,"vw":7.74485},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-29T13:15:00Z","v":1000,"vw":7.77},{"c":7.59,"h":7.6407,"l":7.536,"n":535,"o":7.62,"t":"2026-09-29T13:30:00Z","v":66639,"vw":7.601022},{"c":7.585,"h":7.66,"l":7.585,"n":555,"o":7.59,"t":"2026-09-29T13:45:00Z","v":37461,"vw":7.614069},{"c":7.635,"h":7.675,"l":7.575,"n":879,"o":7.58,"t":"2026-09-29T14:00:00Z","v":64822,"vw":7.627398},{"c":7.615,"h":7.645,"l":7.59,"n":743,"o":7.635,"t":"2026-09-29T14:15:00Z","v":83080,"vw":7.614164},{"c":7.62,"h":7.64,"l":7.61,"n":702,"o":7.62,"t":"2026-09-29T14:30:00Z","v":49778,"vw":7.622765},{"c":7.62,"h":7.665,"l":7.615,"n":641,"o":7.625,"t":"2026-09-29T14:45:00Z","v":37091,"vw":7.638879},{"c":7.535,"h":7.625,"l":7.515,"n":815,"o":7.62,"t":"2026-09-29T15:00:00Z","v":97478,"vw":7.555437},{"c":7.495,"h":7.54,"l":7.49,"n":731,"o":7.535,"t":"2026-09-29T15:15:00Z","v":60907,"vw":7.513389},{"c":7.535,"h":7.535,"l":7.4907,"n":701,"o":7.495,"t":"2026-09-29T15:30:00Z","v":41310,"vw":7.511298},{"c":7.535,"h":7.575,"l":7.525,"n":1362,"o":7.535,"t":"2026-09-29T15:45:00Z","v":112818,"vw":7.545712},{"c":7.53,"h":7.57,"l":7.515,"n":882,"o":7.53,"t":"2026-09-29T16:00:00Z","v":71188,"vw":7.542354},{"c":7.565,"h":7.565,"l":7.515,"n":1067,"o":7.5399,"t":"2026-09-29T16:15:00Z","v":110306,"vw":7.546051},{"c":7.555,"h":7.56,"l":7.515,"n":863,"o":7.56,"t":"2026-09-29T16:30:00Z","v":97373,"vw":7.544043},{"c":7.545,"h":7.56,"l":7.53,"n":948,"o":7.56,"t":"2026-09-29T16:45:00Z","v":99397,"vw":7.547337},{"c":7.52,"h":7.545,"l":7.52,"n":728,"o":7.54,"t":"2026-09-29T17:00:00Z","v":53798,"vw":7.531655},{"c":7.55,"h":7.55,"l":7.515,"n":748,"o":7.525,"t":"2026-09-29T17:15:00Z","v":67436,"vw":7.52888},{"c":7.595,"h":7.595,"l":7.52,"n":935,"o":7.545,"t":"2026-09-29T17:30:00Z","v":75337,"vw":7.544137},{"c":7.59,"h":7.61,"l":7.58,"n":676,"o":7.595,"t":"2026-09-29T17:45:00Z","v":42750,"vw":7.594128},{"c":7.58,"h":7.6162,"l":7.565,"n":964,"o":7.585,"t":"2026-09-29T18:00:00Z","v":65510,"vw":7.591245},{"c":7.585,"h":7.59,"l":7.57,"n":704,"o":7.58,"t":"2026-09-29T18:15:00Z","v":47183,"vw":7.578976},{"c":7.6,"h":7.62,"l":7.575,"n":820,"o":7.585,"t":"2026-09-29T18:30:00Z","v":56068,"vw":7.594216},{"c":7.59,"h":7.62,"l":7.58,"n":985,"o":7.6,"t":"2026-09-29T18:45:00Z","v":77786,"vw":7.599806},{"c":7.575,"h":7.61,"l":7.575,"n":785,"o":7.6,"t":"2026-09-29T19:00:00Z","v":78710,"vw":7.597453},{"c":7.685,"h":7.695,"l":7.575,"n":1561,"o":7.575,"t":"2026-09-29T19:15:00Z","v":141727,"vw":7.658931},{"c":7.72,"h":7.725,"l":7.685,"n":2215,"o":7.69,"t":"2026-09-29T19:30:00Z","v":209733,"vw":7.705851},{"c":7.75,"h":7.765,"l":7.7,"n":4492,"o":7.73,"t":"2026-09-29T19:45:00Z","v":475449,"vw":7.731152},{"c":7.75,"h":7.75,"l":7.75,"n":39,"o":7.75,"t":"2026-09-29T20:00:00Z","v":707800,"vw":7.75},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-09-29T22:00:00Z","v":200,"vw":7.69},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-09-29T22:30:00Z","v":2008,"vw":7.75},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-29T23:15:00Z","v":100,"vw":7.77},{"c":7.66,"h":7.84,"l":7.66,"n":439,"o":7.83,"t":"2026-09-30T13:30:00Z","v":54260,"vw":7.744004},{"c":7.66,"h":7.73,"l":7.66,"n":486,"o":7.67,"t":"2026-09-30T13:45:00Z","v":37288,"vw":7.698046},{"c":7.75,"h":7.75,"l":7.655,"n":595,"o":7.655,"t":"2026-09-30T14:00:00Z","v":40733,"vw":7.720375},{"c":7.71,"h":7.77,"l":7.68,"n":704,"o":7.74,"t":"2026-09-30T14:15:00Z","v":57103,"vw":7.726444},{"c":7.76,"h":7.77,"l":7.67,"n":804,"o":7.71,"t":"2026-09-30T14:30:00Z","v":74862,"vw":7.73329},{"c":7.67,"h":7.76,"l":7.67,"n":739,"o":7.76,"t":"2026-09-30T14:45:00Z","v":62793,"vw":7.717056},{"c":7.66,"h":7.68,"l":7.655,"n":661,"o":7.675,"t":"2026-09-30T15:00:00Z","v":52396,"vw":7.66647},{"c":7.7,"h":7.7,"l":7.65,"n":1217,"o":7.66,"t":"2026-09-30T15:15:00Z","v":134953,"vw":7.674764},{"c":7.725,"h":7.745,"l":7.7,"n":927,"o":7.7,"t":"2026-09-30T15:30:00Z","v":102458,"vw":7.721662},{"c":7.73,"h":7.73,"l":7.705,"n":718,"o":7.725,"t":"2026-09-30T15:45:00Z","v":51970,"vw":7.718642},{"c":7.755,"h":7.77,"l":7.72,"n":550,"o":7.73,"t":"2026-09-30T16:00:00Z","v":35001,"vw":7.756537},{"c":7.78,"h":7.78,"l":7.75,"n":696,"o":7.755,"t":"2026-09-30T16:15:00Z","v":42393,"vw":7.76373},{"c":7.78,"h":7.79,"l":7.765,"n":561,"o":7.78,"t":"2026-09-30T16:30:00Z","v":35428,"vw":7.771318},{"c":7.755,"h":7.78,"l":7.75,"n":554,"o":7.78,"t":"2026-09-30T16:45:00Z","v":33218,"vw":7.761245},{"c":7.705,"h":7.76,"l":7.705,"n":639,"o":7.755,"t":"2026-09-30T17:00:00Z","v":47117,"vw":7.73361},{"c":7.715,"h":7.72,"l":7.69,"n":603,"o":7.705,"t":"2026-09-30T17:15:00Z","v":46931,"vw":7.706112},{"c":7.725,"h":7.75,"l":7.705,"n":770,"o":7.72,"t":"2026-09-30T17:30:00Z","v":56181,"vw":7.727419},{"c":7.725,"h":7.735,"l":7.69,"n":750,"o":7.72,"t":"2026-09-30T17:45:00Z","v":61459,"vw":7.712271},{"c":7.72,"h":7.735,"l":7.7109,"n":549,"o":7.725,"t":"2026-09-30T18:00:00Z","v":35095,"vw":7.72259},{"c":7.695,"h":7.745,"l":7.695,"n":679,"o":7.725,"t":"2026-09-30T18:15:00Z","v":54189,"vw":7.712954},{"c":7.72,"h":7.72,"l":7.68,"n":627,"o":7.695,"t":"2026-09-30T18:30:00Z","v":47664,"vw":7.692325},{"c":7.755,"h":7.76,"l":7.71,"n":640,"o":7.72,"t":"2026-09-30T18:45:00Z","v":43000,"vw":7.737822},{"c":7.7209,"h":7.755,"l":7.695,"n":1007,"o":7.755,"t":"2026-09-30T19:00:00Z","v":83113,"vw":7.713793},{"c":7.73,"h":7.74,"l":7.69,"n":1069,"o":7.72,"t":"2026-09-30T19:15:00Z","v":100672,"vw":7.716709},{"c":7.725,"h":7.745,"l":7.72,"n":1447,"o":7.72,"t":"2026-09-30T19:30:00Z","v":126122,"vw":7.731687},{"c":7.69,"h":7.77,"l":7.685,"n":5569,"o":7.73,"t":"2026-09-30T19:45:00Z","v":871720,"vw":7.714709},{"c":7.69,"h":7.69,"l":7.69,"n":35,"o":7.69,"t":"2026-09-30T20:00:00Z","v":660465,"vw":7.69},{"c":7.7788,"h":7.7788,"l":7.7788,"n":1,"o":7.7788,"t":"2026-09-30T22:45:00Z","v":100,"vw":7.7788},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-01T10:45:00Z","v":359,"vw":7.69},{"c":7.7666,"h":7.7666,"l":7.7666,"n":1,"o":7.7666,"t":"2026-10-01T11:30:00Z","v":500,"vw":7.7666},{"c":7.58,"h":7.67,"l":7.58,"n":8,"o":7.67,"t":"2026-10-01T12:45:00Z","v":3248,"vw":7.654223},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-01T13:00:00Z","v":844,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-01T13:15:00Z","v":440,"vw":7.58},{"c":7.77,"h":7.88,"l":7.72,"n":480,"o":7.77,"t":"2026-10-01T13:30:00Z","v":58819,"vw":7.779294},{"c":7.66,"h":7.76,"l":7.65,"n":591,"o":7.76,"t":"2026-10-01T13:45:00Z","v":56553,"vw":7.733705},{"c":7.67,"h":7.71,"l":7.59,"n":908,"o":7.67,"t":"2026-10-01T14:00:00Z","v":68159,"vw":7.652982},{"c":7.585,"h":7.75,"l":7.565,"n":971,"o":7.67,"t":"2026-10-01T14:15:00Z","v":96469,"vw":7.662991},{"c":7.52,"h":7.605,"l":7.515,"n":1033,"o":7.59,"t":"2026-10-01T14:30:00Z","v":79624,"vw":7.557952},{"c":7.49,"h":7.525,"l":7.465,"n":1023,"o":7.515,"t":"2026-10-01T14:45:00Z","v":96159,"vw":7.493001},{"c":7.465,"h":7.495,"l":7.455,"n":1037,"o":7.495,"t":"2026-10-01T15:00:00Z","v":91176,"vw":7.473324},{"c":7.395,"h":7.4699,"l":7.39,"n":912,"o":7.465,"t":"2026-10-01T15:15:00Z","v":78657,"vw":7.415283},{"c":7.39,"h":7.445,"l":7.385,"n":634,"o":7.39,"t":"2026-10-01T15:30:00Z","v":45014,"vw":7.415775},{"c":7.43,"h":7.43,"l":7.33,"n":985,"o":7.38,"t":"2026-10-01T15:45:00Z","v":91682,"vw":7.375796},{"c":7.41,"h":7.465,"l":7.385,"n":1070,"o":7.43,"t":"2026-10-01T16:00:00Z","v":91921,"vw":7.4287},{"c":7.465,"h":7.515,"l":7.41,"n":963,"o":7.415,"t":"2026-10-01T16:15:00Z","v":95733,"vw":7.463688},{"c":7.485,"h":7.485,"l":7.455,"n":779,"o":7.465,"t":"2026-10-01T16:30:00Z","v":52924,"vw":7.474804},{"c":7.525,"h":7.525,"l":7.47,"n":738,"o":7.485,"t":"2026-10-01T16:45:00Z","v":72988,"vw":7.499138},{"c":7.515,"h":7.55,"l":7.495,"n":935,"o":7.525,"t":"2026-10-01T17:00:00Z","v":68059,"vw":7.529562},{"c":7.55,"h":7.565,"l":7.515,"n":857,"o":7.515,"t":"2026-10-01T17:15:00Z","v":69358,"vw":7.541527},{"c":7.555,"h":7.595,"l":7.515,"n":1175,"o":7.555,"t":"2026-10-01T17:30:00Z","v":132456,"vw":7.549865},{"c":7.55,"h":7.5691,"l":7.515,"n":1061,"o":7.555,"t":"2026-10-01T17:45:00Z","v":90326,"vw":7.544656},{"c":7.575,"h":7.575,"l":7.515,"n":962,"o":7.545,"t":"2026-10-01T18:00:00Z","v":63243,"vw":7.539221},{"c":7.52,"h":7.575,"l":7.52,"n":1028,"o":7.575,"t":"2026-10-01T18:15:00Z","v":73722,"vw":7.560588},{"c":7.485,"h":7.525,"l":7.47,"n":1077,"o":7.525,"t":"2026-10-01T18:30:00Z","v":65441,"vw":7.505029},{"c":7.485,"h":7.5,"l":7.465,"n":1267,"o":7.485,"t":"2026-10-01T18:45:00Z","v":89437,"vw":7.482986},{"c":7.485,"h":7.49,"l":7.46,"n":1213,"o":7.485,"t":"2026-10-01T19:00:00Z","v":93680,"vw":7.472889},{"c":7.475,"h":7.52,"l":7.45,"n":1633,"o":7.49,"t":"2026-10-01T19:15:00Z","v":159165,"vw":7.482204},{"c":7.485,"h":7.52,"l":7.44,"n":2300,"o":7.475,"t":"2026-10-01T19:30:00Z","v":264742,"vw":7.49006},{"c":7.41,"h":7.495,"l":7.39,"n":4939,"o":7.49,"t":"2026-10-01T19:45:00Z","v":580995,"vw":7.429423},{"c":7.56,"h":7.56,"l":7.4,"n":45,"o":7.4,"t":"2026-10-01T20:00:00Z","v":677938,"vw":7.400028},