{"symbol":"COMP","url":"https://intraalpha.com/companies/COMP","capturedAt":"2026-10-22T16:54:13.677Z","state":"ready","quote":{"symbol":"COMP","last_price":9.91,"prev_close":9.72,"regular_close":9.91,"change":0.19,"change_pct":1.9547,"regular_change":0.19,"regular_change_pct":1.9547,"extended_change":0,"extended_change_pct":0,"bid":9.9,"ask":9.91,"bid_size":3500,"ask_size":4600,"volume":8816346,"vwap":10.040496,"open":9.7,"high":10.28,"low":9.62,"close":9.91,"trade_count":42087,"last_trade_at":"2026-10-22T16:54:12.829250936Z","last_quote_at":"2026-10-22T16:54:12.930376993Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:10.653124986-04:00","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":"COMP","fetched_at":"2026-10-22T16:54:12.997014+00:00","name":"Compass Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"Urban Compass, Inc., which is Compass, is a real estate brokerage company. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7461506000,"ebitda":348000000,"pe_ratio":162,"peg_ratio":null,"book_value":3.955,"dividend_per_share":null,"dividend_yield":null,"eps":0.06,"revenue_ttm":10555600000,"gross_profit_ttm":1500400000,"profit_margin":0.0064,"operating_margin_ttm":0.0376,"return_on_assets_ttm":-0.0017,"return_on_equity_ttm":0.0363,"quarterly_earnings_growth":0.603,"quarterly_revenue_growth":1.09,"analyst_target_price":14.23,"analyst_number":3,"beta":2.319,"fifty_two_week_high":13.96,"fifty_two_week_low":6.37,"fifty_day_ma":10.35,"two_hundred_day_ma":10,"shares_outstanding":757522000,"forward_pe":7.21,"price_to_sales":0.707,"price_to_book":2.36,"ev_to_revenue":0.99,"ev_to_ebitda":97.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:12.997014+00:00"},"optionObservedAt":"2026-10-22T16:52:02.165Z","bars":[{"c":8.86,"h":8.9,"l":8.86,"n":11,"o":8.9,"t":"2026-10-15T08:00:00Z","v":2215,"vw":8.893819},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-15T10:45:00Z","v":700,"vw":8.74},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-15T11:25:00Z","v":1000,"vw":8.85},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T11:50:00Z","v":1000,"vw":8.95},{"c":8.89,"h":8.89,"l":8.78,"n":9,"o":8.78,"t":"2026-10-15T12:45:00Z","v":377,"vw":8.855625},{"c":8.895,"h":8.895,"l":8.895,"n":6,"o":8.895,"t":"2026-10-15T12:50:00Z","v":625,"vw":8.895},{"c":8.94,"h":8.94,"l":8.86,"n":13,"o":8.86,"t":"2026-10-15T13:25:00Z","v":3360,"vw":8.937419},{"c":9.18,"h":9.18,"l":8.95,"n":869,"o":9,"t":"2026-10-15T13:30:00Z","v":282613,"vw":9.057593},{"c":9.15,"h":9.23,"l":9.11,"n":907,"o":9.18,"t":"2026-10-15T13:35:00Z","v":200856,"vw":9.171883},{"c":9.07,"h":9.24,"l":9.0603,"n":866,"o":9.15,"t":"2026-10-15T13:40:00Z","v":190722,"vw":9.148257},{"c":9.15,"h":9.16,"l":9.03,"n":809,"o":9.07,"t":"2026-10-15T13:45:00Z","v":216482,"vw":9.101241},{"c":9.125,"h":9.205,"l":9.12,"n":690,"o":9.16,"t":"2026-10-15T13:50:00Z","v":130193,"vw":9.173605},{"c":9.145,"h":9.195,"l":9.12,"n":697,"o":9.13,"t":"2026-10-15T13:55:00Z","v":111150,"vw":9.146617},{"c":9.235,"h":9.25,"l":9.145,"n":937,"o":9.145,"t":"2026-10-15T14:00:00Z","v":218482,"vw":9.223482},{"c":9.235,"h":9.295,"l":9.235,"n":1093,"o":9.235,"t":"2026-10-15T14:05:00Z","v":235726,"vw":9.259495},{"c":9.255,"h":9.26,"l":9.185,"n":1401,"o":9.235,"t":"2026-10-15T14:10:00Z","v":434641,"vw":9.220774},{"c":9.195,"h":9.2667,"l":9.185,"n":1110,"o":9.255,"t":"2026-10-15T14:15:00Z","v":307781,"vw":9.223006},{"c":9.185,"h":9.21,"l":9.145,"n":792,"o":9.195,"t":"2026-10-15T14:20:00Z","v":121190,"vw":9.175909},{"c":9.21,"h":9.235,"l":9.185,"n":831,"o":9.19,"t":"2026-10-15T14:25:00Z","v":135953,"vw":9.212074},{"c":9.295,"h":9.32,"l":9.2,"n":1287,"o":9.21,"t":"2026-10-15T14:30:00Z","v":432558,"vw":9.240326},{"c":9.3061,"h":9.34,"l":9.275,"n":1011,"o":9.3,"t":"2026-10-15T14:35:00Z","v":168753,"vw":9.317072},{"c":9.305,"h":9.35,"l":9.3,"n":979,"o":9.305,"t":"2026-10-15T14:40:00Z","v":262574,"vw":9.324195},{"c":9.29,"h":9.32,"l":9.27,"n":833,"o":9.305,"t":"2026-10-15T14:45:00Z","v":324618,"vw":9.295334},{"c":9.345,"h":9.36,"l":9.3,"n":704,"o":9.3,"t":"2026-10-15T14:50:00Z","v":171701,"vw":9.334733},{"c":9.345,"h":9.37,"l":9.325,"n":889,"o":9.35,"t":"2026-10-15T14:55:00Z","v":203199,"vw":9.350619},{"c":9.4,"h":9.41,"l":9.34,"n":928,"o":9.345,"t":"2026-10-15T15:00:00Z","v":266279,"vw":9.384448},{"c":9.41,"h":9.42,"l":9.385,"n":931,"o":9.4,"t":"2026-10-15T15:05:00Z","v":264171,"vw":9.404762},{"c":9.41,"h":9.47,"l":9.41,"n":954,"o":9.41,"t":"2026-10-15T15:10:00Z","v":324299,"vw":9.440995},{"c":9.435,"h":9.45,"l":9.4124,"n":664,"o":9.4124,"t":"2026-10-15T15:15:00Z","v":180511,"vw":9.433078},{"c":9.45,"h":9.455,"l":9.43,"n":576,"o":9.435,"t":"2026-10-15T15:20:00Z","v":94651,"vw":9.444557},{"c":9.41,"h":9.45,"l":9.41,"n":735,"o":9.445,"t":"2026-10-15T15:25:00Z","v":142943,"vw":9.434597},{"c":9.37,"h":9.42,"l":9.35,"n":536,"o":9.42,"t":"2026-10-15T15:30:00Z","v":128649,"vw":9.378854},{"c":9.335,"h":9.385,"l":9.325,"n":599,"o":9.37,"t":"2026-10-15T15:35:00Z","v":172677,"vw":9.347507},{"c":9.32,"h":9.35,"l":9.32,"n":463,"o":9.335,"t":"2026-10-15T15:40:00Z","v":73366,"vw":9.33777},{"c":9.32,"h":9.33,"l":9.31,"n":381,"o":9.32,"t":"2026-10-15T15:45:00Z","v":48689,"vw":9.320424},{"c":9.325,"h":9.33,"l":9.3,"n":630,"o":9.32,"t":"2026-10-15T15:50:00Z","v":140987,"vw":9.31081},{"c":9.365,"h":9.39,"l":9.323964,"n":706,"o":9.325,"t":"2026-10-15T15:55:00Z","v":284457,"vw":9.359733},{"c":9.315,"h":9.365,"l":9.3,"n":787,"o":9.365,"t":"2026-10-15T16:00:00Z","v":146082,"vw":9.339056},{"c":9.315,"h":9.32,"l":9.295,"n":504,"o":9.3101,"t":"2026-10-15T16:05:00Z","v":161860,"vw":9.310517},{"c":9.31,"h":9.325,"l":9.295,"n":476,"o":9.315,"t":"2026-10-15T16:10:00Z","v":93444,"vw":9.309256},{"c":9.31,"h":9.32,"l":9.3,"n":448,"o":9.31,"t":"2026-10-15T16:15:00Z","v":97488,"vw":9.309065},{"c":9.32,"h":9.32,"l":9.3,"n":366,"o":9.31,"t":"2026-10-15T16:20:00Z","v":55757,"vw":9.308624},{"c":9.32,"h":9.325,"l":9.305,"n":417,"o":9.32,"t":"2026-10-15T16:25:00Z","v":97347,"vw":9.317913},{"c":9.3139,"h":9.325,"l":9.305,"n":410,"o":9.315,"t":"2026-10-15T16:30:00Z","v":78861,"vw":9.316641},{"c":9.3361,"h":9.34,"l":9.31,"n":489,"o":9.315,"t":"2026-10-15T16:35:00Z","v":85793,"vw":9.324646},{"c":9.34,"h":9.345,"l":9.325,"n":278,"o":9.3402,"t":"2026-10-15T16:40:00Z","v":34307,"vw":9.337064},{"c":9.355,"h":9.365,"l":9.335,"n":614,"o":9.34,"t":"2026-10-15T16:45:00Z","v":93863,"vw":9.354269},{"c":9.36,"h":9.375,"l":9.35,"n":531,"o":9.355,"t":"2026-10-15T16:50:00Z","v":116435,"vw":9.359551},{"c":9.39,"h":9.4,"l":9.37,"n":416,"o":9.37,"t":"2026-10-15T16:55:00Z","v":90717,"vw":9.388861},{"c":9.4001,"h":9.41,"l":9.385,"n":385,"o":9.39,"t":"2026-10-15T17:00:00Z","v":79315,"vw":9.393518},{"c":9.395,"h":9.41,"l":9.395,"n":382,"o":9.405,"t":"2026-10-15T17:05:00Z","v":61101,"vw":9.400672},{"c":9.4,"h":9.41,"l":9.395,"n":466,"o":9.395,"t":"2026-10-15T17:10:00Z","v":88273,"vw":9.401616},{"c":9.41,"h":9.42,"l":9.3999,"n":377,"o":9.3999,"t":"2026-10-15T17:15:00Z","v":65482,"vw":9.408996},{"c":9.415,"h":9.425,"l":9.405,"n":486,"o":9.405,"t":"2026-10-15T17:20:00Z","v":85901,"vw":9.415631},{"c":9.46,"h":9.46,"l":9.415,"n":905,"o":9.415,"t":"2026-10-15T17:25:00Z","v":213375,"vw":9.442109},{"c":9.535,"h":9.54,"l":9.46,"n":939,"o":9.46,"t":"2026-10-15T17:30:00Z","v":233143,"vw":9.500852},{"c":9.535,"h":9.55,"l":9.52,"n":996,"o":9.54,"t":"2026-10-15T17:35:00Z","v":249255,"vw":9.537864},{"c":9.53,"h":9.54,"l":9.52,"n":603,"o":9.535,"t":"2026-10-15T17:40:00Z","v":115686,"vw":9.530402},{"c":9.56,"h":9.565,"l":9.525,"n":567,"o":9.525,"t":"2026-10-15T17:45:00Z","v":96256,"vw":9.554133},{"c":9.525,"h":9.575,"l":9.51,"n":1241,"o":9.552,"t":"2026-10-15T17:50:00Z","v":335560,"vw":9.552401},{"c":9.5,"h":9.535,"l":9.485,"n":613,"o":9.53,"t":"2026-10-15T17:55:00Z","v":107450,"vw":9.515771},{"c":9.47,"h":9.52,"l":9.47,"n":868,"o":9.5,"t":"2026-10-15T18:00:00Z","v":183771,"vw":9.497364},{"c":9.495,"h":9.5,"l":9.46,"n":744,"o":9.47,"t":"2026-10-15T18:05:00Z","v":163186,"vw":9.474394},{"c":9.51,"h":9.515,"l":9.49,"n":768,"o":9.5,"t":"2026-10-15T18:10:00Z","v":179635,"vw":9.498587},{"c":9.53,"h":9.54,"l":9.5101,"n":577,"o":9.52,"t":"2026-10-15T18:15:00Z","v":99107,"vw":9.528722},{"c":9.54,"h":9.55,"l":9.53,"n":598,"o":9.53,"t":"2026-10-15T18:20:00Z","v":156167,"vw":9.538664},{"c":9.54,"h":9.545,"l":9.53,"n":417,"o":9.535,"t":"2026-10-15T18:25:00Z","v":49301,"vw":9.538279},{"c":9.545,"h":9.555,"l":9.53,"n":635,"o":9.54,"t":"2026-10-15T18:30:00Z","v":93300,"vw":9.542476},{"c":9.55,"h":9.55,"l":9.53,"n":522,"o":9.545,"t":"2026-10-15T18:35:00Z","v":94575,"vw":9.53732},{"c":9.525,"h":9.56,"l":9.5195,"n":983,"o":9.55,"t":"2026-10-15T18:40:00Z","v":278176,"vw":9.543782},{"c":9.505,"h":9.545,"l":9.5,"n":1024,"o":9.53,"t":"2026-10-15T18:45:00Z","v":438368,"vw":9.515533},{"c":9.495,"h":9.515,"l":9.485,"n":895,"o":9.505,"t":"2026-10-15T18:50:00Z","v":350070,"vw":9.501893},{"c":9.495,"h":9.51,"l":9.49,"n":648,"o":9.4995,"t":"2026-10-15T18:55:00Z","v":129785,"vw":9.50001},{"c":9.515,"h":9.53,"l":9.495,"n":564,"o":9.495,"t":"2026-10-15T19:00:00Z","v":92530,"vw":9.514245},{"c":9.