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-01T20:45:00Z","v":300,"vw":7.47},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-01T23:45:00Z","v":2000,"vw":7.44},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-02T11:45:00Z","v":269,"vw":7.58},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-02T13:15:00Z","v":100,"vw":7.51},{"c":7.37,"h":7.55,"l":7.35,"n":765,"o":7.47,"t":"2026-10-02T13:30:00Z","v":84942,"vw":7.423278},{"c":7.42,"h":7.49,"l":7.375,"n":630,"o":7.375,"t":"2026-10-02T13:45:00Z","v":47056,"vw":7.448326},{"c":7.55,"h":7.57,"l":7.41,"n":1051,"o":7.42,"t":"2026-10-02T14:00:00Z","v":80432,"vw":7.477145},{"c":7.585,"h":7.62,"l":7.55,"n":949,"o":7.57,"t":"2026-10-02T14:15:00Z","v":60978,"vw":7.577592},{"c":7.61,"h":7.655,"l":7.58,"n":1400,"o":7.58,"t":"2026-10-02T14:30:00Z","v":122730,"vw":7.62255},{"c":7.62,"h":7.66,"l":7.6,"n":1051,"o":7.61,"t":"2026-10-02T14:45:00Z","v":98150,"vw":7.626531},{"c":7.525,"h":7.61,"l":7.5,"n":1298,"o":7.61,"t":"2026-10-02T15:00:00Z","v":102740,"vw":7.55069},{"c":7.465,"h":7.545,"l":7.44,"n":1313,"o":7.53,"t":"2026-10-02T15:15:00Z","v":143943,"vw":7.485641},{"c":7.46,"h":7.535,"l":7.45,"n":1211,"o":7.47,"t":"2026-10-02T15:30:00Z","v":129653,"vw":7.491772},{"c":7.5,"h":7.5,"l":7.455,"n":854,"o":7.46,"t":"2026-10-02T15:45:00Z","v":78044,"vw":7.472894},{"c":7.5075,"h":7.51,"l":7.475,"n":685,"o":7.5,"t":"2026-10-02T16:00:00Z","v":47613,"vw":7.493743},{"c":7.525,"h":7.54,"l":7.495,"n":924,"o":7.5,"t":"2026-10-02T16:15:00Z","v":82927,"vw":7.517938},{"c":7.505,"h":7.53,"l":7.495,"n":844,"o":7.525,"t":"2026-10-02T16:30:00Z","v":72489,"vw":7.507712},{"c":7.535,"h":7.555,"l":7.5,"n":791,"o":7.51,"t":"2026-10-02T16:45:00Z","v":67090,"vw":7.533731},{"c":7.545,"h":7.575,"l":7.54,"n":675,"o":7.54,"t":"2026-10-02T17:00:00Z","v":56855,"vw":7.564419},{"c":7.565,"h":7.57,"l":7.525,"n":1087,"o":7.545,"t":"2026-10-02T17:15:00Z","v":145716,"vw":7.545284},{"c":7.595,"h":7.6,"l":7.565,"n":1004,"o":7.565,"t":"2026-10-02T17:30:00Z","v":79593,"vw":7.589235},{"c":7.645,"h":7.65,"l":7.595,"n":978,"o":7.595,"t":"2026-10-02T17:45:00Z","v":95312,"vw":7.622587},{"c":7.675,"h":7.675,"l":7.645,"n":1016,"o":7.645,"t":"2026-10-02T18:00:00Z","v":69516,"vw":7.655544},{"c":7.695,"h":7.695,"l":7.645,"n":1115,"o":7.67,"t":"2026-10-02T18:15:00Z","v":96250,"vw":7.663908},{"c":7.715,"h":7.72,"l":7.6808,"n":951,"o":7.695,"t":"2026-10-02T18:30:00Z","v":75276,"vw":7.701693},{"c":7.665,"h":7.72,"l":7.66,"n":1291,"o":7.715,"t":"2026-10-02T18:45:00Z","v":114799,"vw":7.688747},{"c":7.58,"h":7.675,"l":7.58,"n":1289,"o":7.665,"t":"2026-10-02T19:00:00Z","v":122076,"vw":7.632916},{"c":7.555,"h":7.59,"l":7.55,"n":1740,"o":7.58,"t":"2026-10-02T19:15:00Z","v":183020,"vw":7.568585},{"c":7.545,"h":7.575,"l":7.53,"n":2240,"o":7.555,"t":"2026-10-02T19:30:00Z","v":209574,"vw":7.552955},{"c":7.43,"h":7.55,"l":7.43,"n":5789,"o":7.545,"t":"2026-10-02T19:45:00Z","v":797720,"vw":7.483221},{"c":7.43,"h":7.43,"l":7.43,"n":40,"o":7.43,"t":"2026-10-02T20:00:00Z","v":687058,"vw":7.43},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-05T08:15:00Z","v":100,"vw":7.63},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-05T11:15:00Z","v":800,"vw":7.45},{"c":7.6,"h":7.64,"l":7.4,"n":911,"o":7.45,"t":"2026-10-05T13:30:00Z","v":101131,"vw":7.539767},{"c":7.595,"h":7.63,"l":7.55,"n":1112,"o":7.61,"t":"2026-10-05T13:45:00Z","v":98939,"vw":7.58437},{"c":7.75,"h":7.775,"l":7.54,"n":1723,"o":7.6,"t":"2026-10-05T14:00:00Z","v":197875,"vw":7.685958},{"c":7.765,"h":7.8199,"l":7.71,"n":1228,"o":7.75,"t":"2026-10-05T14:15:00Z","v":138092,"vw":7.778211},{"c":7.705,"h":7.785,"l":7.665,"n":1267,"o":7.765,"t":"2026-10-05T14:30:00Z","v":172895,"vw":7.732316},{"c":7.6178,"h":7.73,"l":7.6,"n":1504,"o":7.71,"t":"2026-10-05T14:45:00Z","v":146919,"vw":7.649301},{"c":7.685,"h":7.685,"l":7.5999,"n":1004,"o":7.61,"t":"2026-10-05T15:00:00Z","v":102106,"vw":7.621236},{"c":7.73,"h":7.735,"l":7.685,"n":910,"o":7.685,"t":"2026-10-05T15:15:00Z","v":61999,"vw":7.708016},{"c":7.8,"h":7.81,"l":7.73,"n":909,"o":7.73,"t":"2026-10-05T15:30:00Z","v":64935,"vw":7.773165},{"c":7.8,"h":7.815,"l":7.765,"n":917,"o":7.8,"t":"2026-10-05T15:45:00Z","v":100419,"vw":7.793923},{"c":7.79,"h":7.8,"l":7.77,"n":629,"o":7.8,"t":"2026-10-05T16:00:00Z","v":38938,"vw":7.788031},{"c":7.82,"h":7.82,"l":7.7899,"n":825,"o":7.7899,"t":"2026-10-05T16:15:00Z","v":58136,"vw":7.805232},{"c":7.8,"h":7.825,"l":7.765,"n":871,"o":7.815,"t":"2026-10-05T16:30:00Z","v":58112,"vw":7.799397},{"c":7.83,"h":7.85,"l":7.8,"n":685,"o":7.8,"t":"2026-10-05T16:45:00Z","v":43656,"vw":7.829218},{"c":7.8,"h":7.825,"l":7.785,"n":826,"o":7.825,"t":"2026-10-05T17:00:00Z","v":66023,"vw":7.802351},{"c":7.785,"h":7.815,"l":7.78,"n":884,"o":7.7908,"t":"2026-10-05T17:15:00Z","v":65699,"vw":7.795873},{"c":7.74,"h":7.795,"l":7.72,"n":1268,"o":7.79,"t":"2026-10-05T17:30:00Z","v":148875,"vw":7.753736},{"c":7.755,"h":7.77,"l":7.735,"n":970,"o":7.745,"t":"2026-10-05T17:45:00Z","v":77683,"vw":7.7542},{"c":7.785,"h":7.805,"l":7.755,"n":802,"o":7.76,"t":"2026-10-05T18:00:00Z","v":65668,"vw":7.782518},{"c":7.7701,"h":7.795,"l":7.76,"n":1371,"o":7.785,"t":"2026-10-05T18:15:00Z","v":146919,"vw":7.769421},{"c":7.75,"h":7.775,"l":7.745,"n":956,"o":7.775,"t":"2026-10-05T18:30:00Z","v":68760,"vw":7.757997},{"c":7.775,"h":7.79,"l":7.735,"n":1406,"o":7.745,"t":"2026-10-05T18:45:00Z","v":113330,"vw":7.763303},{"c":7.7475,"h":7.785,"l":7.745,"n":1258,"o":7.78,"t":"2026-10-05T19:00:00Z","v":110830,"vw":7.768097},{"c":7.71,"h":7.7491,"l":7.69,"n":1452,"o":7.7491,"t":"2026-10-05T19:15:00Z","v":153377,"vw":7.728655},{"c":7.73,"h":7.76,"l":7.71,"n":2578,"o":7.71,"t":"2026-10-05T19:30:00Z","v":262816,"vw":7.728403},{"c":7.745,"h":7.75,"l":7.69,"n":7854,"o":7.725,"t":"2026-10-05T19:45:00Z","v":1167474,"vw":7.726744},{"c":7.73,"h":7.73,"l":7.73,"n":64,"o":7.73,"t":"2026-10-05T20:00:00Z","v":1138354,"vw":7.73},{"c":7.85,"h":7.85,"l":7.85,"n":11,"o":7.85,"t":"2026-10-06T09:45:00Z","v":593,"vw":7.85},{"c":7.74,"h":7.96,"l":7.74,"n":15,"o":7.96,"t":"2026-10-06T11:45:00Z","v":726,"vw":7.926667},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-06T12:15:00Z","v":2000,"vw":7.82},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-06T13:15:00Z","v":500,"vw":7.91},{"c":7.64,"h":7.87,"l":7.59,"n":530,"o":7.78,"t":"2026-10-06T13:30:00Z","v":128387,"vw":7.677974},{"c":7.635,"h":7.675,"l":7.605,"n":587,"o":7.64,"t":"2026-10-06T13:45:00Z","v":47449,"vw":7.641743},{"c":7.745,"h":7.775,"l":7.64,"n":927,"o":7.645,"t":"2026-10-06T14:00:00Z","v":102890,"vw":7.726388},{"c":7.78,"h":7.82,"l":7.745,"n":834,"o":7.745,"t":"2026-10-06T14:15:00Z","v":59469,"vw":7.779863},{"c":7.855,"h":7.86,"l":7.7821,"n":764,"o":7.785,"t":"2026-10-06T14:30:00Z","v":57337,"vw":7.830987},{"c":7.715,"h":7.86,"l":7.715,"n":1124,"o":7.855,"t":"2026-10-06T14:45:00Z","v":110222,"vw":7.802703},{"c":7.755,"h":7.785,"l":7.71,"n":984,"o":7.715,"t":"2026-10-06T15:00:00Z","v":63294,"vw":7.753392},{"c":7.68,"h":7.755,"l":7.68,"n":929,"o":7.755,"t":"2026-10-06T15:15:00Z","v":50750,"vw":7.713562},{"c":7.66,"h":7.69,"l":7.66,"n":730,"o":7.68,"t":"2026-10-06T15:30:00Z","v":43980,"vw":7.673854},{"c":7.665,"h":7.685,"l":7.625,"n":1145,"o":7.66,"t":"2026-10-06T15:45:00Z","v":72702,"vw":7.651078},{"c":7.645,"h":7.68,"l":7.62,"n":991,"o":7.665,"t":"2026-10-06T16:00:00Z","v":64892,"vw":7.654786},{"c":7.635,"h":7.645,"l":7.62,"n":786,"o":7.645,"t":"2026-10-06T16:15:00Z","v":38398,"vw":7.632361},{"c":7.6299,"h":7.655,"l":7.605,"n":883,"o":7.635,"t":"2026-10-06T16:30:00Z","v":58811,"vw":7.627645},{"c":7.59,"h":7.625,"l":7.585,"n":828,"o":7.625,"t":"2026-10-06T16:45:00Z","v":65627,"vw":7.599353},{"c":7.51,"h":7.59,"l":7.51,"n":1201,"o":7.59,"t":"2026-10-06T17:00:00Z","v":109454,"vw":7.542926},{"c":7.505,"h":7.525,"l":7.465,"n":1030,"o":7.5,"t":"2026-10-06T17:15:00Z","v":86878,"vw":7.496363},{"c":7.54,"h":7.545,"l":7.505,"n":802,"o":7.505,"t":"2026-10-06T17:30:00Z","v":73118,"vw":7.525092},{"c":7.635,"h":7.68,"l":7.535,"n":1434,"o":7.535,"t":"2026-10-06T17:45:00Z","v":145417,"vw":7.628517},{"c":7.635,"h":7.71,"l":7.63,"n":959,"o":7.635,"t":"2026-10-06T18:00:00Z","v":82966,"vw":7.678372},{"c":7.635,"h":7.665,"l":7.605,"n":1684,"o":7.6308,"t":"2026-10-06T18:15:00Z","v":146122,"vw":7.635497},{"c":7.645,"h":7.68,"l":7.625,"n":1243,"o":7.64,"t":"2026-10-06T18:30:00Z","v":112439,"vw":7.654462},{"c":7.7,"h":7.74,"l":7.635,"n":1782,"o":7.645,"t":"2026-10-06T18:45:00Z","v":193169,"vw":7.691832},{"c":7.635,"h":7.715,"l":7.63,"n":921,"o":7.71,"t":"2026-10-06T19:00:00Z","v":79407,"vw":7.681256},{"c":7.635,"h":7.67,"l":7.61,"n":2320,"o":7.635,"t":"2026-10-06T19:15:00Z","v":208154,"vw":7.636057},{"c":7.655,"h":7.655,"l":7.63,"n":2288,"o":7.64,"t":"2026-10-06T19:30:00Z","v":198167,"vw":7.646305},{"c":7.7,"h":7.77,"l":7.65,"n":7108,"o":7.66,"t":"2026-10-06T19:45:00Z","v":1076900,"vw":7.695151},{"c":7.69,"h":7.69,"l":7.69,"n":37,"o":7.69,"t":"2026-10-06T20:00:00Z","v":656012,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-06T20:15:00Z","v":114587,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-07T11:00:00Z","v":148,"vw":7.7},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-07T12:00:00Z","v":100,"vw":7.73},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-10-07T13:00:00Z","v":355,"vw":7.67},{"c":7.6,"h":7.68,"l":7.53,"n":831,"o":7.68,"t":"2026-10-07T13:30:00Z","v":126892,"vw":7.591537},{"c":7.64,"h":7.685,"l":7.61,"n":770,"o":7.61,"t":"2026-10-07T13:45:00Z","v":70760,"vw":7.647267},{"c":7.61,"h":7.72,"l":7.61,"n":773,"o":7.65,"t":"2026-10-07T14:00:00Z","v":70731,"vw":7.679365},{"c":7.585,"h":7.61,"l":7.535,"n":644,"o":7.6,"t":"2026-10-07T14:15:00Z","v":57874,"vw":7.575758},{"c":7.535,"h":7.615,"l":7.525,"n":904,"o":7.59,"t":"2026-10-07T14:30:00Z","v":75314,"vw":7.582435},{"c":7.619,"h":7.64,"l":7.535,"n":1303,"o":7.54,"t":"2026-10-07T14:45:00Z","v":120691,"vw":7.581998},{"c":7.645,"h":7.6589,"l":7.605,"n":781,"o":7.615,"t":"2026-10-07T15:00:00Z","v":73625,"vw":7.630059},{"c":7.645,"h":7.65,"l":7.625,"n":665,"o":7.645,"t":"2026-10-07T15:15:00Z","v":52092,"vw":7.638733},{"c":7.675,"h":7.69,"l":7.645,"n":1064,"o":7.645,"t":"2026-10-07T15:30:00Z","v":87255,"vw":7.669727},{"c":7.685,"h":7.695,"l":7.66,"n":909,"o":7.675,"t":"2026-10-07T15:45:00Z","v":92423,"vw":7.677896},{"c":7.705,"h":7.705,"l":7.675,"n":795,"o":7.685,"t":"2026-10-07T16:00:00Z","v":72383,"vw":7.690855},{"c":7.705,"h":7.72,"l":7.7,"n":453,"o":7.705,"t":"2026-10-07T16:15:00Z","v":32980,"vw":7.707482},{"c":7.735,"h":7.75,"l":7.695,"n":861,"o":7.705,"t":"2026-10-07T16:30:00Z","v":114318,"vw":7.720805},{"c":7.765,"h":7.78,"l":7.74,"n":659,"o":7.74,"t":"2026-10-07T16:45:00Z","v":66379,"vw":7.757028},{"c":7.705,"h":7.77,"l":7.705,"n":1183,"o":7.765,"t":"2026-10-07T17:00:00Z","v":117561,"vw":7.739861},{"c":7.675,"h":7.71,"l":7.665,"n":740,"o":7.7,"t":"2026-10-07T17:15:00Z","v":61909,"vw":7.694938},{"c":7.685,"h":7.7,"l":7.675,"n":621,"o":7.675,"t":"2026-10-07T17:30:00Z","v":46790,"vw":7.685714},{"c":7.67,"h":7.69,"l":7.665,"n":736,"o":7.685,"t":"2026-10-07T17:45:00Z","v":62410,"vw":7.679806},{"c":7.67,"h":7.705,"l":7.67,"n":748,"o":7.675,"t":"2026-10-07T18:00:00Z","v":59835,"vw":7.686352},{"c":7.675,"h":7.695,"l":7.655,"n":859,"o":7.675,"t":"2026-10-07T18:15:00Z","v":91588,"vw":7.677026},{"c":7.695,"h":7.695,"l":7.66,"n":823,"o":7.675,"t":"2026-10-07T18:30:00Z","v":77384,"vw":7.67805},{"c":7.785,"h":7.81,"l":7.67,"n":1415,"o":7.69,"t":"2026-10-07T18:45:00Z","v":151040,"vw":7.741457},{"c":7.775,"h":7.81,"l":7.755,"n":1419,"o":7.785,"t":"2026-10-07T19:00:00Z","v":165876,"vw":7.783831},{"c":7.765,"h":7.79,"l":7.745,"n":1668,"o":7.775,"t":"2026-10-07T19:15:00Z","v":186857,"vw":7.770188},{"c":7.805,"h":7.815,"l":7.735,"n":2124,"o":7.765,"t":"2026-10-07T19:30:00Z","v":208703,"vw":7.778678},{"c":7.78,"h":7.86,"l":7.765,"n":5222,"o":7.805,"t":"2026-10-07T19:45:00Z","v":796528,"vw":7.808073},{"c":7.77,"h":7.77,"l":7.77,"n":43,"o":7.77,"t":"2026-10-07T20:00:00Z","v":1204843,"vw":7.77},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-07T21:45:00Z","v":400,"vw":7.8},{"c":7.92,"h":7.97,"l":7.85,"n":16,"o":7.9,"t":"2026-10-07T22:00:00Z","v":3691,"vw":7.920221},{"c":7.87,"h":7.97,"l":7.86,"n":44,"o":7.97,"t":"2026-10-07T22:15:00Z","v":2995,"vw":7.877578},{"c":7.9502,"h":7.9502,"l":7.8695,"n":3,"o":7.8695,"t":"2026-10-07T22:30:00Z","v":601,"vw":7.88295},{"c":7.91,"h":7.97,"l":7.9,"n":6,"o":7.9,"t":"2026-10-07T22:45:00Z","v":905,"vw":7.917778},{"c":7.9,"h":7.92,"l":7.9,"n":7,"o":7.91,"t":"2026-10-07T23:00:00Z","v":1857,"vw":7.911657},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-07T23:30:00Z","v":100,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-07T23:45:00Z","v":200,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-08T08:45:00Z","v":300,"vw":7.9},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-08T09:00:00Z","v":300,"vw":8},{"c":7.97,"h":7.97,"l":7.96,"n":2,"o":7.96,"t":"2026-10-08T11:00:00Z","v":400,"vw":7.965},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-10-08T11:15:00Z","v":1199,"vw":7.91},{"c":7.89,"h":7.93,"l":7.89,"n":9,"o":7.93,"t":"2026-10-08T12:00:00Z","v":2120,"vw":7.909461},{"c":7.9583,"h":7.9583,"l":7.9583,"n":1,"o":7.9583,"t":"2026-10-08T13:00:00Z","v":200,"vw":7.9583},{"c":7.83,"h":7.9,"l":7.79,"n":512,"o":7.85,"t":"2026-10-08T13:30:00Z","v":73185,"vw":7.837265},{"c":7.86,"h":7.88,"l":7.805,"n":928,"o":7.84,"t":"2026-10-08T13:45:00Z","v":134983,"vw":7.834085},{"c":7.875,"h":7.895,"l":7.82,"n":967,"o":7.87,"t":"2026-10-08T14:00:00Z","v":75517,"vw":7.867433},{"c":7.775,"h":7.885,"l":7.77,"n":1415,"o":7.875,"t":"2026-10-08T14:15:00Z","v":111128,"vw":7.820941},{"c":7.805,"h":7.835,"l":7.765,"n":1148,"o":7.77,"t":"2026-10-08T14:30:00Z","v":86411,"vw":7.796568},{"c":7.745,"h":7.835,"l":7.735,"n":1161,"o":7.805,"t":"2026-10-08T14:45:00Z","v":96194,"vw":7.786606},{"c":7.745,"h":7.785,"l":7.745,"n":1022,"o":7.745,"t":"2026-10-08T15:00:00Z","v":66901,"vw":7.758042},{"c":7.695,"h":7.7411,"l":7.67,"n":892,"o":7.7411,"t":"2026-10-08T15:15:00Z","v":82314,"vw":7.701817},{"c":7.755,"h":7.77,"l":7.6849,"n":930,"o":7.695,"t":"2026-10-08T15:30:00Z","v":65598,"vw":7.730708},{"c":7.78,"h":7.79,"l":7.75,"n":755,"o":7.755,"t":"2026-10-08T15:45:00Z","v":46829,"vw":7.763986},{"c":7.78,"h":7.8,"l":7.76,"n":1357,"o":7.78,"t":"2026-10-08T16:00:00Z","v":122496,"vw":7.777633},{"c":7.775,"h":7.85,"l":7.75,"n":1649,"o":7.78,"t":"2026-10-08T16:15:00Z","v":149516,"vw":7.786068},{"c":7.82,"h":7.825,"l":7.745,"n":989,"o":7.775,"t":"2026-10-08T16:30:00Z","v":85100,"vw":7.790041},{"c":7.81,"h":7.879,"l":7.8,"n":1501,"o":7.815,"t":"2026-10-08T16:45:00Z","v":125595,"vw":7.837042},{"c":7.835,"h":7.845,"l":7.8,"n":1342,"o":7.81,"t":"2026-10-08T17:00:00Z","v":99175,"vw":7.818296},{"c":7.78,"h":7.835,"l":7.765,"n":1350,"o":7.835,"t":"2026-10-08T17:15:00Z","v":89605,"vw":7.801823},{"c":7.785,"h":7.81,"l":7.735,"n":1191,"o":7.78,"t":"2026-10-08T17:30:00Z","v":82752,"vw":7.773417},{"c":7.92,"h":7.93,"l":7.755,"n":1871,"o":7.785,"t":"2026-10-08T17:45:00Z","v":183613,"vw":7.843802},{"c":7.92,"h":7.94,"l":7.905,"n":1222,"o":7.915,"t":"2026-10-08T18:00:00Z","v":99630,"vw":7.918627},{"c":7.89,"h":7.92,"l":7.88,"n":1159,"o":7.92,"t":"2026-10-08T18:15:00Z","v":90618,"vw":7.892553},{"c":7.895,"h":7.905,"l":7.84,"n":1257,"o":7.885,"t":"2026-10-08T18:30:00Z","v":99664,"vw":7.877006},{"c":7.905,"h":7.91,"l":7.861,"n":1286,"o":7.895,"t":"2026-10-08T18:45:00Z","v":110038,"vw":7.884734},{"c":7.925,"h":7.94,"l":7.895,"n":1272,"o":7.905,"t":"2026-10-08T19:00:00Z","v":105111,"vw":7.91743},{"c":7.915,"h":7.955,"l":7.915,"n":1610,"o":7.925,"t":"2026-10-08T19:15:00Z","v":132841,"vw":7.92718},{"c":7.915,"h":7.985,"l":7.91,"n":2555,"o":7.915,"t":"2026-10-08T19:30:00Z","v":254001,"vw":7.941694},{"c":7.975,"h":8.01,"l":7.88,"n":5648,"o":7.915,"t":"2026-10-08T19:45:00Z","v":694595,"vw":7.95691},{"c":7.99,"h":7.99,"l":7.99,"n":39,"o":7.99,"t":"2026-10-08T20:00:00Z","v":1464366,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-10-08T21:45:00Z","v":626,"vw":7.98},{"c":7.96,"h":7.96,"l":7.96,"n":8,"o":7.96,"t":"2026-10-08T23:00:00Z","v":352,"vw":7.96},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-09T13:00:00Z","v":200,"vw":8.08},{"c":8.23,"h":8.265,"l":7.92,"n":721,"o":7.98,"t":"2026-10-09T13:30:00Z","v":176976,"vw":8.098397},{"c":8.25,"h":8.29,"l":8.17,"n":597,"o":8.2302,"t":"2026-10-09T13:45:00Z","v":54360,"vw":8.225388},{"c":8.2,"h":8.265,"l":8.08,"n":1291,"o":8.245,"t":"2026-10-09T14:00:00Z","v":165316,"vw":8.184015},{"c":8.215,"h":8.25,"l":8.165,"n":1149,"o":8.205,"t":"2026-10-09T14:15:00Z","v":120879,"vw":8.213664},{"c":8.255,"h":8.265,"l":8.17,"n":789,"o":8.215,"t":"2026-10-09T14:30:00Z","v":58058,"vw":8.21961},{"c":8.25,"h":8.305,"l":8.175,"n":1299,"o":8.255,"t":"2026-10-09T14:45:00Z","v":133003,"vw":8.232759},{"c":8.365,"h":8.38,"l":8.2495,"n":1085,"o":8.2495,"t":"2026-10-09T15:00:00Z","v":91813,"vw":8.305601},{"c":8.385,"h":8.4,"l":8.36,"n":806,"o":8.37,"t":"2026-10-09T15:15:00Z","v":51904,"vw":8.38041},{"c":8.355,"h":8.395,"l":8.33,"n":965,"o":8.385,"t":"2026-10-09T15:30:00Z","v":71864,"vw":8.362211},{"c":8.355,"h":8.4,"l":8.335,"n":981,"o":8.355,"t":"2026-10-09T15:45:00Z","v":76894,"vw":8.368434},{"c":8.325,"h":8.355,"l":8.28,"n":1183,"o":8.355,"t":"2026-10-09T16:00:00Z","v":158787,"vw":8.310654},{"c":8.33,"h":8.33,"l":8.3,"n":750,"o":8.33,"t":"2026-10-09T16:15:00Z","v":54130,"vw":8.318534},{"c":8.41,"h":8.42,"l":8.32,"n":1213,"o":8.325,"t":"2026-10-09T16:30:00Z","v":132369,"vw":8.356369},{"c":8.34,"h":8.42,"l":8.305,"n":1335,"o":8.405,"t":"2026-10-09T16:45:00Z","v":141829,"vw":8.352756},{"c":8.305,"h":8.335,"l":8.29,"n":1128,"o":8.335,"t":"2026-10-09T17:00:00Z","v":83147,"vw":8.309159},{"c":8.275,"h":8.355,"l":8.255,"n":1058,"o":8.31,"t":"2026-10-09T17:15:00Z","v":94379,"vw":8.31631},{"c":8.275,"h":8.275,"l":8.24,"n":1198,"o":8.275,"t":"2026-10-09T17:30:00Z","v":94637,"vw":8.2549},{"c":8.23,"h":8.275,"l":