555,"h":9.56,"l":9.515,"n":622,"o":9.515,"t":"2026-10-15T19:05:00Z","v":75077,"vw":9.533175},{"c":9.55,"h":9.56,"l":9.53,"n":1502,"o":9.555,"t":"2026-10-15T19:10:00Z","v":400087,"vw":9.545768},{"c":9.525,"h":9.55,"l":9.525,"n":509,"o":9.545,"t":"2026-10-15T19:15:00Z","v":76518,"vw":9.537914},{"c":9.545,"h":9.57,"l":9.525,"n":1054,"o":9.525,"t":"2026-10-15T19:20:00Z","v":210138,"vw":9.557},{"c":9.565,"h":9.58,"l":9.545,"n":784,"o":9.545,"t":"2026-10-15T19:25:00Z","v":128487,"vw":9.568624},{"c":9.635,"h":9.64,"l":9.565,"n":1358,"o":9.565,"t":"2026-10-15T19:30:00Z","v":356113,"vw":9.61352},{"c":9.615,"h":9.65,"l":9.61,"n":1008,"o":9.635,"t":"2026-10-15T19:35:00Z","v":298287,"vw":9.637644},{"c":9.635,"h":9.635,"l":9.595,"n":1773,"o":9.615,"t":"2026-10-15T19:40:00Z","v":424574,"vw":9.611742},{"c":9.605,"h":9.65,"l":9.605,"n":2303,"o":9.635,"t":"2026-10-15T19:45:00Z","v":474014,"vw":9.630396},{"c":9.63,"h":9.64,"l":9.6,"n":2335,"o":9.6,"t":"2026-10-15T19:50:00Z","v":505111,"vw":9.620191},{"c":9.62,"h":9.65,"l":9.61,"n":6276,"o":9.63,"t":"2026-10-15T19:55:00Z","v":1381573,"vw":9.632132},{"c":9.62,"h":9.62,"l":9.62,"n":35,"o":9.62,"t":"2026-10-15T20:00:00Z","v":1931124,"vw":9.62},{"c":9.65,"h":9.65,"l":9.63,"n":7,"o":9.63,"t":"2026-10-15T21:25:00Z","v":600,"vw":9.640889},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T22:20:00Z","v":436,"vw":9.5},{"c":9.74,"h":9.74,"l":9.5994,"n":113,"o":9.6101,"t":"2026-10-16T08:00:00Z","v":15303,"vw":9.632509},{"c":9.6448,"h":9.6448,"l":9.62,"n":2,"o":9.62,"t":"2026-10-16T11:00:00Z","v":2000,"vw":9.6386},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-16T11:15:00Z","v":166,"vw":9.69},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-16T13:20:00Z","v":130,"vw":9.62},{"c":9.66,"h":9.78,"l":9.62,"n":756,"o":9.66,"t":"2026-10-16T13:30:00Z","v":243703,"vw":9.66585},{"c":9.74,"h":9.77,"l":9.67,"n":479,"o":9.67,"t":"2026-10-16T13:35:00Z","v":65384,"vw":9.728396},{"c":9.75,"h":9.77,"l":9.7,"n":495,"o":9.75,"t":"2026-10-16T13:40:00Z","v":67147,"vw":9.744413},{"c":9.745,"h":9.76,"l":9.7274,"n":242,"o":9.74,"t":"2026-10-16T13:45:00Z","v":30860,"vw":9.744893},{"c":9.685,"h":9.74,"l":9.67,"n":341,"o":9.74,"t":"2026-10-16T13:50:00Z","v":38963,"vw":9.698711},{"c":9.645,"h":9.73,"l":9.645,"n":427,"o":9.69,"t":"2026-10-16T13:55:00Z","v":49548,"vw":9.691127},{"c":9.645,"h":9.695,"l":9.64,"n":654,"o":9.645,"t":"2026-10-16T14:00:00Z","v":103454,"vw":9.668479},{"c":9.57,"h":9.645,"l":9.56,"n":472,"o":9.645,"t":"2026-10-16T14:05:00Z","v":62981,"vw":9.592476},{"c":9.525,"h":9.57,"l":9.525,"n":631,"o":9.565,"t":"2026-10-16T14:10:00Z","v":182353,"vw":9.547531},{"c":9.5,"h":9.545,"l":9.495,"n":900,"o":9.53,"t":"2026-10-16T14:15:00Z","v":140032,"vw":9.516763},{"c":9.565,"h":9.565,"l":9.5,"n":577,"o":9.5,"t":"2026-10-16T14:20:00Z","v":90360,"vw":9.527504},{"c":9.505,"h":9.57,"l":9.485,"n":534,"o":9.565,"t":"2026-10-16T14:25:00Z","v":72820,"vw":9.520927},{"c":9.53,"h":9.54,"l":9.49,"n":573,"o":9.505,"t":"2026-10-16T14:30:00Z","v":100031,"vw":9.519206},{"c":9.505,"h":9.535,"l":9.5,"n":300,"o":9.53,"t":"2026-10-16T14:35:00Z","v":53113,"vw":9.516447},{"c":9.485,"h":9.505,"l":9.48,"n":455,"o":9.505,"t":"2026-10-16T14:40:00Z","v":79381,"vw":9.49264},{"c":9.52,"h":9.53,"l":9.475,"n":384,"o":9.48,"t":"2026-10-16T14:45:00Z","v":67658,"vw":9.512851},{"c":9.5,"h":9.53,"l":9.49,"n":362,"o":9.525,"t":"2026-10-16T14:50:00Z","v":78976,"vw":9.510413},{"c":9.46,"h":9.505,"l":9.46,"n":278,"o":9.5,"t":"2026-10-16T14:55:00Z","v":59837,"vw":9.483257},{"c":9.465,"h":9.465,"l":9.445,"n":416,"o":9.455,"t":"2026-10-16T15:00:00Z","v":57395,"vw":9.450877},{"c":9.465,"h":9.47,"l":9.445,"n":406,"o":9.465,"t":"2026-10-16T15:05:00Z","v":41213,"vw":9.458567},{"c":9.485,"h":9.49,"l":9.45,"n":402,"o":9.465,"t":"2026-10-16T15:10:00Z","v":88294,"vw":9.475923},{"c":9.445,"h":9.495,"l":9.445,"n":667,"o":9.48,"t":"2026-10-16T15:15:00Z","v":164299,"vw":9.472053},{"c":9.415,"h":9.4644,"l":9.405,"n":848,"o":9.445,"t":"2026-10-16T15:20:00Z","v":127278,"vw":9.42969},{"c":9.39,"h":9.42,"l":9.385,"n":429,"o":9.415,"t":"2026-10-16T15:25:00Z","v":70265,"vw":9.404226},{"c":9.345,"h":9.42,"l":9.27,"n":6857,"o":9.395,"t":"2026-10-16T15:30:00Z","v":1397998,"vw":9.342923},{"c":9.34,"h":9.37,"l":9.34,"n":586,"o":9.345,"t":"2026-10-16T15:35:00Z","v":89764,"vw":9.3553},{"c":9.33,"h":9.35,"l":9.31,"n":465,"o":9.335,"t":"2026-10-16T15:40:00Z","v":77432,"vw":9.32683},{"c":9.335,"h":9.36,"l":9.335,"n":477,"o":9.335,"t":"2026-10-16T15:45:00Z","v":53316,"vw":9.348947},{"c":9.315,"h":9.34,"l":9.305,"n":491,"o":9.335,"t":"2026-10-16T15:50:00Z","v":87590,"vw":9.321194},{"c":9.27,"h":9.31,"l":9.26,"n":415,"o":9.31,"t":"2026-10-16T15:55:00Z","v":43596,"vw":9.289203},{"c":9.305,"h":9.31,"l":9.24,"n":714,"o":9.27,"t":"2026-10-16T16:00:00Z","v":163691,"vw":9.267167},{"c":9.38,"h":9.38,"l":9.295,"n":919,"o":9.3,"t":"2026-10-16T16:05:00Z","v":235451,"vw":9.333451},{"c":9.385,"h":9.39,"l":9.35,"n":503,"o":9.38,"t":"2026-10-16T16:10:00Z","v":85229,"vw":9.370669},{"c":9.35,"h":9.39,"l":9.34,"n":302,"o":9.39,"t":"2026-10-16T16:15:00Z","v":48721,"vw":9.359907},{"c":9.37,"h":9.37,"l":9.355,"n":198,"o":9.36,"t":"2026-10-16T16:20:00Z","v":19959,"vw":9.362694},{"c":9.335,"h":9.365,"l":9.33,"n":416,"o":9.365,"t":"2026-10-16T16:25:00Z","v":78407,"vw":9.355218},{"c":9.315,"h":9.335,"l":9.305,"n":1896,"o":9.335,"t":"2026-10-16T16:30:00Z","v":758269,"vw":9.320849},{"c":9.255,"h":9.31,"l":9.255,"n":411,"o":9.31,"t":"2026-10-16T16:35:00Z","v":66858,"vw":9.280328},{"c":9.235,"h":9.26,"l":9.225,"n":535,"o":9.25,"t":"2026-10-16T16:40:00Z","v":76817,"vw":9.244766},{"c":9.17,"h":9.2401,"l":9.165,"n":921,"o":9.24,"t":"2026-10-16T16:45:00Z","v":235648,"vw":9.201599},{"c":9.145,"h":9.175,"l":9.14,"n":335,"o":9.165,"t":"2026-10-16T16:50:00Z","v":37418,"vw":9.154552},{"c":9.135,"h":9.15,"l":9.115,"n":410,"o":9.15,"t":"2026-10-16T16:55:00Z","v":46575,"vw":9.132272},{"c":9.065,"h":9.145,"l":9.065,"n":448,"o":9.135,"t":"2026-10-16T17:00:00Z","v":62608,"vw":9.095235},{"c":9.01,"h":9.06,"l":9,"n":459,"o":9.06,"t":"2026-10-16T17:05:00Z","v":71532,"vw":9.027272},{"c":9.015,"h":9.0288,"l":9,"n":648,"o":9.015,"t":"2026-10-16T17:10:00Z","v":119324,"vw":9.012479},{"c":8.99,"h":9.02,"l":8.99,"n":432,"o":9.02,"t":"2026-10-16T17:15:00Z","v":62119,"vw":9.001652},{"c":9.0051,"h":9.025,"l":8.98,"n":834,"o":8.99,"t":"2026-10-16T17:20:00Z","v":136649,"vw":8.999123},{"c":8.995,"h":9.015,"l":8.985,"n":546,"o":9.01,"t":"2026-10-16T17:25:00Z","v":69620,"vw":8.995592},{"c":9.015,"h":9.02,"l":8.995,"n":456,"o":8.995,"t":"2026-10-16T17:30:00Z","v":74420,"vw":9.011233},{"c":9.005,"h":9.025,"l":8.995,"n":314,"o":9.02,"t":"2026-10-16T17:35:00Z","v":54988,"vw":9.010174},{"c":9.045,"h":9.08,"l":8.97,"n":741,"o":9.005,"t":"2026-10-16T17:40:00Z","v":167653,"vw":9.022164},{"c":9.0104,"h":9.045,"l":9,"n":346,"o":9.04,"t":"2026-10-16T17:45:00Z","v":89870,"vw":9.021459},{"c":9.005,"h":9.0196,"l":8.995,"n":598,"o":9.01,"t":"2026-10-16T17:50:00Z","v":148325,"vw":9.00306},{"c":8.9988,"h":9.015,"l":8.98,"n":556,"o":9.005,"t":"2026-10-16T17:55:00Z","v":128866,"vw":8.998835},{"c":8.98,"h":8.995,"l":8.9595,"n":665,"o":8.99,"t":"2026-10-16T18:00:00Z","v":213348,"vw":8.975075},{"c":9.0099,"h":9.02,"l":8.97,"n":399,"o":8.9772,"t":"2026-10-16T18:05:00Z","v":112319,"vw":8.997524},{"c":8.99,"h":9.01,"l":8.99,"n":445,"o":9.005,"t":"2026-10-16T18:10:00Z","v":96877,"vw":8.999569},{"c":8.995,"h":9.005,"l":8.99,"n":399,"o":8.99,"t":"2026-10-16T18:15:00Z","v":48499,"vw":8.995597},{"c":9.015,"h":9.015,"l":8.99,"n":457,"o":8.995,"t":"2026-10-16T18:20:00Z","v":73113,"vw":8.997378},{"c":9.025,"h":9.03,"l":9,"n":424,"o":9.015,"t":"2026-10-16T18:25:00Z","v":92455,"vw":9.012056},{"c":9.03,"h":9.03,"l":9.005,"n":421,"o":9.025,"t":"2026-10-16T18:30:00Z","v":82996,"vw":9.019912},{"c":9.045,"h":9.045,"l":9,"n":344,"o":9.025,"t":"2026-10-16T18:35:00Z","v":67094,"vw":9.02221},{"c":9.0501,"h":9.0555,"l":9.035,"n":372,"o":9.05,"t":"2026-10-16T18:40:00Z","v":41484,"vw":9.044249},{"c":9.05,"h":9.055,"l":9.035,"n":374,"o":9.055,"t":"2026-10-16T18:45:00Z","v":53578,"vw":9.046804},{"c":9.01,"h":9.055,"l":9.01,"n":306,"o":9.045,"t":"2026-10-16T18:50:00Z","v":68776,"vw":9.036915},{"c":9.02,"h":9.0288,"l":9,"n":440,"o":9.01,"t":"2026-10-16T18:55:00Z","v":63309,"vw":9.014764},{"c":9.01,"h":9.03,"l":9.01,"n":318,"o":9.015,"t":"2026-10-16T19:00:00Z","v":34472,"vw":9.018925},{"c":9.015,"h":9.0267,"l":8.995,"n":561,"o":9.01,"t":"2026-10-16T19:05:00Z","v":138392,"vw":9.005837},{"c":9.06,"h":9.06,"l":9.015,"n":491,"o":9.015,"t":"2026-10-16T19:10:00Z","v":147145,"vw":9.041574},{"c":9.045,"h":9.08,"l":9.0433,"n":392,"o":9.07,"t":"2026-10-16T19:15:00Z","v":79329,"vw":9.060365},{"c":9.065,"h":9.075,"l":9.045,"n":417,"o":9.045,"t":"2026-10-16T19:20:00Z","v":94213,"vw":9.061624},{"c":9.05,"h":9.0799,"l":9.035,"n":900,"o":9.065,"t":"2026-10-16T19:25:00Z","v":137197,"vw":9.057635},{"c":9.055,"h":9.07,"l":9.04,"n":590,"o":9.045,"t":"2026-10-16T19:30:00Z","v":118485,"vw":9.058135},{"c":9.04,"h":9.06,"l":9.01,"n":624,"o":9.05,"t":"2026-10-16T19:35:00Z","v":98070