8.21,"n":870,"o":8.275,"t":"2026-10-09T17:45:00Z","v":68368,"vw":8.234678},{"c":8.27,"h":8.28,"l":8.215,"n":952,"o":8.23,"t":"2026-10-09T18:00:00Z","v":80048,"vw":8.239416},{"c":8.255,"h":8.28,"l":8.255,"n":865,"o":8.265,"t":"2026-10-09T18:15:00Z","v":52718,"vw":8.2677},{"c":8.285,"h":8.305,"l":8.255,"n":969,"o":8.26,"t":"2026-10-09T18:30:00Z","v":67380,"vw":8.279181},{"c":8.38,"h":8.385,"l":8.275,"n":1355,"o":8.28,"t":"2026-10-09T18:45:00Z","v":99325,"vw":8.31627},{"c":8.4,"h":8.4,"l":8.355,"n":1260,"o":8.375,"t":"2026-10-09T19:00:00Z","v":91378,"vw":8.377359},{"c":8.38,"h":8.445,"l":8.375,"n":1805,"o":8.4,"t":"2026-10-09T19:15:00Z","v":170570,"vw":8.412246},{"c":8.525,"h":8.54,"l":8.375,"n":2387,"o":8.375,"t":"2026-10-09T19:30:00Z","v":213715,"vw":8.454632},{"c":8.55,"h":8.55,"l":8.475,"n":6174,"o":8.525,"t":"2026-10-09T19:45:00Z","v":757724,"vw":8.517358},{"c":8.55,"h":8.55,"l":8.54,"n":52,"o":8.55,"t":"2026-10-09T20:00:00Z","v":585747,"vw":8.549998},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-09T20:45:00Z","v":100,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-09T21:45:00Z","v":1000,"vw":8.52},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-09T23:00:00Z","v":300,"vw":8.5},{"c":8.5458,"h":8.5458,"l":8.5458,"n":1,"o":8.5458,"t":"2026-10-09T23:15:00Z","v":200,"vw":8.5458},{"c":8.5423,"h":8.55,"l":8.54,"n":4,"o":8.54,"t":"2026-10-12T11:15:00Z","v":421,"vw":8.543952},{"c":8.5423,"h":8.5423,"l":8.5423,"n":1,"o":8.5423,"t":"2026-10-12T11:45:00Z","v":200,"vw":8.5423},{"c":8.5,"h":8.5077,"l":8.5,"n":3,"o":8.5077,"t":"2026-10-12T12:45:00Z","v":10100,"vw":8.507624},{"c":8.55,"h":8.55,"l":8.5,"n":8,"o":8.5,"t":"2026-10-12T13:15:00Z","v":6236,"vw":8.545988},{"c":8.26,"h":8.65,"l":8.2,"n":958,"o":8.57,"t":"2026-10-12T13:30:00Z","v":139910,"vw":8.389781},{"c":8.22,"h":8.27,"l":8.175,"n":871,"o":8.26,"t":"2026-10-12T13:45:00Z","v":105766,"vw":8.212832},{"c":8.3697,"h":8.37,"l":8.195,"n":990,"o":8.21,"t":"2026-10-12T14:00:00Z","v":69282,"vw":8.289997},{"c":8.325,"h":8.375,"l":8.305,"n":997,"o":8.365,"t":"2026-10-12T14:15:00Z","v":71206,"vw":8.330054},{"c":8.325,"h":8.39,"l":8.32,"n":1125,"o":8.33,"t":"2026-10-12T14:30:00Z","v":106853,"vw":8.362414},{"c":8.275,"h":8.355,"l":8.245,"n":1174,"o":8.33,"t":"2026-10-12T14:45:00Z","v":109436,"vw":8.296857},{"c":8.285,"h":8.3,"l":8.25,"n":1473,"o":8.275,"t":"2026-10-12T15:00:00Z","v":132213,"vw":8.282902},{"c":8.335,"h":8.355,"l":8.255,"n":1287,"o":8.285,"t":"2026-10-12T15:15:00Z","v":116910,"vw":8.312702},{"c":8.335,"h":8.37,"l":8.33,"n":631,"o":8.335,"t":"2026-10-12T15:30:00Z","v":45906,"vw":8.354407},{"c":8.365,"h":8.395,"l":8.3331,"n":824,"o":8.335,"t":"2026-10-12T15:45:00Z","v":63923,"vw":8.364676},{"c":8.495,"h":8.5,"l":8.35,"n":821,"o":8.37,"t":"2026-10-12T16:00:00Z","v":107286,"vw":8.410639},{"c":8.525,"h":8.54,"l":8.49,"n":728,"o":8.495,"t":"2026-10-12T16:15:00Z","v":59044,"vw":8.51832},{"c":8.485,"h":8.535,"l":8.485,"n":621,"o":8.53,"t":"2026-10-12T16:30:00Z","v":48407,"vw":8.507507},{"c":8.505,"h":8.52,"l":8.47,"n":919,"o":8.48,"t":"2026-10-12T16:45:00Z","v":70057,"vw":8.494602},{"c":8.51,"h":8.51,"l":8.48,"n":776,"o":8.505,"t":"2026-10-12T17:00:00Z","v":64633,"vw":8.489414},{"c":8.495,"h":8.515,"l":8.47,"n":790,"o":8.505,"t":"2026-10-12T17:15:00Z","v":69515,"vw":8.494776},{"c":8.515,"h":8.53,"l":8.48,"n":1069,"o":8.5,"t":"2026-10-12T17:30:00Z","v":180205,"vw":8.506074},{"c":8.5141,"h":8.52,"l":8.495,"n":827,"o":8.5142,"t":"2026-10-12T17:45:00Z","v":123352,"vw":8.508808},{"c":8.535,"h":8.54,"l":8.51,"n":655,"o":8.515,"t":"2026-10-12T18:00:00Z","v":70718,"vw":8.528441},{"c":8.545,"h":8.55,"l":8.51,"n":751,"o":8.535,"t":"2026-10-12T18:15:00Z","v":63735,"vw":8.530983},{"c":8.525,"h":8.55,"l":8.52,"n":812,"o":8.54,"t":"2026-10-12T18:30:00Z","v":79315,"vw":8.538997},{"c":8.515,"h":8.535,"l":8.51,"n":765,"o":8.525,"t":"2026-10-12T18:45:00Z","v":58532,"vw":8.525201},{"c":8.435,"h":8.525,"l":8.4,"n":2715,"o":8.515,"t":"2026-10-12T19:00:00Z","v":337592,"vw":8.4588},{"c":8.435,"h":8.47,"l":8.405,"n":2375,"o":8.435,"t":"2026-10-12T19:15:00Z","v":312166,"vw":8.430327},{"c":8.535,"h":8.54,"l":8.425,"n":2309,"o":8.44,"t":"2026-10-12T19:30:00Z","v":284093,"vw":8.478545},{"c":8.6,"h":8.635,"l":8.535,"n":5376,"o":8.535,"t":"2026-10-12T19:45:00Z","v":705827,"vw":8.583927},{"c":8.59,"h":8.6,"l":8.59,"n":58,"o":8.6,"t":"2026-10-12T20:00:00Z","v":488086,"vw":8.590003},{"c":8.42,"h":8.42,"l":8.42,"n":14,"o":8.42,"t":"2026-10-12T20:15:00Z","v":686,"vw":8.42},{"c":8.52,"h":8.59,"l":8.52,"n":2,"o":8.59,"t":"2026-10-12T20:30:00Z","v":2528,"vw":8.584462},{"c":8.47,"h":8.47,"l":8.47,"n":37,"o":8.47,"t":"2026-10-12T21:00:00Z","v":500,"vw":8.47},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-12T21:45:00Z","v":195,"vw":8.59},{"c":8.4811,"h":8.4811,"l":8.4811,"n":1,"o":8.4811,"t":"2026-10-12T22:00:00Z","v":200,"vw":8.4811},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-12T22:45:00Z","v":200,"vw":8.53},{"c":8.59,"h":8.59,"l":8.4886,"n":21,"o":8.4886,"t":"2026-10-12T23:00:00Z","v":1361,"vw":8.571265},{"c":8.59,"h":8.625,"l":8.59,"n":3,"o":8.625,"t":"2026-10-13T11:00:00Z","v":1004,"vw":8.6005},{"c":8.71,"h":8.71,"l":8.7,"n":5,"o":8.7,"t":"2026-10-13T11:30:00Z","v":716,"vw":8.708571},{"c":8.67,"h":8.675,"l":8.66,"n":4,"o":8.675,"t":"2026-10-13T12:30:00Z","v":901,"vw":8.669444},{"c":8.6,"h":8.65,"l":8.6,"n":18,"o":8.65,"t":"2026-10-13T13:15:00Z","v":3046,"vw":8.612069},{"c":8.65,"h":8.75,"l":8.55,"n":755,"o":8.61,"t":"2026-10-13T13:30:00Z","v":148983,"vw":8.630978},{"c":8.58,"h":8.63,"l":8.4875,"n":725,"o":8.63,"t":"2026-10-13T13:45:00Z","v":93570,"vw":8.529296},{"c":8.53,"h":8.62,"l":8.52,"n":966,"o":8.58,"t":"2026-10-13T14:00:00Z","v":159333,"vw":8.582398},{"c":8.525,"h":8.545,"l":8.505,"n":542,"o":8.525,"t":"2026-10-13T14:15:00Z","v":37650,"vw":8.525614},{"c":8.48,"h":8.535,"l":8.45,"n":776,"o":8.525,"t":"2026-10-13T14:30:00Z","v":61881,"vw":8.492438},{"c":8.385,"h":8.485,"l":8.34,"n":1207,"o":8.48,"t":"2026-10-13T14:45:00Z","v":139781,"vw":8.411029},{"c":8.42,"h":8.435,"l":8.39,"n":685,"o":8.39,"t":"2026-10-13T15:00:00Z","v":55920,"vw":8.411272},{"c":8.41,"h":8.425,"l":8.395,"n":650,"o":8.415,"t":"2026-10-13T15:15:00Z","v":46798,"vw":8.40789},{"c":8.46,"h":8.46,"l":8.395,"n":637,"o":8.415,"t":"2026-10-13T15:30:00Z","v":40848,"vw":8.417112},{"c":8.455,"h":8.465,"l":8.44,"n":632,"o":8.46,"t":"2026-10-13T15:45:00Z","v":42996,"vw":8.45403},{"c":8.505,"h":8.515,"l":8.445,"n":579,"o":8.455,"t":"2026-10-13T16:00:00Z","v":36609,"vw":8.474005},{"c":8.468,"h":8.52,"l":8.465,"n":738,"o":8.505,"t":"2026-10-13T16:15:00Z","v":53651,"vw":8.50477},{"c":8.455,"h":8.505,"l":8.45,"n":617,"o":8.47,"t":"2026-10-13T16:30:00Z","v":57218,"vw":8.484045},{"c":8.465,"h":8.49,"l":8.45,"n":393,"o":8.45,"t":"2026-10-13T16:45:00Z","v":27882,"vw":8.471186},{"c":8.56,"h":8.59,"l":8.46,"n":923,"o":8.46,"t":"2026-10-13T17:00:00Z","v":95909,"vw":8.552522},{"c":8.555,"h":8.58,"l":8.545,"n":584,"o":8.56,"t":"2026-10-13T17:15:00Z","v":54795,"vw":8.558341},{"c":8.58,"h":8.59,"l":8.55,"n":815,"o":8.55,"t":"2026-10-13T17:30:00Z","v":82146,"vw":8.57473},{"c":8.56,"h":8.585,"l":8.535,"n":898,"o":8.585,"t":"2026-10-13T17:45:00Z","v":84518,"vw":8.562262},{"c":8.515,"h":8.59,"l":8.51,"n":796,"o":8.565,"t":"2026-10-13T18:00:00Z","v":67636,"vw":8.553753},{"c":8.535,"h":8.545,"l":8.495,"n":891,"o":8.515,"t":"2026-10-13T18:15:00Z","v":92572,"vw":8.523814},{"c":8.525,"h":8.5355,"l":8.51,"n":581,"o":8.535,"t":"2026-10-13T18:30:00Z","v":38186,"vw":8.517984},{"c":8.525,"h":8.54,"l":8.51,"n":793,"o":8.525,"t":"2026-10-13T18:45:00Z","v":58299,"vw":8.527577},{"c":8.525,"h":8.535,"l":8.47,"n":848,"o":8.53,"t":"2026-10-13T19:00:00Z","v":89545,"vw":8.49703},{"c":8.485,"h":8.55,"l":8.485,"n":939,"o":8.525,"t":"2026-10-13T19:15:00Z","v":63477,"vw":8.517313},{"c":8.52,"h":8.525,"l":8.475,"n":1344,"o":8.485,"t":"2026-10-13T19:30:00Z","v":101583,"vw":8.494139},{"c":8.505,"h":8.55,"l":8.49,"n":4308,"o":8.52,"t":"2026-10-13T19:45:00Z","v":477024,"vw":8.511267},{"c":8.51,"h":8.51,"l":8.51,"n":48,"o":8.51,"t":"2026-10-13T20:00:00Z","v":398187,"vw":8.51},{"c":8.46,"h":8.55,"l":8.46,"n":2,"o":8.55,"t":"2026-10-13T22:45:00Z","v":1150,"vw":8.538261},{"c":8.5491,"h":8.5491,"l":8.5491,"n":1,"o":8.5491,"t":"2026-10-13T23:15:00Z","v":235,"vw":8.5491},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-14T11:15:00Z","v":200,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-14T11:30:00Z","v":350,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-14T12:15:00Z","v":700,"vw":8.49},{"c":8.54,"h":8.54,"l":8.51,"n":10,"o":8.51,"t":"2026-10-14T13:00:00Z","v":835,"vw":8.534718},{"c":8.5503,"h":8.56,"l":8.5503,"n":4,"o":8.56,"t":"2026-10-14T13:15:00Z","v":300,"vw":8.55515},{"c":8.735,"h":8.75,"l":8.55,"n":695,"o":8.64,"t":"2026-10-14T13:30:00Z","v":127457,"vw":8.657184},{"c":8.58,"h":8.74,"l":8.55,"n":1107,"o":8.73,"t":"2026-10-14T13:45:00Z","v":115680,"vw":8.626557},{"c":8.58,"h":8.615,"l":8.56,"n":1000,"o":8.57