,"vw":9.034845},{"c":9.025,"h":9.05,"l":9.01,"n":900,"o":9.04,"t":"2026-10-16T19:40:00Z","v":183420,"vw":9.029422},{"c":9.035,"h":9.05,"l":9.025,"n":896,"o":9.025,"t":"2026-10-16T19:45:00Z","v":179196,"vw":9.038768},{"c":9.075,"h":9.08,"l":9.03,"n":1103,"o":9.04,"t":"2026-10-16T19:50:00Z","v":190979,"vw":9.051815},{"c":9.13,"h":9.15,"l":9.07,"n":4719,"o":9.075,"t":"2026-10-16T19:55:00Z","v":1037034,"vw":9.109813},{"c":9.13,"h":9.13,"l":9.13,"n":48,"o":9.13,"t":"2026-10-16T20:00:00Z","v":3108651,"vw":9.13},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-10-16T23:45:00Z","v":231,"vw":9.15},{"c":9.15,"h":9.15,"l":9.14,"n":32,"o":9.15,"t":"2026-10-19T12:30:00Z","v":2480,"vw":9.148668},{"c":9.01,"h":9.11,"l":9,"n":372,"o":9.09,"t":"2026-10-19T13:30:00Z","v":139618,"vw":9.068868},{"c":9.02,"h":9.05,"l":8.995,"n":408,"o":9.02,"t":"2026-10-19T13:35:00Z","v":102871,"vw":9.016328},{"c":8.94,"h":9.05,"l":8.94,"n":422,"o":9.01,"t":"2026-10-19T13:40:00Z","v":77924,"vw":8.998392},{"c":8.895,"h":8.97,"l":8.875,"n":652,"o":8.95,"t":"2026-10-19T13:45:00Z","v":160454,"vw":8.93238},{"c":8.935,"h":8.935,"l":8.9,"n":410,"o":8.9,"t":"2026-10-19T13:50:00Z","v":52735,"vw":8.917156},{"c":8.97,"h":8.97,"l":8.93,"n":508,"o":8.93,"t":"2026-10-19T13:55:00Z","v":72449,"vw":8.944875},{"c":8.965,"h":9.02,"l":8.96,"n":422,"o":8.97,"t":"2026-10-19T14:00:00Z","v":57029,"vw":8.990963},{"c":9.01,"h":9.015,"l":8.955,"n":510,"o":8.965,"t":"2026-10-19T14:05:00Z","v":77455,"vw":8.983605},{"c":9.03,"h":9.03,"l":9,"n":471,"o":9.005,"t":"2026-10-19T14:10:00Z","v":88658,"vw":9.012812},{"c":9.055,"h":9.065,"l":9.025,"n":351,"o":9.025,"t":"2026-10-19T14:15:00Z","v":36167,"vw":9.051129},{"c":9.055,"h":9.055,"l":9.03,"n":278,"o":9.055,"t":"2026-10-19T14:20:00Z","v":38925,"vw":9.042074},{"c":9.045,"h":9.055,"l":9.01,"n":411,"o":9.055,"t":"2026-10-19T14:25:00Z","v":78353,"vw":9.034598},{"c":8.985,"h":9.045,"l":8.985,"n":392,"o":9.045,"t":"2026-10-19T14:30:00Z","v":81884,"vw":9.020362},{"c":8.985,"h":9.005,"l":8.98,"n":315,"o":8.985,"t":"2026-10-19T14:35:00Z","v":46462,"vw":8.992071},{"c":8.985,"h":8.9959,"l":8.98,"n":285,"o":8.985,"t":"2026-10-19T14:40:00Z","v":27592,"vw":8.988452},{"c":9.005,"h":9.025,"l":8.985,"n":317,"o":8.99,"t":"2026-10-19T14:45:00Z","v":47910,"vw":9.007593},{"c":8.985,"h":9.015,"l":8.975,"n":420,"o":9.005,"t":"2026-10-19T14:50:00Z","v":83929,"vw":8.993664},{"c":8.99,"h":9,"l":8.98,"n":304,"o":8.9899,"t":"2026-10-19T14:55:00Z","v":65722,"vw":8.989284},{"c":9.015,"h":9.02,"l":8.985,"n":387,"o":8.985,"t":"2026-10-19T15:00:00Z","v":74877,"vw":9.005581},{"c":9.045,"h":9.05,"l":9.015,"n":416,"o":9.02,"t":"2026-10-19T15:05:00Z","v":62072,"vw":9.029278},{"c":9.075,"h":9.08,"l":9.045,"n":260,"o":9.045,"t":"2026-10-19T15:10:00Z","v":49528,"vw":9.065061},{"c":9.08,"h":9.095,"l":9.075,"n":401,"o":9.075,"t":"2026-10-19T15:15:00Z","v":72773,"vw":9.080567},{"c":9.095,"h":9.095,"l":9.08,"n":261,"o":9.085,"t":"2026-10-19T15:20:00Z","v":40985,"vw":9.08923},{"c":9.095,"h":9.095,"l":9.0701,"n":313,"o":9.09,"t":"2026-10-19T15:25:00Z","v":46558,"vw":9.08405},{"c":9.085,"h":9.095,"l":9.075,"n":287,"o":9.09,"t":"2026-10-19T15:30:00Z","v":43861,"vw":9.083372},{"c":9.1009,"h":9.11,"l":9.09,"n":366,"o":9.09,"t":"2026-10-19T15:35:00Z","v":76896,"vw":9.099254},{"c":9.095,"h":9.11,"l":9.09,"n":210,"o":9.105,"t":"2026-10-19T15:40:00Z","v":29802,"vw":9.099744},{"c":9.105,"h":9.105,"l":9.085,"n":297,"o":9.1,"t":"2026-10-19T15:45:00Z","v":62355,"vw":9.095724},{"c":9.08,"h":9.1099,"l":9.075,"n":258,"o":9.1076,"t":"2026-10-19T15:50:00Z","v":45279,"vw":9.095703},{"c":9.0739,"h":9.1,"l":9.07,"n":283,"o":9.08,"t":"2026-10-19T15:55:00Z","v":55302,"vw":9.084412},{"c":9.0342,"h":9.075,"l":9.015,"n":430,"o":9.075,"t":"2026-10-19T16:00:00Z","v":83755,"vw":9.043076},{"c":9.025,"h":9.04,"l":9.005,"n":301,"o":9.035,"t":"2026-10-19T16:05:00Z","v":52618,"vw":9.019292},{"c":9.01,"h":9.035,"l":9.01,"n":369,"o":9.02,"t":"2026-10-19T16:10:00Z","v":106923,"vw":9.020779},{"c":9.005,"h":9.02,"l":9,"n":518,"o":9.015,"t":"2026-10-19T16:15:00Z","v":175711,"vw":9.012121},{"c":8.995,"h":9.005,"l":8.99,"n":187,"o":9.005,"t":"2026-10-19T16:20:00Z","v":69085,"vw":8.995186},{"c":8.975,"h":8.995,"l":8.96,"n":419,"o":8.99,"t":"2026-10-19T16:25:00Z","v":110161,"vw":8.976416},{"c":8.975,"h":8.975,"l":8.96,"n":341,"o":8.975,"t":"2026-10-19T16:30:00Z","v":56926,"vw":8.969493},{"c":8.975,"h":8.98,"l":8.97,"n":198,"o":8.97,"t":"2026-10-19T16:35:00Z","v":23186,"vw":8.97634},{"c":8.975,"h":8.98,"l":8.97,"n":222,"o":8.975,"t":"2026-10-19T16:40:00Z","v":18952,"vw":8.973189},{"c":8.975,"h":8.975,"l":8.96,"n":329,"o":8.975,"t":"2026-10-19T16:45:00Z","v":53710,"vw":8.967761},{"c":8.98,"h":8.98,"l":8.974,"n":157,"o":8.975,"t":"2026-10-19T16:50:00Z","v":22609,"vw":8.976494},{"c":8.975,"h":8.99,"l":8.975,"n":364,"o":8.975,"t":"2026-10-19T16:55:00Z","v":55257,"vw":8.980933},{"c":8.965,"h":8.975,"l":8.9614,"n":317,"o":8.975,"t":"2026-10-19T17:00:00Z","v":67323,"vw":8.969426},{"c":8.945,"h":8.97,"l":8.94,"n":359,"o":8.965,"t":"2026-10-19T17:05:00Z","v":123456,"vw":8.956878},{"c":8.955,"h":8.96,"l":8.945,"n":217,"o":8.945,"t":"2026-10-19T17:10:00Z","v":30535,"vw":8.951891},{"c":8.965,"h":8.97,"l":8.955,"n":208,"o":8.96,"t":"2026-10-19T17:15:00Z","v":23888,"vw":8.961908},{"c":8.965,"h":8.9671,"l":8.96,"n":179,"o":8.965,"t":"2026-10-19T17:20:00Z","v":13737,"vw":8.964545},{"c":8.975,"h":8.9751,"l":8.965,"n":238,"o":8.965,"t":"2026-10-19T17:25:00Z","v":30836,"vw":8.971922},{"c":8.945,"h":8.98,"l":8.94,"n":428,"o":8.975,"t":"2026-10-19T17:30:00Z","v":78267,"vw":8.956595},{"c":8.955,"h":8.955,"l":8.945,"n":231,"o":8.945,"t":"2026-10-19T17:35:00Z","v":23862,"vw":8.950272},{"c":8.97,"h":8.985,"l":8.95,"n":422,"o":8.955,"t":"2026-10-19T17:40:00Z","v":90747,"vw":8.970954},{"c":8.955,"h":8.98,"l":8.95,"n":344,"o":8.97,"t":"2026-10-19T17:45:00Z","v":83005,"vw":8.965342},{"c":8.965,"h":8.975,"l":8.955,"n":395,"o":8.955,"t":"2026-10-19T17:50:00Z","v":109223,"vw":8.964102},{"c":8.975,"h":8.98,"l":8.965,"n":286,"o":8.965,"t":"2026-10-19T17:55:00Z","v":118584,"vw":8.972447},{"c":8.975,"h":8.98,"l":8.96,"n":422,"o":8.975,"t":"2026-10-19T18:00:00Z","v":122534,"vw":8.969949},{"c":8.965,"h":8.98,"l":8.96,"n":219,"o":8.97,"t":"2026-10-19T18:05:00Z","v":44846,"vw":8.972932},{"c":8.975,"h":8.98,"l":8.96,"n":313,"o":8.965,"t":"2026-10-19T18:10:00Z","v":92466,"vw":8.967335},{"c":8.995,"h":9,"l":8.975,"n":301,"o":8.975,"t":"2026-10-19T18:15:00Z","v":73877,"vw":8.98762},{"c":9.0051,"h":9.015,"l":9,"n":297,"o":9,"t":"2026-10-19T18:20:00Z","v":56797,"vw":9.005996},{"c":9.02,"h":9.02,"l":9,"n":484,"o":9.01,"t":"2026-10-19T18:25:00Z","v":103816,"vw":9.006795},{"c":9.015,"h":9.03,"l":9.005,"n":526,"o":9.015,"t":"2026-10-19T18:30:00Z","v":135273,"vw":9.015637},{"c":9.01,"h":9.015,"l":9,"n":243,"o":9.01,"t":"2026-10-19T18:35:00Z","v":42349,"vw":9.00997},{"c":8.995,"h":9.01,"l":8.99,"n":255,"o":9.01,"t":"2026-10-19T18:40:00Z","v":42353,"vw":9.002938},{"c":8.985,"h":9,"l":8.98,"n":682,"o":9,"t":"2026-10-19T18:45:00Z","v":169243,"vw":8.990039},{"c":8.98,"h":9,"l":8.975,"n":461,"o":8.985,"t":"2026-10-19T18:50:00Z","v":174144,"vw":8.983827},{"c":9,"h":9.01,"l":8.975,"n":518,"o":8.975,"t":"2026-10-19T18:55:00Z","v":142684,"vw":8.997012},{"c":9,"h":9.02,"l":8.995,"n":679,"o":9,"t":"2026-10-19T19:00:00Z","v":223797,"vw":9.00737},{"c":8.995,"h":9.015,"l":8.995,"n":426,"o":9.005,"t":"2026-10-19T19:05:00Z","v":67711,"vw":9.006572},{"c":9,"h":9.005,"l":8.99,"n":346,"o":9,"t":"2026-10-19T19:10:00Z","v":71005,"vw":8.996133},{"c":9.015,"h":9.015,"l":8.985,"n":511,"o":8.995,"t":"2026-10-19T19:15:00Z","v":123915,"vw":9.00715},{"c":9.025,"h":9.03,"l":9.005,"n":551,"o":9.015,"t":"2026-10-19T19:20:00Z","v":125093,"vw":9.014584},{"c":9.015,"h":9.025,"l":9.005,"n":442,"o":9.025,"t":"2026-10-19T19:25:00Z","v":90516,"vw":9.013645},{"c":9.03,"h":9.04,"l":9.01,"n":623,"o":9.01,"t":"2026-10-19T19:30:00Z","v":146785,"vw":9.022385},{"c":9.02,"h":9.035,"l":9.02,"n":489,"o":9.025,"t":"2026-10-19T19:35:00Z","v":109728,"vw":9.028444},{"c":9.03,"h":9.035,"l":9.02,"n":531,"o":9.02,"t":"2026-10-19T19:40:00Z","v":81980,"vw":9.026809},{"c":9.025,"h":9.03,"l":9.02,"n":512,"o":9.03,"t":"2026-10-19T19:45:00Z","v":65014,"vw":9.023695},{"c":9.005,"h":9.03,"l":9.005,"n":1029,"o":9.02,"t":"2026-10-19T19:50:00Z","v":199312,"vw":9.018252},{"c":9.03,"h":9.03,"l":9.0001,"n":3035,"o":9.005,"t":"2026-10-19T19:55:00Z","v":650916,"vw":9.015509},{"c":9.01,"h":9.025,"l":9.01,"n":40,"o":9.025,"t":"2026-10-19T20:00:00Z","v":2213276,"vw":9.010027},{"c":9.04,"h":9.04,"l":9.01,"n":3,"o":9.01,"t":"2026-10-20T08:00:00Z","v":575,"vw":9.023636},{"c":9.05,"h":9.05,"l":9.04,"n":4,"o":9.04,"t":"2026-10-20T08:05:00Z","v":563,"vw":9.042967},{"c":9.14,"h":9.17,"l":9.013,"n":296,"o":9.1,"t":"2026-10-20T13:30:00Z","v":92783,"vw":9.128856},{"c":9.27,"h":9.2862,"l":9.14,"n":500,"o":9.14,"t":"2026-10-20T13:35:00Z","v":123255,"vw":9.237063},{"c":9.225,"h":9.33,"l":9.18,"n":804,"o":9.27,"t":"2026-10-20T13:40:00Z","v":163273,"vw":9.219241},{"c":9.265,"h":9.27,"l":9.2,"n":935,"o":9.225,"t":"2026-10-20T13:45:00Z","v":107513,"vw":9.23905},{"c":9.265,"h":9.29,"l":9.23,"n":1197,"o":9.265,"t":"2026-10-20T13:50:00Z","v":148888,"vw":9.263779},{"c":9.295,"h":9.305,"l":9.25,"n":890,"o":9.27,"t":"2026-10-20T13:55:00Z","v":168206,"vw":9.283466},{"c":9.215,"h":9.305,"l":9.215,"n":712,"o":9.295,"t":"2026-10-20T14:00:00Z","v":80623,"vw":9.278738},{"c":9.27,"h":9.275,"l":9.21,"n":555,"o":9.21,"t":"2026-10-20T14:05:00Z","v":73874,"vw":9.244088},{"c":9.225,"h":9.29,"l":9.2,"n":676,"o":9.275,"t":"2026-10-20T14:10:00Z","v":90205,"vw":9.259207},{"c":9.265,"h":9.265,"l":9.22,"n":391,"o":9.225,"t":"2026-10-20T14:15:00Z","v":42046,"vw":9.236782},{"c":9.33,"h":9.34,"l":9.265,"n":595,"o":9.27,"t":"2026-10-20T14:20:00Z","v":81013,"vw":9.294179},{"c":9.38,"h":9.38,"l":9.32,"n":710,"o":9.33,"t":"2026-10-20T14:25:00Z","v":135743,"vw":9.365229},{"c":9.35,"h":9.408,"l":9.35,"n":817,"o":9.385,"t":"2026-10-20T14:30:00Z","v":115782,"vw":9.38941},{"c":9.33,"h":9.385,"l":9.325,"n":582,"o":9.3501,"t":"2026-10-20T14:35:00Z","v":68941,"vw":9.346934},{"c":9.375,"h":9.375,"l":9.325,"n":498,"o":9.33,"t":"2026-10-20T14:40:00Z","v":61171,"vw":9.344656},{"c":9.345,"h":9.38,"l":9.33,"n":555,"o":9.375,"t":"2026-10-20T14:45:00Z","v":67389,"vw":9.353191},{"c":9.41,"h":9.415,"l":9.35,"n":508,"o":9.35,"t":"2026-10-20T14:50:00Z","v":70149,"vw":9.39124},{"c":9.435,"h":9.4457,"l":9.41,"n":400,"o":9.41,"t":"2026-10-20T14:55:00Z","v":40057,"vw":9.432421},{"c":9.42,"h":9.445,"l":9.42,"n":551,"o":9.435,"t":"2026-10-20T15:00:00Z","v":101488,"vw":9.432685},{"c":9.46,"h":9.475,"l":9.405,"n":768,"o":9.41,"t":"2026-10-20T15:05:00Z","v":119990,"vw":9.439356},{"c":9.435,"h":9.465,"l":9.395,"n":1220,"o":9.46,"t":"2026-10-20T15:10:00Z","v":197677,"vw":9.42988},{"c":9.445,"h":9.47,"l":9.435,"n":581,"o":9.45,"t":"2026-10-20T15:15:00Z","v":80262,"vw":9.452169},{"c":9.435,"h":9.45,"l":9.425,"n":412,"o":9.445,"t":"2026-10-20T15:20:00Z","v":38783,"vw":9.43689},{"c":9.41,"h":9.445,"l":9.41,"n":417,"o":9.435,"t":"2026-10-20T15:25:00Z","v":33884,"vw":9.426031},{"c":9.385,"h":9.425,"l":9.375,"n":482,"o":9.415,"t":"2026-10-20T15:30:00Z","v":46514,"vw":9.400526},{"c":9.4201,"h":9.43,"l":9.38,"n":722,"o":9.385,"t":"2026-10-20T15:35:00Z","v":77323,"vw":9.397538},{"c":9.44,"h":9.465,"l":9.42,"n":429,"o":9.42,"t":"2026-10-20T15:40:00Z","v":45055,"vw":9.447927},{"c":9.425,"h":9.445,"l":9.42,"n":366,"o":9.445,"t":"2026-10-20T15:45:00Z","v":37566,"vw":9.42924},{"c":9.4,"h":9.435,"l":9.4,"n":448,"o":9.43,"t":"2026-10-20T15:50:00Z","v":55749,"vw":9.420385},{"c":9.38,"h":9.4,"l":9.38,"n":383,"o":9.4,"t":"2026-10-20T15:55:00Z","v":28098,"vw":9.391445},{"c":9.38,"h":9.4,"l":9.375,"n":380,"o":9.385,"t":"2026-10-20T16:00:00Z","v":32231,"vw":9.385683},{"c":9.385,"h":9.3999,"l":9.375,"n":361,"o":9.39,"t":"2026-10-20T16:05:00Z","v":28711,"vw":9.386457},{"c":9.445,"h":9.445,"l":9.37,"n":1021,"o":9.39,"t":"2026-10-20T16:10:00Z","v":158923,"vw":9.408317},{"c":9.39,"h":9.4471,"l":9.385,"n":648,"o":9.445,"t":"2026-10-20T16:15:00Z","v":88559,"vw":9.410643},{"c":9.355,"h":9.41,"l":9.35,"n":535,"o":9.385,"t":"2026-10-20T16:20:00Z","v":76684,"vw":9.377623},{"c":9.38,"h":9.39,"l":9.35,"n":541,"o":9.36,"t":"2026-10-20T16:25:00Z","v":123105,"vw":9.366419},{"c":9.3888,"h":9.395,"l":9.38,"n":419,"o":9.385,"t":"2026-10-20T16:30:00Z","v":48586,"vw":9.38793},{"c":9.375,"h":9.4,"l":9.375,"n":318,"o":9.385,"t":"2026-10-20T16:35:00Z","v":37063,"vw":9.389646},{"c":9.385,"h":9.39,"l":9.375,"n":338,"o":9.3765,"t":"2026-10-20T16:40:00Z","v":47706,"vw":9.382838},{"c":9.42,"h":9.42,"l":9.385,"n":374,"o":9.3863,"t":"2026-10-20T16:45:00Z","v":94803,"vw":9.397809},{"c":9.37,"h":9.415,"l":9.37,"n":517,"o":9.415,"t":"2026-10-20T16:50:00Z","v":120232,"vw":9.39056},{"c":9.39,"h":9.4,"l":9.375,"n":308,"o":9.375,"t":"2026-10-20T16:55:00Z","v":60080,"vw":9.390033},{"c":9.4,"h":9.415,"l":9.39,"n":464,"o":9.395,"t":"2026-10-20T17:00:00Z","v":117681,"vw":9.40415},{"c":9.38,"h":9.405,"l":9.38,"n":320,"o":9.405,"t":"2026-10-20T17:05:00Z","v":42967,"vw":9.390514},{"c":9.395,"h":9.4,"l":9.38,"n":449,"o":9.385,"t":"2026-10-20T17:10:00Z","v":72324,"vw":9.388115},{"c":9.39,"h":9.396,"l":9.39,"n":197,"o":9.395,"t":"2026-10-20T17:15:00Z","v":17889,"vw":9.394241},{"c":9.405,"h":9.4087,"l":9.395,"n":309,"o":9.395,"t":"2026-10-20T17:20:00Z","v":38001,"vw":9.400597},{"c":9.415,"h":9.42,"l":9.4,"n":538,"o":9.405,"t":"2026-10-20T17:25:00Z","v":127642,"vw":9.409565},{"c":9.45,"h":9.4799,"l":9.42,"n":637,"o":9.42,"t":"2026-10-20T17:30:00Z","v":156943,"vw":9.458676},{"c":9.43,"h":9.46,"l":9.43,"n":338,"o":9.455,"t":"2026-10-20T17:35:00Z","v":56977,"vw":9.448102},{"c":9.45,"h":9.455,"l":9.42,"n":540,"o":9.43,"t":"2026-10-20T17:40:00Z","v":125923,"vw":9.439824},{"c":9.44,"h":9.45,"l":9.435,"n":377,"o":9.45,"t":"2026-10-20T17:45:00Z","v":95327,"vw":9.441825},{"c":9.43,"h":9.445,"l":9.43,"n":492,"o":9.435,"t":"2026-10-20T17:50:00Z","v":77094,"vw":9.439949},{"c":9.425,"h":9.435,"l":9.42,"n":413,"o":9.43,"t":"2026-10-20T17:55:00Z","v":90017,"vw":9.427121},{"c":9.455,"h":9.46,"l":9.43,"n":557,"o":9.43,"t":"2026-10-20T18:00:00Z","v":139628,"vw":9.445868},{"c":9.445,"h":9.465,"l":9.445,"n":341,"o":9.46,"t":"2026-10-20T18:05:00Z","v":71680,"vw":9.457701},{"c":9.47,"h":9.475,"l":9.445,"n":351,"o":9.4498,"t":"2026-10-20T18:10:00Z","v":135810,"vw":9.458253},{"c":9.465,"h":9.48,"l":9.46,"n":291,"o":9.4701,"t":"2026-10-20T18:15:00Z","v":88864,"vw":9.473957},{"c":9.475,"h":9.48,"l":9.4501,"n":504,"o":9.465,"t":"2026-10-20T18:20:00Z","v":84789,"vw":9.464536},{"c":9.485,"h":9.49,"l":9.465,"n":363,"o":9.475,"t":"2026-10-20T18:25:00Z","v":68489,"vw":9.477995},{"c":9.485,"h":9.5,"l":9.48,"n":552,"o":9.485,"t":"2026-10-20T18:30:00Z","v":130994,"vw":9.486529},{"c":9.4899,"h":9.495,"l":9.48,"n":273,"o":9.485,"t":"2026-10-20T18:35:00Z","v":51569,"vw":9.486744},{"c":9.475,"h":9.49,"l":9.47,"n":491,"o":9.485,"t":"2026-10-20T18:40:00Z","v":112025,"vw":9.477791},{"c":9.505,"h":9.515,"l":9.4715,"n":597,"o":9.475,"t":"2026-10-20T18:45:00Z","v":139138,"vw":9.500965},{"c":9.525,"h":9.525,"l":9.5,"n":526,"o":9.505,"t":"2026-10-20T18:50:00Z","v":154896,"vw":9.510316},{"c":9.5213,"h":9.53,"l":9.51,"n":438,"o":9.525,"t":"2026-10-20T18:55:00Z","v":89664,"vw":9.52112},{"c":9.51,"h":9.535,"l":9.505,"n":627,"o":9.53,"t":"2026-10-20T19:00:00Z","v":188522,"vw":9.520112},{"c":9.525,"h":9.53,"l":9.5,"n":426,"o":9.505,"t":"2026-10-20T19:05:00Z","v":59056,"vw":9.514284},{"c":9.52,"h":9.55,"l":9.52,"n":454,"o":9.53,"t":"2026-10-20T19:10:00Z","v":82607,"vw":9.533886},{"c":9.545,"h":9.55,"l":9.525,"n":605,"o":9.525,"t":"2026-10-20T19:15:00Z","v":161579,"vw":9.539042},{"c":9.525,"h":9.545,"l":9.52,"n":606,"o":9.545,"t":"2026-10-20T19:20:00Z","v":90991,"vw":9.537938},{"c":9.515,"h":9.54,"l":9.51,"n":779,"o":9.52,"t":"2026-10-20T19:25:00Z","v":187089,"vw":9.527234},{"c":9.485,"h":9.515,"l":9.48,"n":925,"o":9.515,"t":"2026-10-20T19:30:00Z","v":245770,"vw":9.493363},{"c":9.47,"h":9.485,"l":9.46,"n":846,"o":9.485,"t":"2026-10-20T19:35:00Z","v":161137,"vw":9.473549},{"c":9.485,"h":9.49,"l":9.47,"n":644,"o":9.475,"t":"2026-10-20T19:40:00Z","v":97604,"vw":9.479196},{"c":9.435,"h":9.49,"l":9.435,"n":1106,"o":9.485,"t":"2026-10-20T19:45:00Z","v":251130,"vw":9.46751},{"c":9.475,"h":9.48,"l":9.4,"n":1345,"o":9.43,"t":"2026-10-20T19:50:00Z","v":403681,"vw":9.431314},{"c":9.53,"h":9.54,"l":9.46,"n":4159,"o":9.475,"t":"2026-10-20T19:55:00Z","v":1119409,"vw":9.504873},{"c":9.52,"h":9.52,"l":9.52,"n":45,"o":9.52,"t":"2026-10-20T20:00:00Z","v":1787103,"vw":9.52},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-20T20:30:00Z","v":1188,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-20T20:50:00Z","v":1000,"vw":9.5},{"c":9.6533,"h":9.6533,"l":9.6533,"n":2,"o":9.6533,"t":"2026-10-20T22:20:00Z","v":124,"vw":9.6533},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-21T08:00:00Z","v":504,"vw":9.55},{"c":9.6,"h":9.6,"l":9.59,"n":5,"o":9.59,"t":"2026-10-21T11:15:00Z","v":2402,"vw":9.592014},{"c":9.59,"h":9.61,"l":9.59,"n":3,"o":9.61,"t":"2026-10-21T11:35:00Z","v":986,"vw":9.600345},{"c":9.66,"h":9.66,"l":9.65,"n":3,"o":9.65,"t":"2026-10-21T11:40:00Z","v":3801,"vw":9.654444},{"c":9.7,"h":9.7,"l":9.69,"n":9,"o":9.7,"t":"2026-10-21T11:45:00Z","v":10639,"vw":9.699567},{"c":9.78,"h":9.78,"l":9.73,"n":7,"o":9.73,"t":"2026-10-21T12:35:00Z","v":493,"vw":9.752222},{"c":9.79,"h":9.79,"l":9.79,"n":5,"o":9.79,"t":"2026-10-21T12:40:00Z","v":386,"vw":9.79},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-21T12:45:00Z","v":102,"vw":9.79},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-21T13:05:00Z","v":512,"vw":9.84},{"c":9.84,"h":9.84,"l":9.77,"n":5,"o":9.77,"t":"2026-10-21T13:25:00Z","v":416,"vw":9.817029},{"c":9.83,"h":9.87,"l":9.75,"n":916,"o":9.8,"t":"2026-10-21T13:30:00Z","v":341778,"vw":9.804818},{"c":9.77,"h":9.86,"l":9.75,"n":989,"o":9.83,"t":"2026-10-21T13:35:00Z","v":207834,"vw":9.807386},{"c":9.76,"h":9.825,"l":9.74,"n":1012,"o":9.78,"t":"2026-10-21T13:40:00Z","v":351890,"vw":9.781963},{"c":9.775,"h":9.815,"l":9.73,"n":938,"o":9.75,"t":"2026-10-21T13:45:00Z","v":155589,"vw":9.773995},{"c":9.795