,"t":"2026-10-14T14:00:00Z","v":84827,"vw":8.580428},{"c":8.675,"h":8.685,"l":8.565,"n":1223,"o":8.58,"t":"2026-10-14T14:15:00Z","v":93300,"vw":8.632091},{"c":8.695,"h":8.715,"l":8.655,"n":790,"o":8.68,"t":"2026-10-14T14:30:00Z","v":46417,"vw":8.68405},{"c":8.66,"h":8.7,"l":8.63,"n":718,"o":8.695,"t":"2026-10-14T14:45:00Z","v":57256,"vw":8.653072},{"c":8.735,"h":8.735,"l":8.625,"n":1000,"o":8.66,"t":"2026-10-14T15:00:00Z","v":84823,"vw":8.671013},{"c":8.74,"h":8.745,"l":8.685,"n":915,"o":8.735,"t":"2026-10-14T15:15:00Z","v":71623,"vw":8.724601},{"c":8.71,"h":8.77,"l":8.7,"n":598,"o":8.74,"t":"2026-10-14T15:30:00Z","v":47158,"vw":8.741295},{"c":8.7288,"h":8.735,"l":8.7,"n":808,"o":8.715,"t":"2026-10-14T15:45:00Z","v":74777,"vw":8.713153},{"c":8.715,"h":8.745,"l":8.705,"n":637,"o":8.72,"t":"2026-10-14T16:00:00Z","v":50175,"vw":8.724086},{"c":8.745,"h":8.76,"l":8.715,"n":781,"o":8.715,"t":"2026-10-14T16:15:00Z","v":76829,"vw":8.734683},{"c":8.785,"h":8.785,"l":8.745,"n":786,"o":8.745,"t":"2026-10-14T16:30:00Z","v":92228,"vw":8.764123},{"c":8.73,"h":8.7899,"l":8.705,"n":1308,"o":8.785,"t":"2026-10-14T16:45:00Z","v":243912,"vw":8.747124},{"c":8.725,"h":8.73,"l":8.695,"n":487,"o":8.725,"t":"2026-10-14T17:00:00Z","v":64752,"vw":8.707841},{"c":8.705,"h":8.745,"l":8.705,"n":713,"o":8.725,"t":"2026-10-14T17:15:00Z","v":63633,"vw":8.730375},{"c":8.715,"h":8.7499,"l":8.705,"n":635,"o":8.705,"t":"2026-10-14T17:30:00Z","v":52498,"vw":8.722007},{"c":8.685,"h":8.72,"l":8.665,"n":858,"o":8.715,"t":"2026-10-14T17:45:00Z","v":90253,"vw":8.690764},{"c":8.655,"h":8.7,"l":8.655,"n":915,"o":8.685,"t":"2026-10-14T18:00:00Z","v":73020,"vw":8.685731},{"c":8.665,"h":8.675,"l":8.64,"n":488,"o":8.655,"t":"2026-10-14T18:15:00Z","v":60027,"vw":8.656377},{"c":8.66,"h":8.67,"l":8.625,"n":704,"o":8.665,"t":"2026-10-14T18:30:00Z","v":61176,"vw":8.644605},{"c":8.615,"h":8.67,"l":8.61,"n":558,"o":8.655,"t":"2026-10-14T18:45:00Z","v":49510,"vw":8.641158},{"c":8.645,"h":8.655,"l":8.615,"n":745,"o":8.615,"t":"2026-10-14T19:00:00Z","v":49564,"vw":8.641333},{"c":8.695,"h":8.7,"l":8.635,"n":1080,"o":8.645,"t":"2026-10-14T19:15:00Z","v":85532,"vw":8.673604},{"c":8.635,"h":8.695,"l":8.63,"n":1567,"o":8.695,"t":"2026-10-14T19:30:00Z","v":116711,"vw":8.653106},{"c":8.66,"h":8.6988,"l":8.615,"n":5008,"o":8.64,"t":"2026-10-14T19:45:00Z","v":552685,"vw":8.650349},{"c":8.66,"h":8.66,"l":8.66,"n":44,"o":8.66,"t":"2026-10-14T20:00:00Z","v":453279,"vw":8.66},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-15T11:45:00Z","v":1000,"vw":8.72},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-15T12:30:00Z","v":505,"vw":8.81},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-15T13:00:00Z","v":2000,"vw":8.84},{"c":9.06,"h":9.18,"l":8.93,"n":1197,"o":8.94,"t":"2026-10-15T13:30:00Z","v":183870,"vw":9.053318},{"c":9.295,"h":9.295,"l":8.96,"n":1262,"o":9.04,"t":"2026-10-15T13:45:00Z","v":184460,"vw":9.150151},{"c":9.22,"h":9.3334,"l":9.175,"n":1481,"o":9.3,"t":"2026-10-15T14:00:00Z","v":123185,"vw":9.249614},{"c":9.19,"h":9.275,"l":9.18,"n":988,"o":9.23,"t":"2026-10-15T14:15:00Z","v":78510,"vw":9.213957},{"c":9.065,"h":9.26,"l":9.065,"n":1391,"o":9.2,"t":"2026-10-15T14:30:00Z","v":118197,"vw":9.175003},{"c":8.964,"h":9.065,"l":8.955,"n":1311,"o":9.05,"t":"2026-10-15T14:45:00Z","v":163849,"vw":9.012683},{"c":8.96,"h":9.05,"l":8.96,"n":852,"o":8.965,"t":"2026-10-15T15:00:00Z","v":68520,"vw":9.013708},{"c":8.98,"h":8.99,"l":8.9516,"n":756,"o":8.955,"t":"2026-10-15T15:15:00Z","v":63805,"vw":8.970922},{"c":8.985,"h":9.02,"l":8.975,"n":730,"o":8.985,"t":"2026-10-15T15:30:00Z","v":51611,"vw":8.99204},{"c":8.965,"h":8.987086,"l":8.955,"n":800,"o":8.98,"t":"2026-10-15T15:45:00Z","v":64861,"vw":8.972315},{"c":8.955,"h":8.995,"l":8.935,"n":847,"o":8.965,"t":"2026-10-15T16:00:00Z","v":52523,"vw":8.969737},{"c":9.015,"h":9.015,"l":8.95,"n":871,"o":8.95,"t":"2026-10-15T16:15:00Z","v":54433,"vw":8.98069},{"c":9.005,"h":9.035,"l":8.98,"n":985,"o":9.015,"t":"2026-10-15T16:30:00Z","v":104552,"vw":9.014585},{"c":9.05,"h":9.055,"l":9.005,"n":739,"o":9.005,"t":"2026-10-15T16:45:00Z","v":45766,"vw":9.030096},{"c":9.08,"h":9.105,"l":9.03,"n":1060,"o":9.045,"t":"2026-10-15T17:00:00Z","v":89766,"vw":9.064367},{"c":9.09,"h":9.115,"l":9.07,"n":749,"o":9.09,"t":"2026-10-15T17:15:00Z","v":46682,"vw":9.096944},{"c":9.0698,"h":9.1,"l":9.06,"n":1062,"o":9.095,"t":"2026-10-15T17:30:00Z","v":79543,"vw":9.082234},{"c":9.055,"h":9.075,"l":9.03,"n":1384,"o":9.065,"t":"2026-10-15T17:45:00Z","v":136005,"vw":9.055971},{"c":8.935,"h":9.0515,"l":8.91,"n":1293,"o":9.05,"t":"2026-10-15T18:00:00Z","v":131291,"vw":8.976655},{"c":8.975,"h":9.005,"l":8.93,"n":1020,"o":8.94,"t":"2026-10-15T18:15:00Z","v":64421,"vw":8.9715},{"c":8.96,"h":8.985,"l":8.9301,"n":1128,"o":8.975,"t":"2026-10-15T18:30:00Z","v":109903,"vw":8.954288},{"c":8.945,"h":8.98,"l":8.9412,"n":929,"o":8.955,"t":"2026-10-15T18:45:00Z","v":62066,"vw":8.966742},{"c":8.945,"h":8.975,"l":8.935,"n":859,"o":8.95,"t":"2026-10-15T19:00:00Z","v":51889,"vw":8.961697},{"c":8.915,"h":8.945,"l":8.885,"n":1176,"o":8.945,"t":"2026-10-15T19:15:00Z","v":76284,"vw":8.911358},{"c":8.958,"h":8.985,"l":8.905,"n":2243,"o":8.915,"t":"2026-10-15T19:30:00Z","v":163305,"vw":8.934634},{"c":8.99,"h":9.015,"l":8.955,"n":5300,"o":8.96,"t":"2026-10-15T19:45:00Z","v":536619,"vw":8.982032},{"c":8.99,"h":8.99,"l":8.99,"n":50,"o":8.99,"t":"2026-10-15T20:00:00Z","v":496750,"vw":8.99},{"c":9,"h":9,"l":8.99,"n":8,"o":8.99,"t":"2026-10-15T20:30:00Z","v":2060,"vw":8.991264},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T22:30:00Z","v":100,"vw":9},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-15T23:00:00Z","v":100,"vw":9.04},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-16T08:00:00Z","v":500,"vw":9},{"c":9.001,"h":9.001,"l":9.001,"n":1,"o":9.001,"t":"2026-10-16T12:30:00Z","v":100,"vw":9.001},{"c":8.97,"h":9,"l":8.91,"n":511,"o":8.99,"t":"2026-10-16T13:30:00Z","v":84027,"vw":8.967596},{"c":9.165,"h":9.19,"l":8.98,"n":809,"o":8.98,"t":"2026-10-16T13:45:00Z","v":67897,"vw":9.112439},{"c":9.165,"h":9.225,"l":9.1,"n":1492,"o":9.17,"t":"2026-10-16T14:00:00Z","v":133182,"vw":9.174889},{"c":9.155,"h":9.21,"l":9.095,"n":853,"o":9.165,"t":"2026-10-16T14:15:00Z","v":56983,"vw":9.143102},{"c":9.08,"h":9.155,"l":9.0601,"n":956,"o":9.155,"t":"2026-10-16T14:30:00Z","v":100404,"vw":9.112803},{"c":9.18,"h":9.205,"l":9.07,"n":702,"o":9.075,"t":"2026-10-16T14:45:00Z","v":78092,"vw":9.134794},{"c":9.275,"h":9.285,"l":9.185,"n":1548,"o":9.185,"t":"2026-10-16T15:00:00Z","v":209729,"vw":9.236445},{"c":9.2399,"h":9.29,"l":9.215,"n":1040,"o":9.27,"t":"2026-10-16T15:15:00Z","v":115773,"vw":9.258249},{"c":9.195,"h":9.255,"l":9.1715,"n":842,"o":9.235,"t":"2026-10-16T15:30:00Z","v":133077,"vw":9.225143},{"c":9.22,"h":9.235,"l":9.19,"n":941,"o":9.195,"t":"2026-10-16T15:45:00Z","v":180177,"vw":9.210937},{"c":9.215,"h":9.255,"l":9.205,"n":795,"o":9.225,"t":"2026-10-16T16:00:00Z","v":61871,"vw":9.231049},{"c":9.195,"h":9.225,"l":9.185,"n":628,"o":9.219,"t":"2026-10-16T16:15:00Z","v":34252,"vw":9.202589},{"c":9.19,"h":9.22,"l":9.19,"n":721,"o":9.195,"t":"2026-10-16T16:30:00Z","v":46126,"vw":9.200331},{"c":9.21,"h":9.21,"l":9.155,"n":779,"o":9.185,"t":"2026-10-16T16:45:00Z","v":73817,"vw":9.192601},{"c":9.16,"h":9.21,"l":9.145,"n":929,"o":9.21,"t":"2026-10-16T17:00:00Z","v":84143,"vw":9.170962},{"c":9.155,"h":9.18,"l":9.15,"n":692,"o":9.17,"t":"2026-10-16T17:15:00Z","v":49420,"vw":9.167523},{"c":9.12,"h":9.165,"l":9.1,"n":1459,"o":9.155,"t":"2026-10-16T17:30:00Z","v":141217,"vw":9.126736},{"c":9.11,"h":9.12,"l":9.105,"n":665,"o":9.115,"t":"2026-10-16T17:45:00Z","v":36106,"vw":9.11094},{"c":9.075,"h":9.115,"l":9.04,"n":883,"o":9.115,"t":"2026-10-16T18:00:00Z","v":107152,"vw":9.085674},{"c":9.105,"h":9.14,"l":9.065,"n":872,"o":9.075,"t":"2026-10-16T18:15:00Z","v":80059,"vw":9.108358},{"c":9.14,"h":9.155,"l":9.09,"n":1011,"o":9.105,"t":"2026-10-16T18:30:00Z","v":162414,"vw":9.133962},{"c":9.14,"h":9.155,"l":9.1211,"n":641,"o":9.145,"t":"2026-10-16T18:45:00Z","v":49624,"vw":9.140823},{"c":9.235,"h":9.24,"l":9.135,"n":1163,"o":9.135,"t":"2026-10-16T19:00:00Z","v":127440,"vw":9.192862},{"c":9.36,"h":9.36,"l":9.235,"n":1925,"o":9.235,"t":"2026-10-16T19:15:00Z","v":285701,"vw":9.293956},{"c":9.345,"h":9.42,"l":9.21,"n":4595,"o":9.37,"t":"2026-10-16T19:30:00Z","v":947174,"vw":9.314014},{"c":9.43,"h":9.465,"l":9.345,"n":7215,"o":9.345,"t":"2026-10-16T19:45:00Z","v":1050100,"vw":9.401407},{"c":9.43,"h":9.43,"l":9.43,"n":47,"o":9.43,"t":"2026-10-16T20:00:00Z","v":853264,"vw":9.43},{"c":9.334,"h":9.42,"l":9.334,"n":2,"o":9.42,"t":"2026-10-16T20:15:00Z","v":218,"vw":9.377},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-19T08:00:00Z","v":282,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-19T09:15:00Z","v":627,"vw":9.4},{"c":9.3534,"h":9.3534,"l":9.3534,"n":1,"o":9.3534,"t":"2026-10-19T12:45:00Z","v":100,"vw":9.3534},{"c":9.35,"h":9.35,"l":9.12,"n":501,"o":9.24,"t":