,"h":9.81,"l":9.76,"n":990,"o":9.775,"t":"2026-10-21T13:50:00Z","v":217601,"vw":9.788666},{"c":9.76,"h":9.835,"l":9.745,"n":847,"o":9.79,"t":"2026-10-21T13:55:00Z","v":259890,"vw":9.791365},{"c":9.705,"h":9.76,"l":9.7,"n":854,"o":9.76,"t":"2026-10-21T14:00:00Z","v":254406,"vw":9.732172},{"c":9.665,"h":9.7,"l":9.635,"n":900,"o":9.7,"t":"2026-10-21T14:05:00Z","v":105644,"vw":9.666339},{"c":9.725,"h":9.725,"l":9.66,"n":702,"o":9.66,"t":"2026-10-21T14:10:00Z","v":106365,"vw":9.701689},{"c":9.705,"h":9.735,"l":9.69,"n":627,"o":9.725,"t":"2026-10-21T14:15:00Z","v":83513,"vw":9.710057},{"c":9.745,"h":9.75,"l":9.705,"n":674,"o":9.705,"t":"2026-10-21T14:20:00Z","v":124721,"vw":9.725192},{"c":9.705,"h":9.745,"l":9.69,"n":740,"o":9.74,"t":"2026-10-21T14:25:00Z","v":125110,"vw":9.717383},{"c":9.685,"h":9.715,"l":9.64,"n":922,"o":9.705,"t":"2026-10-21T14:30:00Z","v":242233,"vw":9.668962},{"c":9.685,"h":9.69,"l":9.66,"n":563,"o":9.685,"t":"2026-10-21T14:35:00Z","v":142401,"vw":9.674503},{"c":9.69,"h":9.705,"l":9.675,"n":596,"o":9.68,"t":"2026-10-21T14:40:00Z","v":118292,"vw":9.69232},{"c":9.755,"h":9.755,"l":9.695,"n":844,"o":9.695,"t":"2026-10-21T14:45:00Z","v":189087,"vw":9.718238},{"c":9.735,"h":9.77,"l":9.72,"n":757,"o":9.755,"t":"2026-10-21T14:50:00Z","v":366036,"vw":9.737679},{"c":9.71,"h":9.755,"l":9.71,"n":559,"o":9.735,"t":"2026-10-21T14:55:00Z","v":76590,"vw":9.739419},{"c":9.725,"h":9.73,"l":9.6901,"n":859,"o":9.71,"t":"2026-10-21T15:00:00Z","v":164458,"vw":9.713765},{"c":9.725,"h":9.745,"l":9.715,"n":598,"o":9.725,"t":"2026-10-21T15:05:00Z","v":106048,"vw":9.72539},{"c":9.755,"h":9.7551,"l":9.72,"n":532,"o":9.72,"t":"2026-10-21T15:10:00Z","v":83129,"vw":9.745474},{"c":9.745,"h":9.78,"l":9.74,"n":633,"o":9.755,"t":"2026-10-21T15:15:00Z","v":82631,"vw":9.759792},{"c":9.725,"h":9.755,"l":9.72,"n":468,"o":9.74,"t":"2026-10-21T15:20:00Z","v":51239,"vw":9.740764},{"c":9.78,"h":9.78,"l":9.725,"n":926,"o":9.725,"t":"2026-10-21T15:25:00Z","v":171114,"vw":9.750787},{"c":9.815,"h":9.8199,"l":9.765,"n":798,"o":9.77,"t":"2026-10-21T15:30:00Z","v":178895,"vw":9.797768},{"c":9.805,"h":9.8199,"l":9.8,"n":485,"o":9.815,"t":"2026-10-21T15:35:00Z","v":110322,"vw":9.811639},{"c":9.805,"h":9.815,"l":9.8,"n":487,"o":9.8,"t":"2026-10-21T15:40:00Z","v":60514,"vw":9.807573},{"c":9.785,"h":9.81,"l":9.78,"n":515,"o":9.8,"t":"2026-10-21T15:45:00Z","v":104452,"vw":9.795224},{"c":9.785,"h":9.805,"l":9.785,"n":759,"o":9.785,"t":"2026-10-21T15:50:00Z","v":135204,"vw":9.795242},{"c":9.775,"h":9.79,"l":9.73,"n":747,"o":9.78,"t":"2026-10-21T15:55:00Z","v":219187,"vw":9.766297},{"c":9.765,"h":9.785,"l":9.76,"n":673,"o":9.77,"t":"2026-10-21T16:00:00Z","v":169612,"vw":9.7716},{"c":9.755,"h":9.775,"l":9.755,"n":443,"o":9.765,"t":"2026-10-21T16:05:00Z","v":85426,"vw":9.767361},{"c":9.775,"h":9.78,"l":9.75,"n":528,"o":9.755,"t":"2026-10-21T16:10:00Z","v":99877,"vw":9.765721},{"c":9.791,"h":9.805,"l":9.765,"n":705,"o":9.77,"t":"2026-10-21T16:15:00Z","v":154168,"vw":9.781277},{"c":9.795,"h":9.805,"l":9.78,"n":641,"o":9.795,"t":"2026-10-21T16:20:00Z","v":121606,"vw":9.792631},{"c":9.79,"h":9.805,"l":9.785,"n":522,"o":9.795,"t":"2026-10-21T16:25:00Z","v":59808,"vw":9.794299},{"c":9.775,"h":9.795,"l":9.765,"n":642,"o":9.79,"t":"2026-10-21T16:30:00Z","v":82905,"vw":9.782874},{"c":9.875,"h":9.885,"l":9.77,"n":1176,"o":9.775,"t":"2026-10-21T16:35:00Z","v":206267,"vw":9.825024},{"c":9.845,"h":9.9,"l":9.82,"n":736,"o":9.88,"t":"2026-10-21T16:40:00Z","v":126270,"vw":9.853372},{"c":9.82,"h":9.85,"l":9.82,"n":489,"o":9.845,"t":"2026-10-21T16:45:00Z","v":69214,"vw":9.832929},{"c":9.79,"h":9.825,"l":9.78,"n":510,"o":9.82,"t":"2026-10-21T16:50:00Z","v":73644,"vw":9.798981},{"c":9.785,"h":9.795,"l":9.77,"n":861,"o":9.78,"t":"2026-10-21T16:55:00Z","v":145007,"vw":9.781352},{"c":9.765,"h":9.795,"l":9.76,"n":884,"o":9.785,"t":"2026-10-21T17:00:00Z","v":129801,"vw":9.78252},{"c":9.775,"h":9.785,"l":9.76,"n":497,"o":9.76,"t":"2026-10-21T17:05:00Z","v":62021,"vw":9.774445},{"c":9.735,"h":9.78,"l":9.735,"n":822,"o":9.77,"t":"2026-10-21T17:10:00Z","v":144171,"vw":9.755461},{"c":9.725,"h":9.745,"l":9.72,"n":509,"o":9.735,"t":"2026-10-21T17:15:00Z","v":84815,"vw":9.734708},{"c":9.73,"h":9.74,"l":9.72,"n":505,"o":9.725,"t":"2026-10-21T17:20:00Z","v":77041,"vw":9.730287},{"c":9.725,"h":9.74,"l":9.72,"n":393,"o":9.72,"t":"2026-10-21T17:25:00Z","v":54282,"vw":9.732323},{"c":9.725,"h":9.735,"l":9.72,"n":423,"o":9.725,"t":"2026-10-21T17:30:00Z","v":63973,"vw":9.727652},{"c":9.725,"h":9.73,"l":9.7101,"n":434,"o":9.72,"t":"2026-10-21T17:35:00Z","v":73855,"vw":9.721724},{"c":9.745,"h":9.745,"l":9.72,"n":535,"o":9.725,"t":"2026-10-21T17:40:00Z","v":91200,"vw":9.734411},{"c":9.735,"h":9.75,"l":9.73,"n":512,"o":9.74,"t":"2026-10-21T17:45:00Z","v":82679,"vw":9.739992},{"c":9.745,"h":9.745,"l":9.725,"n":495,"o":9.73,"t":"2026-10-21T17:50:00Z","v":56016,"vw":9.733993},{"c":9.725,"h":9.745,"l":9.725,"n":467,"o":9.74,"t":"2026-10-21T17:55:00Z","v":53617,"vw":9.733427},{"c":9.715,"h":9.73,"l":9.71,"n":802,"o":9.725,"t":"2026-10-21T18:00:00Z","v":113118,"vw":9.718614},{"c":9.7271,"h":9.7271,"l":9.71,"n":324,"o":9.715,"t":"2026-10-21T18:05:00Z","v":44388,"vw":9.720394},{"c":9.765,"h":9.78,"l":9.7233,"n":1056,"o":9.725,"t":"2026-10-21T18:10:00Z","v":195556,"vw":9.748626},{"c":9.77,"h":9.795,"l":9.75,"n":614,"o":9.76,"t":"2026-10-21T18:15:00Z","v":134903,"vw":9.776466},{"c":9.765,"h":9.77,"l":9.76,"n":473,"o":9.77,"t":"2026-10-21T18:20:00Z","v":59650,"vw":9.76631},{"c":9.79,"h":9.81,"l":9.76,"n":1252,"o":9.765,"t":"2026-10-21T18:25:00Z","v":256798,"vw":9.783382},{"c":9.785,"h":9.795,"l":9.7704,"n":850,"o":9.79,"t":"2026-10-21T18:30:00Z","v":212970,"vw":9.78281},{"c":9.785,"h":9.79,"l":9.77,"n":946,"o":9.785,"t":"2026-10-21T18:35:00Z","v":183545,"vw":9.78018},{"c":9.79,"h":9.795,"l":9.775,"n":982,"o":9.78,"t":"2026-10-21T18:40:00Z","v":228186,"vw":9.782325},{"c":9.765,"h":9.795,"l":9.75,"n":1383,"o":9.79,"t":"2026-10-21T18:45:00Z","v":336001,"vw":9.775826},{"c":9.745,"h":9.765,"l":9.73,"n":790,"o":9.76,"t":"2026-10-21T18:50:00Z","v":237553,"vw":9.746461},{"c":9.695,"h":9.745,"l":9.69,"n":1264,"o":9.745,"t":"2026-10-21T18:55:00Z","v":348392,"vw":9.714152},{"c":9.67,"h":9.695,"l":9.635,"n":925,"o":9.695,"t":"2026-10-21T19:00:00Z","v":373970,"vw":9.661437},{"c":9.635,"h":9.69,"l":9.62,"n":780,"o":9.665,"t":"2026-10-21T19:05:00Z","v":346124,"vw":9.663791},{"c":9.67,"h":9.68,"l":9.625,"n":685,"o":9.635,"t":"2026-10-21T19:10:00Z","v":246200,"vw":9.656408},{"c":9.725,"h":9.74,"l":9.665,"n":963,"o":9.665,"t":"2026-10-21T19:15:00Z","v":301101,"vw":9.70937},{"c":9.725,"h":9.735,"l":9.705,"n":778,"o":9.72,"t":"2026-10-21T19:20:00Z","v":161477,"vw":9.71934},{"c":9.755,"h":9.755,"l":9.71,"n":1017,"o":9.72,"t":"2026-10-21T19:25:00Z","v":346345,"vw":9.737784},{"c":9.735,"h":9.7585,"l":9.73,"n":1144,"o":9.755,"t":"2026-10-21T19:30:00Z","v":357673,"vw":9.746976},{"c":9.74,"h":9.7599,"l":9.715,"n":1057,"o":9.735,"t":"2026-10-21T19:35:00Z","v":285516,"vw":9.742241},{"c":9.705,"h":9.745,"l":9.69,"n":1875,"o":9.745,"t":"2026-10-21T19:40:00Z","v":519978,"vw":9.722384},{"c":9.725,"h":9.74,"l":9.695,"n":2134,"o":9.705,"t":"2026-10-21T19:45:00Z","v":516511,"vw":9.715897},{"c":9.705,"h":9.735,"l":9.7,"n":1684,"o":9.725,"t":"2026-10-21T19:50:00Z","v":506239,"vw":9.7158},{"c":9.72,"h":9.75,"l":9.66,"n":7411,"o":9.7023,"t":"2026-10-21T19:55:00Z","v":2019496,"vw":9.720341},{"c":9.72,"h":9.72,"l":9.72,"n":46,"o":9.72,"t":"2026-10-21T20:00:00Z","v":2601563,"vw":9.72},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-22T12:35:00Z","v":500,"vw":9.53},{"c":9.755,"h":9.78,"l":9.62,"n":353,"o":9.7,"t":"2026-10-22T13:30:00Z","v":107764,"vw":9.721213},{"c":9.82,"h":9.825,"l":9.755,"n":639,"o":9.755,"t":"2026-10-22T13:35:00Z","v":112125,"vw":9.790087},{"c":9.82,"h":9.85,"l":9.785,"n":778,"o":9.83,"t":"2026-10-22T13:40:00Z","v":147186,"vw":9.808418},{"c":9.83,"h":9.85,"l":9.8,"n":540,"o":9.82,"t":"2026-10-22T13:45:00Z","v":82919,"vw":9.827516},{"c":9.88,"h":9.92,"l":9.8201,"n":926,"o":9.83,"t":"2026-10-22T13:50:00Z","v":430381,"vw":9.858236},{"c":9.97,"h":9.99,"l":9.88,"n":1278,"o":9.88,"t":"2026-10-22T13:55:00Z","v":274885,"vw":9.950389},{"c":9.97,"h":10,"l":9.945,"n":899,"o":9.97,"t":"2026-10-22T14:00:00Z","v":151689,"vw":9.979432},{"c":9.955,"h":9.99,"l":9.92,"n":872,"o":9.975,"t":"2026-10-22T14:05:00Z","v":92927,"vw":9.947666},{"c":9.985,"h":10.005,"l":9.95,"n":970,"o":9.955,"t":"2026-10-22T14:10:00Z","v":140097,"vw":9.987769},{"c":9.98,"h":10.01,"l":9.97,"n":863,"o":9.985,"t":"2026-10-22T14:15:00Z","v":101825,"vw":9.986679},{"c":9.94,"h":9.9952,"l":9.92,"n":1387,"o":9.975,"t":"2026-10-22T14:20:00Z","v":408587,"vw":9.955613},{"c":9.905,"h":9.945,"l":9.875,"n":901,"o":9.945,"t":"2026-10-22T14:25:00Z","v":142868,"vw":9.901178},{"c":9.885,"h":9.935,"l":9.875,"n":960,"o":9.91,"t":"2026-10-22T14:30:00Z","v":156223,"vw":9.906992},{"c":9.925,"h":9.93,"l":9.845,"n":887,"o":9.8806,"t":"2026-10-22T14:35:00Z","v":202840,"vw":9.879396},{"c":9.9796,"h":9.98,"l":9.925,"n":846,"o":9.93,"t":"2026-10-22T14:40:00Z","v":262531,"vw":9.95683},{"c":9.975,"h":10.015,"l":9.954,"n":1341,"o":9.98,"t":"2026-10-22T14:45:00Z","v":362607,"vw":9.978394},{"c":10.045,"h":10.055,"l":9.975,"n":1269,"o":9.98,"t":"2026-10-22T14:50:00Z","v":317225,"vw":10.013318},{"c":10.095,"h":10.1,"l":10.035,"n":948,"o":10.05,"t":"2026-10-22T14:55:00Z","v":165226,"vw":10.059646},{"c":10.095,"h":10.165,"l":10.0822,"n":2577,"o":10.1,"t":"2026-10-22T15:00:00Z","v":663820,"vw":10.125857},{"c":10.075,"h":10.1,"l":10.055,"n":805,"o":10.095,"t":"2026-10-22T15:05:00Z","v":144689,"vw":10.080812},{"c":10.09,"h":10.11,"l":10.065,"n":1006,"o":10.075,"t":"2026-10-22T15:10:00Z","v":224721,"vw":10.093253},{"c":10.155,"h":10.16,"l":10.0883,"n":1149,"o":10.0883,"t":"2026-10-22T15:15:00Z","v":284392,"vw":10.121222},{"c":10.175,"h":10.185,"l":10.125,"n":1126,"o":10.16,"t":"2026-10-22T15:20:00Z","v":239570,"vw":10.155571},{"c":10.145,"h":10.18,"l":10.125,"n":1019,"o":10.17,"t":"2026-10-22T15:25:00Z","v":256693,"vw":10.152603},{"c":10.21,"h":10.225,"l":10.145,"n":1449,"o":10.145,"t":"2026-10-22T15:30:00Z","v":466062,"vw":10.179872},{"c":10.2233,"h":10.225,"l":10.185,"n":965,"o":10.205,"t":"2026-10-22T15:35:00Z","v":210989,"vw":10.207495},{"c":10.235,"h":10.25,"l":10.17,"n":1924,"o":10.23,"t":"2026-10-22T15:40:00Z","v":522179,"vw":10.196962},{"c":10.26,"h":10.28,"l":10.23,"n":1185,"o":10.23,"t":"2026-10-22T15:45:00Z","v":225676,"vw":10.250128},{"c":10.21,"h":10.275,"l":10.2,"n":1057,"o":10.26,"t":"2026-10-22T15:50:00Z","v":221584,"vw":10.248294},{"c":10.19,"h":10.225,"l":10.19,"n":732,"o":10.205,"t":"2026-10-22T15:55:00Z","v":99556,"vw":10.207626},{"c":10.155,"h":10.2,"l":10.155,"n":562,"o":10.2,"t":"2026-10-22T16:00:00Z","v":52604,"vw":10.177626},{"c":10.16,"h":10.17,"l":10.115,"n":995,"o":10.155,"t":"2026-10-22T16:05:00Z","v":157856,"vw":10.136749},{"c":10.125,"h":10.175,"l":10.105,"n":717,"o":10.155,"t":"2026-10-22T16:10:00Z","v":85248,"vw":10.13851},{"c":10.155,"h":10.16,"l":10.125,"n":529,"o":10.125,"t":"2026-10-22T16:15:00Z","v":43767,"vw":10.139843},{"c":10.14,"h":10.18,"l":10.125,"n":740,"o":10.155,"t":"2026-10-22T16:20:00Z","v":86118,"vw":10.150062},{"c":10.125,"h":10.14,"l":10.12,"n":585,"o":10.1328,"t":"2026-10-22T16:25:00Z","v":88788,"vw":10.130702},{"c":10.135,"h":10.155,"l":10.125,"n":701,"o":10.125,"t":"2026-10-22T16:30:00Z","v":84831,"vw":10.143773},{"c":10.095,"h":10.145,"l":10.09,"n":616,"o":10.135,"t":"2026-10-22T16:35:00Z","v":75871,"vw":10.124406},{"c":10.0199,"h":10.09,"l":10.01,"n":1180,"o":10.09,"t":"2026-10-22T16:40:00Z","v":166658,"vw":10.045079},{"c":9.985,"h":10.02,"l":9.98,"n":886,"o":10.015,"t":"2026-10-22T16:45:00Z","v":96368,"vw":10.002635},{"c":9.91,"h":9.99,"l":9.85,"n":2814,"o":9.98,"t":"2026-10-22T16:50:00Z","v":657614,"vw":9.912757}],"history":[{"c":5.64,"h":5.865,"l":5.565,"n":13549,"o":5.77,"t":"2024-10-21T04:00:00Z","v":2617640,"vw":5.645495},{"c":5.7,"h":5.8252,"l":5.62,"n":15124,"o":5.63,"t":"2024-10-22T04:00:00Z","v":2376083,"vw":5.73426},{"c":5.57,"h":5.72,"l":5.35,"n":21081,"o":5.65,"t":"2024-10-23T04:00:00Z","v":4468680,"vw":5.534883},{"c":5.66,"h":5.78,"l":5.5,"n":19139,"o":5.64,"t":"2024-10-24T04:00:00Z","v":3441167,"vw":5.662834},{"c":5.64,"h":5.76,"l":5.61,"n":15444,"o":5.71,"t":"2024-10-25T04:00:00Z","v":3391011,"vw":5.672167},{"c":5.65,"h":5.82,"l":5.585,"n":16352,"o":5.68,"t":"2024-10-28T04:00:00Z","v":3256259,"vw":5.672737},{"c":5.4,"h":5.58,"l":5.37,"n":27086,"o":5.56,"t":"2024-10-29T04:00:00Z","v":6420547,"vw":5.425543},{"c":5.56,"h":5.6,"l":5.39,"n":23105,"o":5.39,"t":"2024-10-30T04:00:00Z","v":5837863,"vw":5.53387},{"c":6.35,"h":6.41,"l":5.68,"n":35902,"o":5.95,"t":"2024-10-31T04:00:00Z","v":8036991,"vw":6.255403},{"c":6.41,"h":6.65,"l":6.23,"n":39106,"o":6.43,"t":"2024-11-01T04:00:00Z","v":9328693,"vw":6.413105},{"c":6.66,"h":6.915,"l":6.405,"n":38727,"o":6.41,"t":"2024-11-04T05:00:00Z","v":6896079,"vw":6.768669},{"c":6.87,"h":6.92,"l":6.65,"n":20972,"o":6.66,"t":"2024-11-05T05:00:00Z","v":4553330,"vw":6.822664},{"c":6.46,"h":7.01,"l":6.21,"n":35291,"o":7.01,"t":"2024-11-06T05:00:00Z","v":8401118,"vw":6.411192},{"c":6.9,"h":6.945,"l":6.51,"n":30231,"o":6.55,"t":"2024-11-07T05:00:00Z","v":5968213,"vw":6.832066},{"c":6.7,"h":6.845,"l":6.62,"n":17715,"o":6.81,"t":"2024-11-08T05:00:00Z","v":3161527,"vw":6.695844},{"c":6.8,"h":6.93,"l":6.59,"n":23572,"o":6.75,"t":"2024-11-11T05:00:00Z","v":4159458,"vw":6.814172},{"c":6.7,"h":6.78,"l":6.62,"n":18166,"o":6.76,"t":"2024-11-12T05:00:00Z","v":3257214,"vw":6.697073},{"c":6.7,"h":6.87,"l":6.58,"n":19148,"o":6.8,"t":"2024-11-13T05:00:00Z","v":3492964,"vw":6.702742},{"c":6.6,"h":6.98,"l":6.56,"n":24117,"o":6.72,"t":"2024-11-14T05:00:00Z","v":4962664,"vw":6.736137},{"c":6.32,"h":6.6,"l":6.31,"n":13974,"o":6.6,"t":"2024-11-15T05:00:00Z","v":2811752,"vw":6.407849},{"c":6.19,"h":6.32,"l":6.09,"n":16839,"o":6.32,"t":"2024-11-18T05:00:00Z","v":2875898,"vw":6.180116},{"c":6.3,"h":6.3,"l":6.07,"n":17023,"o":6.13,"t":"2024-11-19T05:00:00Z","v":3455386,"vw":6.218616},{"c":6.44,"h":6.45,"l":6.15,"n":15634,"o":6.26,"t":"2024-11-20T05:00:00Z","v":3366597,"vw":6.359194},{"c":6.73,"h":6.8,"l":6.32,"n":19483,"o":6.44,"t":"2024-11-21T05:00:00Z","v":3612047,"vw":6.654714},{"c":6.83,"h":6.94,"l":6.62,"n":17780,"o":6.79,"t":"2024-11-22T05:00:00Z","v":5185984,"vw":6.770412},{"c":7.07,"h":7.14,"l":6.9035,"n":23364,"o":7,"t":"2024-11-25T05:00:00Z","v":7434321,"vw":7.054703},{"c":7.17,"h":7.25,"l":6.8241,"n":18442,"o":6.93,"t":"2024-11-26T05:00:00Z","v":3715045,"vw":7.146794},{"c":7.2,"h":7.36,"l":7.05,"n":13508,"o":7.25,"t":"2024-11-27T05:00:00Z","v":2719494,"vw":7.165221},{"c":7.09,"h":7.32,"l":7.05,"n":8140,"o":7.25,"t":"2024-11-29T05:00:00Z","v":1858112,"vw":7.12501},{"c":7.14,"h":7.14,"l":6.94,"n":21743,"o":7.09,"t":"2024-12-02T05:00:00Z","v":3924243,"vw":7.068796},{"c":7.33,"h":7.69,"l":7.17,"n":20479,"o":7.35,"t":"2024-12-03T05:00:00Z","v":4564633,"vw":7.341249},{"c":7.12,"h":7.45,"l":7.1,"n":16591,"o":7.3,"t":"2024-12-04T05:00:00Z","v":3486523,"vw":7.234781},{"c":6.99,"h":7.13,"l":6.86,"n":13590,"o":7.03,"t":"2024-12-05T05:00:00Z","v":2460431,"vw":6.980474},{"c":7.06,"h":7.28,"l":7.01,"n":19770,"o":7.07,"t":"2024-12-06T05:00:00Z","v":4462855,"vw":7.144558},{"c":6.95,"h":7.12,"l":6.9,"n":18043,"o":7.09,"t":"2024-12-09T05:00:00Z","v":2864280,"vw":6.981242},{"c":6.91,"h":6.94,"l":6.7,"n":14962,"o":6.85,"t":"2024-12-10T05:00:00Z","v":2965324,"vw":6.876358},{"c":7.09,"h":7.16,"l":6.93,"n":15223,"o":7.02,"t":"2024-12-11T05:00:00Z","v":3083542,"vw":7.08011},{"c":6.9,"h":7.16,"l":6.88,"n":13986,"o":7.04,"t":"2024-12-12T05:00:00Z","v":3221642,"vw":6.984775},{"c":6.77,"h":6.98,"l":6.725,"n":15863,"o":6.88,"t":"2024-12-13T05:00:00Z","v":3158432,"vw":6.80389},{"c":6.84,"h":6.875,"l":6.7,"n":15915,"o":6.78,"t":"2024-12-16T05:00:00Z","v":2629060,"vw":6.81624},{"c":6.7,"h":6.81,"l":6.6,"n":21475,"o":6.77,"t":"2024-12-17T05:00:00Z","v":3009143,"vw":6.679498},{"c":6,"h":6.57,"l":5.99,"n":34428,"o":6.51,"t":"2024-12-18T05:00:00Z","v":6542536,"vw":6.292488},{"c":5.98,"h":6.15,"l":5.92,"n":23129,"o":6.07,"t":"2024-12-19T05:00:00Z","v":5156151,"vw":5.996407},{"c":6.23,"h":6.27,"l":5.9,"n":27918,"o":5.9,"t":"2024-12-20T05:00:00Z","v":11779743,"vw":6.177332},{"c":6.03,"h":6.2344,"l":5.92,"n":20971,"o":6.18,"t":"2024-12-23T05:00:00Z","v":4480874,"vw":6.009406},{"c":6,"h":6.03,"l":5.9333,"n":7764,"o":6,"t":"2024-12-24T05:00:00Z","v":1453045,"vw":5.98706},{"c":6,"h":6.04,"l":5.92,"n":14446,"o":5.93,"t":"2024-12-26T05:00:00Z","v":2256125,"vw":5.998756},{"c":5.85,"h":5.99,"l":5.81,"n":14533,"o":5.96,"t":"2024-12-27T05:00:00Z","v":2743110,"vw":5.864795},{"c":5.79,"h":5.85,"l":5.685,"n":22544,"o":5.78,"t":"2024-12-30T05:00:00Z","v":3365722,"vw":5.777105},{"c":5.85,"h":5.96,"l":5.74,"n":24100,"o":5.85,"t":"2024-12-31T05:00:00Z","v":4528353,"vw":5.84765},{"c":5.8,"h":5.925,"l":5.73,"n":19431,"o":5.9,"t":"2025-01-02T05:00:00Z","v":3623956,"vw":5.823436},{"c":5.88,"h":5.88,"l":5.72,"n":18576,"o":5.8,"t":"2025-01-03T05:00:00Z","v":3606745,"vw":5.831824},{"c":5.83,"h":5.94,"l":5.82,"n":20960,"o":5.9,"t":"2025-01-06T05:00:00Z","v":4551203,"vw":5.885307},{"c":5.59,"h":5.91,"l":5.5601,"n":21175,"o":5.87,"t":"2025-01-07T05:00:00Z","v":5220974,"vw":5.636954},{"c":5.59,"h":5.635,"l":5.475,"n":21988,"o":5.59,"t":"2025-01-08T05:00:00Z","v":4509315,"vw":5.572089},{"c":5.35,"h":5.45,"l":5.295,"n":24048,"o":5.45,"t":"2025-01-10T05:00:00Z","v":6034814,"vw":5.348354},{"c":5.38,"h":5.38,"l":5.1,"n":20006,"o":5.24,"t":"2025-01-13T05:00:00Z","v":4706492,"vw":5.267868},{"c":5.58,"h":5.7188,"l":5.42,"n":25913,"o":5.47,"t":"2025-01-14T05:00:00Z","v":5429486,"vw":5.583256},{"c":6.66,"h":6.845,"l":6,"n":60344,"o":6.37,"t":"2025-01-15T05:00:00Z","v":13892862,"vw":6.60702},{"c":6.73,"h":6.84,"l":6.4823,"n":31045,"o":6.6,"t":"2025-01-16T05:00:00Z","v":6158957,"vw":6.723724},{"c":6.76,"h":6.92,"l":6.71,"n":26779,"o":6.84,"t":"2025-01-17T05:00:00Z","v":6020669,"vw":6.804907},{"c":6.75,"h":6.9,"l":6.6843,"n":25907,"o":6.85,"t":"2025-01-21T05:00:00Z","v":4764913,"vw":6.749227},{"c":6.89,"h":6.955,"l":6.66,"n":28535,"o":6.73,"t":"2025-01-22T05:00:00