"2026-10-19T13:30:00Z","v":99619,"vw":9.255184},{"c":9.33,"h":9.37,"l":9.31,"n":553,"o":9.35,"t":"2026-10-19T13:45:00Z","v":45274,"vw":9.330561},{"c":9.34,"h":9.41,"l":9.34,"n":504,"o":9.34,"t":"2026-10-19T14:00:00Z","v":29234,"vw":9.370561},{"c":9.395,"h":9.435,"l":9.31,"n":1353,"o":9.35,"t":"2026-10-19T14:15:00Z","v":156407,"vw":9.366704},{"c":9.355,"h":9.395,"l":9.35,"n":598,"o":9.395,"t":"2026-10-19T14:30:00Z","v":62744,"vw":9.381512},{"c":9.385,"h":9.39,"l":9.345,"n":596,"o":9.355,"t":"2026-10-19T14:45:00Z","v":63407,"vw":9.371313},{"c":9.485,"h":9.485,"l":9.39,"n":618,"o":9.39,"t":"2026-10-19T15:00:00Z","v":62106,"vw":9.432155},{"c":9.55,"h":9.61,"l":9.465,"n":1289,"o":9.49,"t":"2026-10-19T15:15:00Z","v":163572,"vw":9.560925},{"c":9.5,"h":9.555,"l":9.485,"n":963,"o":9.55,"t":"2026-10-19T15:30:00Z","v":113018,"vw":9.533505},{"c":9.475,"h":9.4999,"l":9.465,"n":565,"o":9.49,"t":"2026-10-19T15:45:00Z","v":38281,"vw":9.480851},{"c":9.495,"h":9.495,"l":9.425,"n":1216,"o":9.475,"t":"2026-10-19T16:00:00Z","v":129340,"vw":9.451826},{"c":9.4899,"h":9.4999,"l":9.46,"n":659,"o":9.495,"t":"2026-10-19T16:15:00Z","v":53617,"vw":9.48041},{"c":9.475,"h":9.495,"l":9.47,"n":588,"o":9.485,"t":"2026-10-19T16:30:00Z","v":51052,"vw":9.483562},{"c":9.435,"h":9.485,"l":9.435,"n":759,"o":9.475,"t":"2026-10-19T16:45:00Z","v":67424,"vw":9.465326},{"c":9.455,"h":9.455,"l":9.43,"n":636,"o":9.435,"t":"2026-10-19T17:00:00Z","v":49422,"vw":9.446062},{"c":9.625,"h":9.625,"l":9.455,"n":1090,"o":9.455,"t":"2026-10-19T17:15:00Z","v":96390,"vw":9.527428},{"c":9.515,"h":9.635,"l":9.49,"n":1104,"o":9.625,"t":"2026-10-19T17:30:00Z","v":128683,"vw":9.581737},{"c":9.505,"h":9.525,"l":9.5,"n":717,"o":9.515,"t":"2026-10-19T17:45:00Z","v":42454,"vw":9.510242},{"c":9.515,"h":9.54,"l":9.5,"n":904,"o":9.5,"t":"2026-10-19T18:00:00Z","v":87753,"vw":9.521954},{"c":9.62,"h":9.62,"l":9.518,"n":1010,"o":9.518,"t":"2026-10-19T18:15:00Z","v":96423,"vw":9.579314},{"c":9.6,"h":9.63,"l":9.6,"n":846,"o":9.615,"t":"2026-10-19T18:30:00Z","v":59740,"vw":9.616816},{"c":9.535,"h":9.63,"l":9.52,"n":1800,"o":9.605,"t":"2026-10-19T18:45:00Z","v":212858,"vw":9.575077},{"c":9.495,"h":9.55,"l":9.49,"n":1003,"o":9.535,"t":"2026-10-19T19:00:00Z","v":70044,"vw":9.525238},{"c":9.535,"h":9.538,"l":9.49,"n":1225,"o":9.49,"t":"2026-10-19T19:15:00Z","v":117943,"vw":9.515365},{"c":9.555,"h":9.575,"l":9.495,"n":2357,"o":9.53,"t":"2026-10-19T19:30:00Z","v":321057,"vw":9.537753},{"c":9.59,"h":9.61,"l":9.53,"n":4456,"o":9.555,"t":"2026-10-19T19:45:00Z","v":747444,"vw":9.580211},{"c":9.59,"h":9.59,"l":9.59,"n":46,"o":9.59,"t":"2026-10-19T20:00:00Z","v":1226420,"vw":9.59},{"c":9.6771,"h":9.6771,"l":9.6771,"n":1,"o":9.6771,"t":"2026-10-19T22:30:00Z","v":258,"vw":9.6771},{"c":9.6206,"h":9.6206,"l":9.6206,"n":1,"o":9.6206,"t":"2026-10-20T10:45:00Z","v":216,"vw":9.6206},{"c":9.71,"h":9.71,"l":9.71,"n":5,"o":9.71,"t":"2026-10-20T11:15:00Z","v":1712,"vw":9.71},{"c":9.76,"h":9.76,"l":9.64,"n":4,"o":9.7,"t":"2026-10-20T12:30:00Z","v":740,"vw":9.704865},{"c":9.72,"h":9.73,"l":9.62,"n":522,"o":9.73,"t":"2026-10-20T13:30:00Z","v":66668,"vw":9.6895},{"c":9.63,"h":9.745,"l":9.63,"n":686,"o":9.745,"t":"2026-10-20T13:45:00Z","v":63859,"vw":9.682312},{"c":9.53,"h":9.65,"l":9.51,"n":754,"o":9.62,"t":"2026-10-20T14:00:00Z","v":59615,"vw":9.576365},{"c":9.545,"h":9.61,"l":9.51,"n":880,"o":9.53,"t":"2026-10-20T14:15:00Z","v":64863,"vw":9.56303},{"c":9.56,"h":9.575,"l":9.5,"n":840,"o":9.55,"t":"2026-10-20T14:30:00Z","v":61861,"vw":9.533394},{"c":9.645,"h":9.665,"l":9.52,"n":1089,"o":9.555,"t":"2026-10-20T14:45:00Z","v":96477,"vw":9.619457},{"c":9.58,"h":9.6401,"l":9.56,"n":843,"o":9.64,"t":"2026-10-20T15:00:00Z","v":62356,"vw":9.589621},{"c":9.58,"h":9.6,"l":9.565,"n":593,"o":9.58,"t":"2026-10-20T15:15:00Z","v":37780,"vw":9.57963},{"c":9.6,"h":9.615,"l":9.55,"n":933,"o":9.585,"t":"2026-10-20T15:30:00Z","v":86801,"vw":9.590844},{"c":9.455,"h":9.6,"l":9.455,"n":817,"o":9.6,"t":"2026-10-20T15:45:00Z","v":71040,"vw":9.506631},{"c":9.455,"h":9.47,"l":9.4301,"n":724,"o":9.455,"t":"2026-10-20T16:00:00Z","v":75730,"vw":9.451932},{"c":9.455,"h":9.47,"l":9.42,"n":792,"o":9.455,"t":"2026-10-20T16:15:00Z","v":47406,"vw":9.449403},{"c":9.54,"h":9.545,"l":9.455,"n":1186,"o":9.455,"t":"2026-10-20T16:30:00Z","v":132857,"vw":9.518481},{"c":9.56,"h":9.56,"l":9.53,"n":793,"o":9.54,"t":"2026-10-20T16:45:00Z","v":56903,"vw":9.547796},{"c":9.555,"h":9.565,"l":9.525,"n":828,"o":9.56,"t":"2026-10-20T17:00:00Z","v":63917,"vw":9.549592},{"c":9.585,"h":9.61,"l":9.55,"n":947,"o":9.5511,"t":"2026-10-20T17:15:00Z","v":94139,"vw":9.57867},{"c":9.545,"h":9.59,"l":9.54,"n":774,"o":9.585,"t":"2026-10-20T17:30:00Z","v":51500,"vw":9.557859},{"c":9.53,"h":9.555,"l":9.52,"n":895,"o":9.545,"t":"2026-10-20T17:45:00Z","v":62276,"vw":9.538724},{"c":9.505,"h":9.54,"l":9.485,"n":829,"o":9.525,"t":"2026-10-20T18:00:00Z","v":68738,"vw":9.513278},{"c":9.52,"h":9.53,"l":9.51,"n":659,"o":9.51,"t":"2026-10-20T18:15:00Z","v":44651,"vw":9.518951},{"c":9.545,"h":9.55,"l":9.515,"n":736,"o":9.515,"t":"2026-10-20T18:30:00Z","v":62607,"vw":9.531739},{"c":9.565,"h":9.57,"l":9.545,"n":819,"o":9.545,"t":"2026-10-20T18:45:00Z","v":59557,"vw":9.559186},{"c":9.4312,"h":9.565,"l":9.43,"n":1867,"o":9.565,"t":"2026-10-20T19:00:00Z","v":259707,"vw":9.493833},{"c":9.565,"h":9.57,"l":9.435,"n":1550,"o":9.44,"t":"2026-10-20T19:15:00Z","v":165536,"vw":9.514471},{"c":9.53,"h":9.565,"l":9.51,"n":1997,"o":9.565,"t":"2026-10-20T19:30:00Z","v":209081,"vw":9.538753},{"c":9.52,"h":9.57,"l":9.515,"n":5623,"o":9.525,"t":"2026-10-20T19:45:00Z","v":775325,"vw":9.540525},{"c":9.51,"h":9.53,"l":9.51,"n":69,"o":9.53,"t":"2026-10-20T20:00:00Z","v":2193028,"vw":9.510204},{"c":9.51,"h":9.51,"l":9.298,"n":2,"o":9.298,"t":"2026-10-20T20:15:00Z","v":73125,"vw":9.50971},{"c":9.48,"h":9.48,"l":9.32,"n":16,"o":9.32,"t":"2026-10-20T20:30:00Z","v":823,"vw":9.370955},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-20T21:00:00Z","v":100,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-20T22:45:00Z","v":258,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":6,"o":9.47,"t":"2026-10-21T13:15:00Z","v":289,"vw":9.47},{"c":9.47,"h":9.66,"l":9.4,"n":759,"o":9.4,"t":"2026-10-21T13:30:00Z","v":71213,"vw":9.450935},{"c":9.45,"h":9.5,"l":9.4,"n":545,"o":9.47,"t":"2026-10-21T13:45:00Z","v":40249,"vw":9.45346},{"c":9.325,"h":9.45,"l":9.31,"n":604,"o":9.45,"t":"2026-10-21T14:00:00Z","v":56864,"vw":9.367059},{"c":9.315,"h":9.365,"l":9.3099,"n":733,"o":9.325,"t":"2026-10-21T14:15:00Z","v":54272,"vw":9.33218},{"c":9.42,"h":9.425,"l":9.31,"n":848,"o":9.32,"t":"2026-10-21T14:30:00Z","v":54877,"vw":9.350065},{"c":9.345,"h":9.425,"l":9.345,"n":750,"o":9.42,"t":"2026-10-21T14:45:00Z","v":42821,"vw":9.379438},{"c":9.305,"h":9.345,"l":9.28,"n":826,"o":9.34,"t":"2026-10-21T15:00:00Z","v":45827,"vw":9.307295},{"c":9.35,"h":9.36,"l":9.295,"n":834,"o":9.305,"t":"2026-10-21T15:15:00Z","v":49258,"vw":9.332828},{"c":9.315,"h":9.355,"l":9.31,"n":724,"o":9.35,"t":"2026-10-21T15:30:00Z","v":40161,"vw":9.335747},{"c":9.375,"h":9.375,"l":9.295,"n":922,"o":9.315,"t":"2026-10-21T15:45:00Z","v":46284,"vw":9.322908},{"c":9.37,"h":9.375,"l":9.36,"n":469,"o":9.375,"t":"2026-10-21T16:00:00Z","v":23130,"vw":9.36975},{"c":9.305,"h":9.3664,"l":9.3,"n":916,"o":9.3664,"t":"2026-10-21T16:15:00Z","v":107763,"vw":9.342416},{"c":9.3,"h":9.325,"l":9.254,"n":1655,"o":9.305,"t":"2026-10-21T16:30:00Z","v":179473,"vw":9.297034},{"c":9.26,"h":9.32,"l":9.26,"n":1023,"o":9.295,"t":"2026-10-21T16:45:00Z","v":120635,"vw":9.296906},{"c":9.205,"h":9.265,"l":9.205,"n":836,"o":9.265,"t":"2026-10-21T17:00:00Z","v":53582,"vw":9.249367},{"c":9.1451,"h":9.205,"l":9.14,"n":1207,"o":9.205,"t":"2026-10-21T17:15:00Z","v":86425,"vw":9.171861},{"c":9.092,"h":9.165,"l":9.092,"n":1273,"o":9.14,"t":"2026-10-21T17:30:00Z","v":101128,"vw":9.136509},{"c":9.02,"h":9.09,"l":8.99,"n":1456,"o":9.09,"t":"2026-10-21T17:45:00Z","v":127772,"vw":9.045475},{"c":8.995,"h":9.065,"l":8.98,"n":1611,"o":9.015,"t":"2026-10-21T18:00:00Z","v":186256,"vw":9.024821},{"c":8.985,"h":9.035,"l":8.975,"n":1043,"o":8.995,"t":"2026-10-21T18:15:00Z","v":104591,"vw":8.999395},{"c":9.015,"h":9.055,"l":8.98,"n":1204,"o":8.985,"t":"2026-10-21T18:30:00Z","v":85967,"vw":9.022158},{"c":8.995,"h":9.045,"l":8.99,"n":1445,"o":9.015,"t":"2026-10-21T18:45:00Z","v":106866,"vw":9.023192},{"c":8.98,"h":8.99,"l":8.92,"n":1439,"o":8.99,"t":"2026-10-21T19:00:00Z","v":139052,"vw":8.956479},{"c":9.075,"h":9.115,"l":8.97,"n":2049,"o":8.975,"t":"2026-10-21T19:15:00Z","v":255907,"vw":9.031069},{"c":9.115,"h":9.145,"l":9.075,"n":2273,"o":9.075,"t":"2026-10-21T19:30:00Z","v":272704,"vw":9.102247},{"c":9.14,"h":9.185,"l":9.1,"n":4783,"o":9.115,"t":"2026-10-21T19:45:00Z","v":528997,"vw":9.138685},{"c":9.15,"h":9.19,"l":9.14,"n":54,"o":9.14,"t":"2026-10-21T20:00:00Z","v":1155887,"vw":9.14005},{"c":9.18,"h":9.18,"l":9.18,"n":8,"o":9.18,"t":"2026-10-22T08:15:00Z","v":611,"vw":9.18},{"c":9.17,"h