Z","v":4738086,"vw":6.874114},{"c":6.91,"h":6.93,"l":6.74,"n":20860,"o":6.83,"t":"2025-01-23T05:00:00Z","v":4187624,"vw":6.88089},{"c":6.99,"h":7.07,"l":6.9,"n":23169,"o":6.95,"t":"2025-01-24T05:00:00Z","v":5191440,"vw":6.964109},{"c":7.02,"h":7.2,"l":6.87,"n":23637,"o":6.89,"t":"2025-01-27T05:00:00Z","v":5542748,"vw":7.07801},{"c":7.42,"h":7.49,"l":6.98,"n":25725,"o":7,"t":"2025-01-28T05:00:00Z","v":5735705,"vw":7.332402},{"c":7.27,"h":7.48,"l":7.1,"n":20554,"o":7.42,"t":"2025-01-29T05:00:00Z","v":4078588,"vw":7.268475},{"c":7.53,"h":7.69,"l":7.36,"n":25445,"o":7.36,"t":"2025-01-30T05:00:00Z","v":5986086,"vw":7.529263},{"c":7.25,"h":7.59,"l":7.155,"n":25344,"o":7.51,"t":"2025-01-31T05:00:00Z","v":4990661,"vw":7.376819},{"c":7.15,"h":7.2,"l":6.96,"n":25953,"o":6.99,"t":"2025-02-03T05:00:00Z","v":5440738,"vw":7.122582},{"c":7.24,"h":7.34,"l":7.065,"n":24410,"o":7.17,"t":"2025-02-04T05:00:00Z","v":6255279,"vw":7.21512},{"c":7.51,"h":7.6,"l":7.3,"n":21492,"o":7.31,"t":"2025-02-05T05:00:00Z","v":4874149,"vw":7.450932},{"c":7.61,"h":7.67,"l":7.455,"n":24514,"o":7.52,"t":"2025-02-06T05:00:00Z","v":3801258,"vw":7.543394},{"c":7.46,"h":7.66,"l":7.3645,"n":21409,"o":7.56,"t":"2025-02-07T05:00:00Z","v":3823626,"vw":7.453575},{"c":7.38,"h":7.5799,"l":7.37,"n":19115,"o":7.57,"t":"2025-02-10T05:00:00Z","v":3968144,"vw":7.460316},{"c":7.44,"h":7.95,"l":7.37,"n":43295,"o":7.82,"t":"2025-02-11T05:00:00Z","v":8775663,"vw":7.587353},{"c":7.5,"h":7.52,"l":7.16,"n":19588,"o":7.25,"t":"2025-02-12T05:00:00Z","v":3769156,"vw":7.433347},{"c":7.58,"h":7.6,"l":7.44,"n":23392,"o":7.53,"t":"2025-02-13T05:00:00Z","v":6053442,"vw":7.523929},{"c":7.93,"h":7.93,"l":7.61,"n":26507,"o":7.75,"t":"2025-02-14T05:00:00Z","v":6801336,"vw":7.870745},{"c":7.98,"h":7.995,"l":7.76,"n":45870,"o":7.99,"t":"2025-02-18T05:00:00Z","v":9343856,"vw":7.921943},{"c":10.24,"h":10.25,"l":8.08,"n":120565,"o":8.53,"t":"2025-02-19T05:00:00Z","v":29357673,"vw":9.521195},{"c":9.78,"h":10.1197,"l":9.5,"n":59423,"o":9.89,"t":"2025-02-20T05:00:00Z","v":12025666,"vw":9.783838},{"c":8.98,"h":9.97,"l":8.88,"n":54084,"o":9.96,"t":"2025-02-21T05:00:00Z","v":9981517,"vw":9.323493},{"c":9.1,"h":9.3,"l":8.725,"n":42155,"o":9.03,"t":"2025-02-24T05:00:00Z","v":8768491,"vw":9.124951},{"c":9.25,"h":9.37,"l":9.03,"n":26978,"o":9.14,"t":"2025-02-25T05:00:00Z","v":4876852,"vw":9.21673},{"c":9.45,"h":9.79,"l":9.26,"n":34981,"o":9.29,"t":"2025-02-26T05:00:00Z","v":6821721,"vw":9.587346},{"c":9.01,"h":9.74,"l":8.98,"n":34788,"o":9.565,"t":"2025-02-27T05:00:00Z","v":9022343,"vw":9.299433},{"c":8.99,"h":9.055,"l":8.77,"n":26334,"o":8.93,"t":"2025-02-28T05:00:00Z","v":6110996,"vw":8.943143},{"c":8.69,"h":9.16,"l":8.61,"n":34922,"o":9,"t":"2025-03-03T05:00:00Z","v":6794723,"vw":8.883333},{"c":9.09,"h":9.23,"l":8.42,"n":28255,"o":8.57,"t":"2025-03-04T05:00:00Z","v":6664734,"vw":8.919987},{"c":9.16,"h":9.17,"l":8.93,"n":25673,"o":9.09,"t":"2025-03-05T05:00:00Z","v":5165673,"vw":9.081224},{"c":8.7,"h":9.365,"l":8.69,"n":28235,"o":8.94,"t":"2025-03-06T05:00:00Z","v":5300103,"vw":9.022296},{"c":8.48,"h":8.8,"l":8.12,"n":30916,"o":8.76,"t":"2025-03-07T05:00:00Z","v":5347207,"vw":8.427789},{"c":8.57,"h":8.78,"l":8.29,"n":36357,"o":8.42,"t":"2025-03-10T04:00:00Z","v":5723429,"vw":8.518229},{"c":8.54,"h":8.775,"l":8.32,"n":44737,"o":8.54,"t":"2025-03-11T04:00:00Z","v":7797850,"vw":8.555491},{"c":8.8,"h":8.915,"l":8.5746,"n":37461,"o":8.8,"t":"2025-03-12T04:00:00Z","v":6044451,"vw":8.775649},{"c":8.73,"h":9.05,"l":8.46,"n":39532,"o":8.74,"t":"2025-03-13T04:00:00Z","v":7408999,"vw":8.691038},{"c":8.76,"h":9.04,"l":8.64,"n":38642,"o":8.77,"t":"2025-03-14T04:00:00Z","v":6498660,"vw":8.811597},{"c":9,"h":9.14,"l":8.71,"n":31226,"o":8.76,"t":"2025-03-17T04:00:00Z","v":6219240,"vw":9.014686},{"c":8.82,"h":8.91,"l":8.56,"n":29417,"o":8.89,"t":"2025-03-18T04:00:00Z","v":5326018,"vw":8.764484},{"c":8.88,"h":9,"l":8.6402,"n":30967,"o":8.78,"t":"2025-03-19T04:00:00Z","v":6428999,"vw":8.86308},{"c":9.09,"h":9.3399,"l":8.7,"n":30746,"o":8.76,"t":"2025-03-20T04:00:00Z","v":5256927,"vw":9.129149},{"c":9.39,"h":9.43,"l":8.95,"n":41449,"o":9.01,"t":"2025-03-21T04:00:00Z","v":9157799,"vw":9.274667},{"c":9.61,"h":9.71,"l":9.31,"n":33817,"o":9.5,"t":"2025-03-24T04:00:00Z","v":6280706,"vw":9.562893},{"c":9.43,"h":9.69,"l":9.27,"n":36190,"o":9.4,"t":"2025-03-25T04:00:00Z","v":6981629,"vw":9.514703},{"c":9.39,"h":9.54,"l":9.17,"n":26415,"o":9.45,"t":"2025-03-26T04:00:00Z","v":5765730,"vw":9.340456},{"c":9.34,"h":9.61,"l":9.21,"n":34492,"o":9.3,"t":"2025-03-27T04:00:00Z","v":7165681,"vw":9.391622},{"c":9.13,"h":9.38,"l":9,"n":29356,"o":9.29,"t":"2025-03-28T04:00:00Z","v":6824862,"vw":9.131827},{"c":8.73,"h":8.955,"l":8.509,"n":38311,"o":8.94,"t":"2025-03-31T04:00:00Z","v":7910535,"vw":8.710783},{"c":8.72,"h":8.995,"l":8.57,"n":35434,"o":8.69,"t":"2025-04-01T04:00:00Z","v":7214010,"vw":8.741543},{"c":8.98,"h":9.08,"l":8.61,"n":30424,"o":8.61,"t":"2025-04-02T04:00:00Z","v":6855390,"vw":8.915551},{"c":8.43,"h":8.75,"l":8.385,"n":43727,"o":8.63,"t":"2025-04-03T04:00:00Z","v":8671751,"vw":8.537068},{"c":8.28,"h":8.39,"l":7.815,"n":53018,"o":8.13,"t":"2025-04-04T04:00:00Z","v":9033142,"vw":8.155868},{"c":8.09,"h":8.81,"l":7.77,"n":49206,"o":7.8,"t":"2025-04-07T04:00:00Z","v":10935553,"vw":8.087619},{"c":7.61,"h":8.405,"l":7.435,"n":46922,"o":8.37,"t":"2025-04-08T04:00:00Z","v":8724794,"vw":7.863379},{"c":8.04,"h":8.15,"l":7.085,"n":61776,"o":7.37,"t":"2025-04-09T04:00:00Z","v":14881823,"vw":7.731804},{"c":7.48,"h":7.9168,"l":7.39,"n":38119,"o":7.835,"t":"2025-04-10T04:00:00Z","v":6513856,"vw":7.568663},{"c":7.51,"h":7.55,"l":7.035,"n":37975,"o":7.46,"t":"2025-04-11T04:00:00Z","v":7162721,"vw":7.320253},{"c":7.61,"h":7.81,"l":7.4,"n":32210,"o":7.8,"t":"2025-04-14T04:00:00Z","v":5458760,"vw":7.580797},{"c":7.86,"h":7.91,"l":7.55,"n":28635,"o":7.65,"t":"2025-04-15T04:00:00Z","v":6513791,"vw":7.808654},{"c":7.59,"h":7.799,"l":7.5,"n":30702,"o":7.74,"t":"2025-04-16T04:00:00Z","v":4578014,"vw":7.627289},{"c":7.29,"h":7.69,"l":7.27,"n":39181,"o":7.64,"t":"2025-04-17T04:00:00Z","v":7617166,"vw":7.376521},{"c":6.86,"h":7.25,"l":6.79,"n":31075,"o":7.21,"t":"2025-04-21T04:00:00Z","v":7552341,"vw":6.908682},{"c":6.95,"h":7.08,"l":6.855,"n":30283,"o":7.02,"t":"2025-04-22T04:00:00Z","v":7319059,"vw":6.964328},{"c":7.23,"h":7.505,"l":7.15,"n":40549,"o":7.25,"t":"2025-04-23T04:00:00Z","v":8670138,"vw":7.341277},{"c":7.36,"h":7.45,"l":7.22,"n":27531,"o":7.31,"t":"2025-04-24T04:00:00Z","v":5731826,"vw":7.349104},{"c":7.37,"h":7.47,"l":7.28,"n":20156,"o":7.32,"t":"2025-04-25T04:00:00Z","v":4624756,"vw":7.38659},{"c":7.38,"h":7.425,"l":7.02,"n":39989,"o":7.25,"t":"2025-04-28T04:00:00Z","v":7769686,"vw":7.230971},{"c":7.63,"h":7.655,"l":7.26,"n":31379,"o":7.29,"t":"2025-04-29T04:00:00Z","v":6498464,"vw":7.525871},{"c":7.72,"h":7.73,"l":7.345,"n":31856,"o":7.43,"t":"2025-04-30T04:00:00Z","v":6579321,"vw":7.619077},{"c":7.83,"h":8.035,"l":7.69,"n":29027,"o":7.81,"t":"2025-05-01T04:00:00Z","v":5975170,"vw":7.885713},{"c":7.95,"h":8.145,"l":7.875,"n":32533,"o":7.92,"t":"2025-05-02T04:00:00Z","v":6930482,"vw":7.986153},{"c":7.91,"h":8.01,"l":7.7735,"n":33535,"o":7.84,"t":"2025-05-05T04:00:00Z","v":6715264,"vw":7.938741},{"c":7.74,"h":7.845,"l":7.68,"n":25026,"o":7.77,"t":"2025-05-06T04:00:00Z","v":6016277,"vw":7.755467},{"c":7.65,"h":7.81,"l":7.63,"n":27654,"o":7.8,"t":"2025-05-07T04:00:00Z","v":6166419,"vw":7.7147},{"c":7.73,"h":7.84,"l":7.49,"n":43970,"o":7.7,"t":"2025-05-08T04:00:00Z","v":15636155,"vw":7.69775},{"c":6.25,"h":7.17,"l":6.24,"n":105301,"o":6.7,"t":"2025-05-09T04:00:00Z","v":30811635,"vw":6.449296},{"c":6.47,"h":6.545,"l":6.2,"n":39435,"o":6.54,"t":"2025-05-12T04:00:00Z","v":10474686,"vw":6.361471},{"c":6.46,"h":6.57,"l":6.22,"n":41491,"o":6.47,"t":"2025-05-13T04:00:00Z","v":9402336,"vw":6.440885},{"c":6.34,"h":6.505,"l":6.26,"n":34312,"o":6.41,"t":"2025-05-14T04:00:00Z","v":6966791,"vw":6.386103},{"c":6.11,"h":6.38,"l":5.99,"n":29590,"o":6.37,"t":"2025-05-15T04:00:00Z","v":7296237,"vw":6.097162},{"c":6.29,"h":6.365,"l":6.07,"n":29476,"o":6.07,"t":"2025-05-16T04:00:00Z","v":7232820,"vw":6.28675},{"c":6.23,"h":6.23,"l":6.07,"n":28759,"o":6.12,"t":"2025-05-19T04:00:00Z","v":5785564,"vw":6.16862},{"c":6.08,"h":6.22,"l":6.05,"n":22252,"o":6.21,"t":"2025-05-20T04:00:00Z","v":4587482,"vw":6.099692},{"c":5.8,"h":6.04,"l":5.7,"n":27183,"o":5.99,"t":"2025-05-21T04:00:00Z","v":7015387,"vw":5.841687},{"c":5.86,"h":5.93,"l":5.655,"n":29809,"o":5.78,"t":"2025-05-22T04:00:00Z","v":6822764,"vw":5.845506},{"c":5.97,"h":6,"l":5.73,"n":30664,"o":5.73,"t":"2025-05-23T04:00:00Z","v":6040080,"vw":5.935821},{"c":5.98,"h":6.0899,"l":5.8,"n":29876,"o":6.08,"t":"2025-05-27T04:00:00Z","v":9949342,"vw":5.921204},{"c":5.82,"h":5.9516,"l":5.8,"n":18406,"o":5.95,"t":"2025-05-28T04:00:00Z","v":4135209,"vw":5.843333},{"c":5.85,"h":6.04,"l":5.805,"n":27723,"o":5.9,"t":"2025-05-29T04:00:00Z","v":6674099,"vw":5.868398},{"c":5.91,"h":5.99,"l":5.77,"n":24099,"o":5.85,"t":"2025-05-30T04:00:00Z","v":8561931,"vw":5.920732},{"c":5.84,"h":5.93,"l":5.785,"n":