":9.21,"l":9.17,"n":7,"o":9.21,"t":"2026-10-22T08:45:00Z","v":875,"vw":9.179476},{"c":9.23,"h":9.23,"l":9.18,"n":6,"o":9.18,"t":"2026-10-22T10:45:00Z","v":204,"vw":9.205},{"c":9.25,"h":9.25,"l":9.25,"n":30,"o":9.25,"t":"2026-10-22T11:45:00Z","v":984,"vw":9.25},{"c":9.31,"h":9.31,"l":9.31,"n":29,"o":9.31,"t":"2026-10-22T13:15:00Z","v":392,"vw":9.31},{"c":9.41,"h":9.458,"l":9.29,"n":575,"o":9.37,"t":"2026-10-22T13:30:00Z","v":68866,"vw":9.380459},{"c":9.445,"h":9.455,"l":9.405,"n":487,"o":9.41,"t":"2026-10-22T13:45:00Z","v":35113,"vw":9.432059},{"c":9.545,"h":9.56,"l":9.44,"n":1033,"o":9.45,"t":"2026-10-22T14:00:00Z","v":84469,"vw":9.495892},{"c":9.64,"h":9.65,"l":9.53,"n":1142,"o":9.55,"t":"2026-10-22T14:15:00Z","v":95050,"vw":9.601537},{"c":9.58,"h":9.67,"l":9.53,"n":727,"o":9.64,"t":"2026-10-22T14:30:00Z","v":56117,"vw":9.578221},{"c":9.635,"h":9.66,"l":9.585,"n":612,"o":9.59,"t":"2026-10-22T14:45:00Z","v":48077,"vw":9.621912},{"c":9.715,"h":9.715,"l":9.63,"n":591,"o":9.64,"t":"2026-10-22T15:00:00Z","v":42700,"vw":9.657191},{"c":9.805,"h":9.805,"l":9.68,"n":798,"o":9.715,"t":"2026-10-22T15:15:00Z","v":71268,"vw":9.737816},{"c":9.865,"h":9.88,"l":9.81,"n":697,"o":9.81,"t":"2026-10-22T15:30:00Z","v":63153,"vw":9.843166},{"c":9.85,"h":9.9255,"l":9.85,"n":997,"o":9.86,"t":"2026-10-22T15:45:00Z","v":98443,"vw":9.894634},{"c":9.81,"h":9.89,"l":9.81,"n":654,"o":9.86,"t":"2026-10-22T16:00:00Z","v":77721,"vw":9.844409},{"c":9.79,"h":9.825,"l":9.755,"n":547,"o":9.81,"t":"2026-10-22T16:15:00Z","v":44552,"vw":9.777408},{"c":9.765,"h":9.8,"l":9.745,"n":632,"o":9.8,"t":"2026-10-22T16:30:00Z","v":41558,"vw":9.769448},{"c":9.77,"h":9.785,"l":9.75,"n":768,"o":9.77,"t":"2026-10-22T16:45:00Z","v":42957,"vw":9.767098},{"c":9.765,"h":9.79,"l":9.74,"n":587,"o":9.77,"t":"2026-10-22T17:00:00Z","v":43309,"vw":9.759342},{"c":9.815,"h":9.815,"l":9.75,"n":551,"o":9.76,"t":"2026-10-22T17:15:00Z","v":40016,"vw":9.770572},{"c":9.8573,"h":9.8573,"l":9.795,"n":633,"o":9.815,"t":"2026-10-22T17:30:00Z","v":47617,"vw":9.826368},{"c":9.885,"h":9.885,"l":9.83,"n":504,"o":9.844,"t":"2026-10-22T17:45:00Z","v":35893,"vw":9.844873},{"c":9.845,"h":9.88,"l":9.82,"n":681,"o":9.88,"t":"2026-10-22T18:00:00Z","v":53863,"vw":9.844447},{"c":9.795,"h":9.855,"l":9.795,"n":360,"o":9.845,"t":"2026-10-22T18:15:00Z","v":23321,"vw":9.830957}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.36790804219780043,"strike":24.11350527472505,"iv":2.271829191438974,"gamma":0.04035690822282348,"theta":-0.024938878202793075,"vega":0.006425833902899824,"rho":0.0008690164871658764,"breakevenPct":150.0655088551875},{"delta":0.2,"premium":0.29475210345937486,"strike":14.969012932421858,"iv":1.2117274658964745,"gamma":0.09826485450406486,"theta":-0.015538186704530808,"vega":0.007665334766758231,"rho":0.0013081303169675982,"breakevenPct":55.911798119318036},{"delta":0.25,"premium":0.34911468486029895,"strike":12.203541260558804,"iv":0.9213732943469786,"gamma":0.11961572449642625,"theta":-0.013509909031838857,"vega":0.008355750487329434,"rho":0.001651372005611305,"breakevenPct":28.219161853106275},{"delta":0.3,"premium":0.4506416504223522,"strike":11.797433398310591,"iv":0.9157202729044834,"gamma":0.1274454840805718,"theta":-0.014208414554905782,"vega":0.00884307992202729,"rho":0.001959154135196568,"breakevenPct":25.108018883891162},{"delta":0.35,"premium":0.5521686159844055,"strike":11.391325536062379,"iv":0.9100672514619883,"gamma":0.13527524366471735,"theta":-0.014906920077972709,"vega":0.009330409356725146,"rho":0.0022669362647818312,"breakevenPct":21.996875914676046},{"delta":0.4,"premium":0.6536955815464589,"strike":10.985217673814164,"iv":0.9044142300194932,"gamma":0.1431050032488629,"theta":-0.015605425601039636,"vega":0.009817738791423003,"rho":0.0025747183943670947,"breakevenPct":18.885732945460926},{"delta":0.45,"premium":0.7552225471085121,"strike":10.579109811565951,"iv":0.898761208576998,"gamma":0.15093476283300844,"theta":-0.016303931124106563,"vega":0.010305068226120859,"rho":0.0028825005239523577,"breakevenPct":15.774589976245812},{"delta":0.5,"premium":0.8567495126705653,"strike":10.173001949317738,"iv":0.893108187134503,"gamma":0.158764522417154,"theta":-0.017002436647173488,"vega":0.010792397660818713,"rho":0.0031902826535376207,"breakevenPct":12.663447007030697},{"delta":0.55,"premium":0.9895500328443182,"strike":9.842894679220494,"iv":0.8656385592292534,"gamma":0.1543452813663236,"theta":-0.016338515436829425,"vega":0.010402999781037878,"rho":0.0034761783972552824,"breakevenPct":10.648056303011378},{"delta":0.6,"premium":1.1455605430260565,"strike":9.569192029778849,"iv":0.8219775125903219,"gamma":0.14083531858988396,"theta":-0.014663455222246552,"vega":0.009362929713159622,"rho":0.00374583093473671,"breakevenPct":9.445889405565943},{"delta":0.65,"premium":1.3015710532077953,"strike":9.295489380337202,"iv":0.7783164659513904,"gamma":0.12732535581344426,"theta":-0.012988395007663672,"vega":0.008322859645281365,"rho":0.004015483472218138,"breakevenPct":8.243722508120506},{"delta":0.7,"premium":1.4575815633895337,"strike":9.021786730895554,"iv":0.734655419312459,"gamma":0.11381539303700461,"theta":-0.011313334793080797,"vega":0.007282789577403109,"rho":0.004285136009699565,"breakevenPct":7.041555610675072},{"delta":0.75,"premium":1.6135920735712723,"strike":8.748084081453909,"iv":0.6909943726735275,"gamma":0.10030543026056492,"theta":-0.009638274578497918,"vega":0.006242719509524852,"rho":0.004554788547180993,"breakevenPct":5.839388713229636},{"delta":0.8,"premium":1.7696025837530112,"strike":8.474381432012262,"iv":0.6473333260345959,"gamma":0.08679546748412523,"theta":-0.00796321436391504,"vega":0.005202649441646594,"rho":0.004824441084662421,"breakevenPct":4.637221815784199},{"delta":0.85,"premium":1.9256130939347496,"strike":8.200678782570616,"iv":0.6036722793956646,"gamma":0.07328550470768558,"theta":-0.006288154149332165,"vega":0.004162579373768338,"rho":0.005094093622143848,"breakevenPct":3.435054918338765},{"delta":0.9,"premium":2.0816236041164884,"strike":7.926976133128969,"iv":0.560011232756733,"gamma":0.059775541931245874,"theta":-0.004613093934749287,"vega":0.0031225093058900796,"rho":0.005363746159625276,"breakevenPct":2.232888020893327}],"put":[{"delta":0.1,"premium":0.28534381061928815,"strike":5.488539646023728,"iv":2.3834734814451397,"gamma":0.050267826023662324,"theta":-0.013899988846473255,"vega":0.004655580313875489,"rho":-0.001024678964469006,"breakevenPct":46.85193222263085},{"delta":0.15,"premium":0.25549034175334323,"strike":7.5846953937592865,"iv":1.0107592570579496,"gamma":0.08166118870728084,"theta":-0.010720208023774146,"vega":0.006266002971768202,"rho":-0.001400720703096947,"breakevenPct":25.13580130739587},{"delta":0.2,"premium":0.38921991084695395,"strike":7.956166419019317,"iv":0.998738454680535,"gamma":0.09289447251114413,"theta":-0.011686032689450223,"vega":0.006994086181277861,"rho":-0.0019011197960080348,"breakevenPct":22.707390110598944},{"delta":0.25,"premium":0.5229494799405646,"strike":8.327637444279347,"iv":0.9867176523031204,"gamma":0.10412775631500742,"theta":-0.0126518573551263,"vega":0.007722169390787519,"rho":-0.0024015188889191224,"breakevenPct":20.27897891380202},{"delta":0.3,"premium":0.6566790490341753,"strike":8.699108469539375,"iv":0.9746968499257058,"gamma":0.11536104011887073,"theta":-0.013617682020802378,"vega":0.008450252600297177,"rho":-0.0029019179818302095,"breakevenPct":17.850567717005095},{"delta":0.35,"premium":0.790408618127786,"strike":9.070579494799405,"iv":0.9626760475482913,"gamma":0.126594323922734,"theta":-0.014583506686478455,"vega":0.009178335809806834,"rho":-0.0034023170747412967,"breakevenPct":15.422156520208171},{"delta":0.4,"premium":0.9241381872213967,"strike":9.442050520059436,"iv":0.9506552451708766,"gamma":0.13782760772659733,"theta":-0.015549331352154534,"vega":0.009906419019316492,"rho":-0.0039027161676523847,"breakevenPct":12.993745323411243},{"delta":0.45,"premium":1.0578677563150074,"strike":9.813521545319464,"iv":0.9386344427934621,"gamma":0.14906089153046062,"theta":-0.016515156017830608,"vega":0.01063450222882615,"rho":-0.004403115260563472,"breakevenPct":10.565334126614319},{"delta":0.5,"premium":1.333013613861386,"strike":10.256806930693068,"iv":0.9558358910891089,"gamma":0.14966658415841586,"theta":-0.017051361386138615,"vega":0.010825371287128712,"rho":-0.005013998096933287,"breakevenPct":8.84787214676523},{"delta":0.55,"premium":1.7507116336633666,"strike":10.772483498349835,"iv":1.002494306930693,"gamma":0.13955932343234323,"theta":-0.01715449669966997,"vega":0.010474711221122111,"rho":-0.005736252096388006,"breakevenPct":7.847069819341477},{"delta":0.6,"premium":2.1684096534653463,"strike":11.2881600660066,"iv":1.0491527227722772,"gamma":0.12945206270627063,"theta":-0.01725763201320132,"vega":0.010124051155115511,"rho":-0.006458506095842722,"breakevenPct":6.846267491917725},{"delta":0.65,"premium":2.586107673267327,"strike":11.803836633663366,"iv":1.0958111386138614,"gamma":0.11934480198019803,"theta":-0.017360767326732675,"vega":0.00977339108910891,"rho":-0.00718076009529744,"breakevenPct":5.845465164493971},{"delta":0.7,"premium":3.0038056930693067,"strike":12.319513201320131,"iv":1.1424695544554455,"gamma":0.10923754125412544,"theta":-0.01746390264026403,"vega":0.00942273102310231,"rho":-0.007903014094752157,"breakevenPct":4.84466283707022},{"delta":0.75,"premium":4.8850601761597465,"strike":14.235060176159745,"iv":1.4557126282360595,"gamma":0.08104020437547921,"theta":-0.020326236129686044,"vega":0.008751111383082719,"rho":-0.009798756953199655,"breakevenPct":4.494382022471905},{"delta":0.8,"premium":12.411384861755547,"strike":21.76138486175555,"iv":2.2724128656196148,"gamma":0.04764811267365763,"theta":-0.02715084504447786,"vega":0.0077102932664011746,"rho":-0.01620385929018092,"breakevenPct":4.494382022471905},{"delta":0.85,"premium":9.108511813234587,"strike":18.658511813234586,"iv":1.7574324541169426,"gamma":0.048306046575812,"theta":-0.01727166450311264,"vega":0.006444214154239031,"rho":-0.013953971587097488,"breakevenPct":2.451481103166481}]},"raw":{"call":[{"delta":0.15,"premium":0.36790804219780043,"strike":24.11350527472505,"iv":2.271829191438974,"gamma":0.04035690822282348,"theta":-0.024938878202793075,"vega":0.006425833902899824,"rho":0.0008690164871658764,"breakevenPct":150.0655088551875},{"delta":0.2,"premium":0.29475210345937486,"strike":14.969012932421858,"iv":1.2117274658964745,"gamma":0.09826485450406486,"theta":-0.015538186704530808,"vega":0.007665334766758231,"rho":0.0013081303169675982,"breakevenPct":55.911798119318036},{"delta":0.25,"premium":0.34911468486029895,"strike":12.203541260558804,"iv":0.9213732943469786,"gamma":0.11961572449642625,"theta":-0.013509909031838857,"vega":0.008355750487329434,"rho":0.001651372005611305,"breakevenPct":28.219161853106275},{"delta":0.3,"premium":0.4506416504223522,"strike":11.797433398310591,"iv":0.9157202729044834,"gamma":0.1274454840805718,"theta":-0.014208414554905782,"vega":0.00884307992202729,"rho":0.001959154135196568,"breakevenPct":25.108018883891162},{"delta":0.35,"premium":0.5521686159844055,"strike":11.391325536062379,"iv":0.9100672514619883,"gamma":0.13527524366471735,"theta":-0.014906920077972709,"vega":0.009330409356725146,"rho":0.0022669362647818312,"breakevenPct":21.996875914676046},{"delta":0.4,"premium":0.6536955815464589,"strike":10.985217673814164,"iv":0.9044142300194932,"gamma":0.1431050032488629,"theta":-0.015605425601039636,"vega":0.009817738791423003,"rho":0.0025747183943670947,"breakevenPct":18.885732945460926},{"delta":0.45,"premium":0.7552225471085121,"strike":10.579109811565951,"iv":0.898761208576998,"gamma":0.15093476283300844,"theta":-0.016303931124106563,"vega":0.010305068226120859,"rho":0.0028825005239523577,"breakevenPct":15.774589976245812},{"delta":0.5,"premium":0.8567495126705653,"strike":10.173001949317738,"iv":0.893108187134503,"gamma":0.158764522417154,"theta":-0.017002436647173488,"vega":0.010792397660818713,"rho":0.0031902826535376207,"breakevenPct":12.663447007030697},{"delta":0.55,"premium":0.9895500328443182,"strike":9.842894679220494,"iv":0.8656385592292534,"gamma":0.1543452813663236,"theta":-0.016338515436829425,"vega":0.010402999781037878,"rho":0.0034761783972552824,"breakevenPct":10.648056303011378},{"delta":0.6,"premium":1.1455605430260565,"strike":9.569192029778849,"iv":0.8219775125903219,"gamma":0.14083531858988396,"theta":-0.014663455222246552,"vega":0.009362929713159622,"rho":0.00374583093473671,"breakevenPct":9.445889405565943},{"delta":0.65,"premium":1.3015710532077953,"strike":9.295489380337202,"iv":0.7783164659513904,"gamma":0.12732535581344426,"theta":-0.012988395007663672,"vega":0.008322859645281365,"rho":0.004015483472218138,"breakevenPct":8.243722508120506},{"delta":0.7,"premium":1.4575815633895337,"strike":9.021786730895554,"iv":0.734655419312459,"gamma":0.11381539303700461,"theta":-0.011313334793080797,"vega":0.007282789577403109,"rho":0.004285136009699565,"breakevenPct":7.041555610675072},{"delta":0.75,"premium":1.6135920735712723,"strike":8.748084081453909,"iv":0.6909943726735275,"gamma":0.10030543026056492,"theta":-0.009638274578497918,"vega":0.006242719509524852,"rho":0.004554788547180993,"breakevenPct":5.839388713229636},{"delta":0.8,"premium":1.7696025837530112,"strike":8.474381432012262,"iv":0.6473333260345959,"gamma":0.08679546748412523,"theta":-0.00796321436391504,"vega":0.005202649441646594,"rho":0.004824441084662421,"breakevenPct":4.637221815784199},{"delta":0.85,"premium":1.9256130939347496,"strike":8.200678782570616,"iv":0.6036722793956646,"gamma":0.07328550470768558,"theta":-0.006288154149332165,"vega":0.004162579373768338,"rho":0.005094093622143848,"breakevenPct":3.435054918338765},{"delta":0.9,"premium":2.0816236041164884,"strike":7.926976133128969,"iv":0.560011232756733,"gamma":0.059775541931245874,"theta":-0.004613093934749287,"vega":0.0031225093058900796,"rho":0.005363746159625276,"breakevenPct":2.232888020893327}],"put":[{"delta":0.1,"premium":0.28534381061928815,"strike":5.488539646023728,"iv":2.3834734814451397,"gamma":0.050267826023662324,"theta":-0.013899988846473255,"vega":0.004655580313875489,"rho":-0.001024678964469006,"breakevenPct":46.85193222263085},{"delta":0.15,"premium":0.25549034175334323,"strike":7.5846953937592865,"iv":1.0107592570579496,"gamma":0.08166118870728084,"theta":-0.010720208023774146,"vega":0.006266002971768202,"rho":-0.001400720703096947,"breakevenPct":25.13580130739587},{"delta":0.2,"premium":0.38921991084695395,"strike":7.956166419019317,"iv":0.998738454680535,"gamma":0.09289447251114413,"theta":-0.011686032689450223,"vega":0.006994086181277861,"rho":-0.0019011197960080348,"breakevenPct":22.707390110598944},{"delta":0.25,"premium":0.5229494799405646,"strike":8.327637444279347,"iv":0.9867176523031204,"gamma":0.10412775631500742,"theta":-0.0126518573551263,"vega":0.007722169390787519,"rho":-0.0024015188889191224,"breakevenPct":20.27897891380202},{"delta":0.3,"premium":0.6566790490341753,"strike":8.699108469539375,"iv":0.9746968499257058,"gamma":0.11536104011887073,"theta":-0.013617682020802378,"vega":0.008450252600297177,"rho":-0.0029019179818302095,"breakevenPct":17.850567717005095},{"delta":0.35,"premium":0.790408618127786,"strike":9.070579494799405,"iv":0.9626760475482913,"gamma":0.126594323922734,"theta":-0.014583506686478455,"vega":0.009178335809806834,"rho":-0.0034023170747412967,"breakevenPct":15.422156520208171},{"delta":0.4,"premium":0.9241381872213967,"strike":9.442050520059436,"iv":0.9506552451708766,"gamma":0.13782760772659733,"theta":-0.015549331352154534,"vega":0.009906419019316492,"rho":-0.0039027161676523847,"breakevenPct":12.993745323411243},{"delta":0.45,"premium":1.0578677563150074,"strike":9.813521545319464,"iv":0.9386344427934621,"gamma":0.14906089153046062,"theta":-0.016515156017830608,"vega":0.01063450222882615,"rho":-0.004403115260563472,"breakevenPct":10.565334126614319},{"delta":0.5,"premium":1.333013613861386,"strike":10.256806930693068,"iv":0.9558358910891089,"gamma":0.14966658415841586,"theta":-0.017051361386138615,"vega":0.010825371287128712,"rho":-0.005013998096933287,"breakevenPct":8.84787214676523},{"delta":0.55,"premium":1.7507116336633666,"strike":10.772483498349835,"iv":1.002494306930693,"gamma":0.13955932343234323,"theta":-0.01715449669966997,"vega":0.010474711221122111,"rho":-0.005736252096388006,"breakevenPct":7.847069819341477},{"delta":0.6,"premium":2.1684096534653463,"strike":11.2881600660066,"iv":1.0491527227722772,"gamma":0.12945206270627063,"theta":-0.01725763201320132,"vega":0.010124051155115511,"rho":-0.006458506095842722,"breakevenPct":6.846267491917725},{"delta":0.65,"premium":2.586107673267327,"strike":11.803836633663366,"iv":1.0958111386138614,"gamma":0.11934480198019803,"theta":-0.017360767326732675,"vega":0.00977339108910891,"rho":-0.00718076009529744,"breakevenPct":5.845465164493971},{"delta":0.7,"premium":3.0038056930693067,"strike":12.319513201320131,"iv":1.1424695544554455,"gamma":0.10923754125412544,"theta":-0.01746390264026403,"vega":0.00942273102310231,"rho":-0.007903014094752157,"breakevenPct":4.84466283707022},{"delta":0.75,"premium":4.8850601761597465,"strike":14.235060176159745,"iv":1.4557126282360595,"gamma":0.08104020437547921,"theta":-0.020326236129686044,"vega":0.008751111383082719,"rho":-0.009798756953199655,"breakevenPct":4.494382022471905},{"delta":0.8,"premium":12.411384861755547,"strike":21.76138486175555,"iv":2.2724128656196148,"gamma":0.04764811267365763,"theta":-0.02715084504447786,"vega":0.0077102932664011746,"rho":-0.01620385929018092,"breakevenPct":4.494382022471905},{"delta":0.85,"premium":9.108511813234587,"strike":18.658511813234586,"iv":1.7574324541169426,"gamma":0.048306046575812,"theta":-0.01727166450311264,"vega":0.006444214154239031,"rho":-0.013953971587097488,"breakevenPct":2.451481103166481}]}},"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"}}