23005,"o":5.85,"t":"2025-06-02T04:00:00Z","v":4508615,"vw":5.859716},{"c":6.06,"h":6.07,"l":5.695,"n":26006,"o":5.86,"t":"2025-06-03T04:00:00Z","v":7210194,"vw":5.957518},{"c":6.18,"h":6.2399,"l":6.06,"n":21271,"o":6.06,"t":"2025-06-04T04:00:00Z","v":4899630,"vw":6.154416},{"c":6.16,"h":6.45,"l":6.1125,"n":23452,"o":6.18,"t":"2025-06-05T04:00:00Z","v":7023398,"vw":6.238249},{"c":6.29,"h":6.34,"l":6.065,"n":23154,"o":6.18,"t":"2025-06-06T04:00:00Z","v":6949249,"vw":6.251142},{"c":6.16,"h":6.37,"l":6.11,"n":23011,"o":6.33,"t":"2025-06-09T04:00:00Z","v":5667187,"vw":6.176032},{"c":6.34,"h":6.395,"l":6.175,"n":30085,"o":6.19,"t":"2025-06-10T04:00:00Z","v":6719851,"vw":6.33204},{"c":6.51,"h":6.58,"l":6.38,"n":27340,"o":6.4,"t":"2025-06-11T04:00:00Z","v":6712110,"vw":6.502891},{"c":6.41,"h":6.52,"l":6.315,"n":31217,"o":6.49,"t":"2025-06-12T04:00:00Z","v":7395136,"vw":6.382602},{"c":6.23,"h":6.43,"l":6.19,"n":19520,"o":6.28,"t":"2025-06-13T04:00:00Z","v":4566470,"vw":6.308689},{"c":6.27,"h":6.45,"l":6.225,"n":22527,"o":6.33,"t":"2025-06-16T04:00:00Z","v":4263701,"vw":6.328701},{"c":5.97,"h":6.279,"l":5.9,"n":32786,"o":6.26,"t":"2025-06-17T04:00:00Z","v":7707061,"vw":5.985017},{"c":5.91,"h":6.07,"l":5.87,"n":27775,"o":5.99,"t":"2025-06-18T04:00:00Z","v":8202657,"vw":5.963524},{"c":6.12,"h":6.22,"l":5.93,"n":25640,"o":5.96,"t":"2025-06-20T04:00:00Z","v":15420995,"vw":6.120967},{"c":6.25,"h":6.28,"l":5.98,"n":23902,"o":6.06,"t":"2025-06-23T04:00:00Z","v":6320962,"vw":6.198487},{"c":6.44,"h":6.47,"l":6.21,"n":21923,"o":6.3,"t":"2025-06-24T04:00:00Z","v":5531598,"vw":6.400051},{"c":6.28,"h":6.47,"l":6.27,"n":24564,"o":6.4,"t":"2025-06-25T04:00:00Z","v":7285522,"vw":6.32766},{"c":6.31,"h":6.3738,"l":6.12,"n":23583,"o":6.32,"t":"2025-06-26T04:00:00Z","v":6051914,"vw":6.249469},{"c":6.41,"h":6.42,"l":6.27,"n":28447,"o":6.33,"t":"2025-06-27T04:00:00Z","v":21094841,"vw":6.388015},{"c":6.28,"h":6.58,"l":6.22,"n":28131,"o":6.57,"t":"2025-06-30T04:00:00Z","v":6954993,"vw":6.312477},{"c":6.34,"h":6.43,"l":6.09,"n":34934,"o":6.24,"t":"2025-07-01T04:00:00Z","v":8708943,"vw":6.292639},{"c":6.33,"h":6.365,"l":6.22,"n":29854,"o":6.28,"t":"2025-07-02T04:00:00Z","v":8783318,"vw":6.296787},{"c":6.42,"h":6.475,"l":6.36,"n":11035,"o":6.36,"t":"2025-07-03T04:00:00Z","v":2134378,"vw":6.422037},{"c":6.15,"h":6.32,"l":6.12,"n":31708,"o":6.31,"t":"2025-07-07T04:00:00Z","v":6956158,"vw":6.174755},{"c":6.29,"h":6.31,"l":6.15,"n":30699,"o":6.19,"t":"2025-07-08T04:00:00Z","v":7697974,"vw":6.255704},{"c":6.6,"h":6.64,"l":6.22,"n":30156,"o":6.33,"t":"2025-07-09T04:00:00Z","v":8873437,"vw":6.52206},{"c":6.76,"h":6.77,"l":6.52,"n":26880,"o":6.53,"t":"2025-07-10T04:00:00Z","v":7504886,"vw":6.70407},{"c":6.53,"h":6.71,"l":6.47,"n":24983,"o":6.69,"t":"2025-07-11T04:00:00Z","v":6626073,"vw":6.552978},{"c":6.67,"h":6.7,"l":6.49,"n":28516,"o":6.49,"t":"2025-07-14T04:00:00Z","v":6064277,"vw":6.614718},{"c":6.48,"h":6.7061,"l":6.46,"n":26096,"o":6.64,"t":"2025-07-15T04:00:00Z","v":4851548,"vw":6.546339},{"c":6.58,"h":6.62,"l":6.485,"n":21858,"o":6.56,"t":"2025-07-16T04:00:00Z","v":4678585,"vw":6.566944},{"c":6.57,"h":6.75,"l":6.51,"n":26371,"o":6.58,"t":"2025-07-17T04:00:00Z","v":5103692,"vw":6.630255},{"c":6.68,"h":6.775,"l":6.58,"n":25182,"o":6.63,"t":"2025-07-18T04:00:00Z","v":5351713,"vw":6.68797},{"c":6.95,"h":7.02,"l":6.78,"n":29075,"o":6.78,"t":"2025-07-21T04:00:00Z","v":8194935,"vw":6.919155},{"c":7.3,"h":7.39,"l":6.97,"n":39279,"o":7.02,"t":"2025-07-22T04:00:00Z","v":9148853,"vw":7.244465},{"c":7.25,"h":7.3365,"l":7.205,"n":25113,"o":7.3,"t":"2025-07-23T04:00:00Z","v":5377415,"vw":7.263819},{"c":7.13,"h":7.305,"l":7.13,"n":22389,"o":7.175,"t":"2025-07-24T04:00:00Z","v":7116124,"vw":7.170272},{"c":7.22,"h":7.23,"l":7.01,"n":22455,"o":7.14,"t":"2025-07-25T04:00:00Z","v":5138518,"vw":7.155619},{"c":7.35,"h":7.36,"l":7.175,"n":19546,"o":7.24,"t":"2025-07-28T04:00:00Z","v":4632914,"vw":7.291101},{"c":7.37,"h":7.51,"l":7.27,"n":36746,"o":7.37,"t":"2025-07-29T04:00:00Z","v":8237672,"vw":7.398844},{"c":7.23,"h":7.485,"l":7.23,"n":37588,"o":7.4,"t":"2025-07-30T04:00:00Z","v":9418681,"vw":7.320435},{"c":7.94,"h":7.98,"l":6.93,"n":71347,"o":7.16,"t":"2025-07-31T04:00:00Z","v":18973499,"vw":7.751193},{"c":7.82,"h":8.05,"l":7.585,"n":53923,"o":7.67,"t":"2025-08-01T04:00:00Z","v":14819558,"vw":7.772523},{"c":8.24,"h":8.33,"l":7.7848,"n":34170,"o":7.82,"t":"2025-08-04T04:00:00Z","v":9458970,"vw":8.130701},{"c":8.25,"h":8.32,"l":8.08,"n":28988,"o":8.23,"t":"2025-08-05T04:00:00Z","v":10101972,"vw":8.211513},{"c":8.24,"h":8.36,"l":8.1801,"n":18164,"o":8.21,"t":"2025-08-06T04:00:00Z","v":6662533,"vw":8.253791},{"c":8.21,"h":8.32,"l":8.07,"n":23248,"o":8.28,"t":"2025-08-07T04:00:00Z","v":6191154,"vw":8.195905},{"c":8.15,"h":8.28,"l":8.045,"n":17343,"o":8.28,"t":"2025-08-08T04:00:00Z","v":5028745,"vw":8.141041},{"c":8.28,"h":8.44,"l":8.18,"n":26115,"o":8.19,"t":"2025-08-11T04:00:00Z","v":6702629,"vw":8.276001},{"c":8.47,"h":8.48,"l":8.255,"n":23642,"o":8.32,"t":"2025-08-12T04:00:00Z","v":7114629,"vw":8.379575},{"c":8.84,"h":8.875,"l":8.5,"n":41874,"o":8.53,"t":"2025-08-13T04:00:00Z","v":10671478,"vw":8.728516},{"c":8.76,"h":8.84,"l":8.57,"n":25235,"o":8.61,"t":"2025-08-14T04:00:00Z","v":5095062,"vw":8.756961},{"c":8.78,"h":8.97,"l":8.725,"n":22380,"o":8.85,"t":"2025-08-15T04:00:00Z","v":6604574,"vw":8.84992},{"c":8.75,"h":8.93,"l":8.69,"n":33250,"o":8.77,"t":"2025-08-18T04:00:00Z","v":7599416,"vw":8.768608},{"c":8.37,"h":8.88,"l":8.34,"n":26429,"o":8.77,"t":"2025-08-19T04:00:00Z","v":7717210,"vw":8.53949},{"c":8.28,"h":8.4099,"l":8.1628,"n":30212,"o":8.38,"t":"2025-08-20T04:00:00Z","v":6224675,"vw":8.279591},{"c":8.49,"h":8.54,"l":8.1221,"n":35300,"o":8.2,"t":"2025-08-21T04:00:00Z","v":7564774,"vw":8.449174},{"c":9.29,"h":9.32,"l":8.54,"n":44329,"o":8.54,"t":"2025-08-22T04:00:00Z","v":11151866,"vw":9.12845},{"c":9.53,"h":9.69,"l":9.2,"n":46940,"o":9.2,"t":"2025-08-25T04:00:00Z","v":11212828,"vw":9.539319},{"c":9.36,"h":9.6,"l":9.18,"n":41224,"o":9.51,"t":"2025-08-26T04:00:00Z","v":10050210,"vw":9.334056},{"c":9.28,"h":9.46,"l":9.2451,"n":26744,"o":9.325,"t":"2025-08-27T04:00:00Z","v":8504985,"vw":9.339748},{"c":9.02,"h":9.245,"l":8.85,"n":47270,"o":9.22,"t":"2025-08-28T04:00:00Z","v":11325736,"vw":8.964706},{"c":9.08,"h":9.14,"l":8.925,"n":30706,"o":9.1,"t":"2025-08-29T04:00:00Z","v":7559594,"vw":9.015712},{"c":8.93,"h":9.12,"l":8.755,"n":30730,"o":8.86,"t":"2025-09-02T04:00:00Z","v":6267173,"vw":8.900307},{"c":9.05,"h":9.1,"l":8.85,"n":24280,"o":8.88,"t":"2025-09-03T04:00:00Z","v":5213211,"vw":9.039865},{"c":9.35,"h":9.365,"l":9.015,"n":28755,"o":9.1,"t":"2025-09-04T04:00:00Z","v":7016125,"vw":9.198283},{"c":9.65,"h":9.735,"l":9.215,"n":31122,"o":9.59,"t":"2025-09-05T04:00:00Z","v":7477086,"vw":9.501139},{"c":9.55,"h":9.75,"l":9.51,"n":29629,"o":9.61,"t":"2025-09-08T04:00:00Z","v":5292305,"vw":9.607831},{"c":9.28,"h":9.55,"l":9.14,"n":35605,"o":9.43,"t":"2025-09-09T04:00:00Z","v":7581536,"vw":9.280434},{"c":9.19,"h":9.54,"l":9.075,"n":22775,"o":9.41,"t":"2025-09-10T04:00:00Z","v":5188067,"vw":9.222581},{"c":9.43,"h":9.6,"l":9.2025,"n":33512,"o":9.25,"t":"2025-09-11T04:00:00Z","v":7104851,"vw":9.445883},{"c":9.35,"h":9.505,"l":9.25,"n":24506,"o":9.26,"t":"2025-09-12T04:00:00Z","v":4497288,"vw":9.370622},{"c":9.3,"h":9.42,"l":9.15,"n":25290,"o":9.38,"t":"2025-09-15T04:00:00Z","v":4469862,"vw":9.272062},{"c":9.26,"h":9.405,"l":9.16,"n":20865,"o":9.29,"t":"2025-09-16T04:00:00Z","v":4002319,"vw":9.2571},{"c":9.46,"h":9.935,"l":9.295,"n":49451,"o":9.36,"t":"2025-09-17T04:00:00Z","v":12265949,"vw":9.588272},{"c":9.69,"h":9.7,"l":9.3725,"n":36026,"o":9.38,"t":"2025-09-18T04:00:00Z","v":6467952,"vw":9.58759},{"c":9.4,"h":9.73,"l":9.37,"n":28236,"o":9.71,"t":"2025-09-19T04:00:00Z","v":9491438,"vw":9.46787},{"c":7.92,"h":8.98,"l":7.69,"n":219495,"o":8.61,"t":"2025-09-22T04:00:00Z","v":45760965,"vw":8.153132},{"c":7.94,"h":8.04,"l":7.68,"n":77442,"o":7.99,"t":"2025-09-23T04:00:00Z","v":17750354,"vw":7.871071},{"c":7.93,"h":8.23,"l":7.81,"n":102505,"o":7.81,"t":"2025-09-24T04:00:00Z","v":23394537,"vw":8.040908},{"c":7.95,"h":8.05,"l":7.7391,"n":57323,"o":7.78,"t":"2025-09-25T04:00:00Z","v":12668329,"vw":7.965737},{"c":7.95,"h":8.0255,"l":7.83,"n":57582,"o":7.89,"t":"2025-09-26T04:00:00Z","v":10621347,"vw":7.953873},{"c":8.22,"h":8.27,"l":7.89,"n":51364,"o":8.01,"t":"2025-09-29T04:00:00Z","v":12434164,"vw":8.113262},{"c":8.03,"h":8.3006,"l":7.96,"n":67099,"o":8.25,"t":"2025-09-30T04:00:00Z","v":11923480,"vw":8.061007},{"c":7.63,"h":8.07,"l":7.56,"n":59880,"o":8.07,"t":"2025-10-01T04:00:00Z","v":15213271,"vw":7.744922},{"c":7.55,"h":7.64,"l":7.37,"n":61475,"o":7.6,"t":"2025-10-02T04:00:00Z","v":17824350,"vw":7.494805},{"c":7.83,"h":8,"l":7.54,"n":70649,"o":7.58,"t":"2025-10-03T04:00:00Z","v":27980955,"vw":7.822148},{"c":7.64,"h":7.88,"l":7.54,"n":53454,"o":7.86,"t":"2025-10-06T04:00:00Z","v":12552345,"vw":7.652955},{"c":7.41,"h":7.65,"l":7.3,"n":60835,"o":7.65,"t":"2025-10-07T04:00:00Z","v":15732887,"vw":7.423829},{"c":7.36,"h":7.505,"l":7.31,"n":38938,"o":7.49,"t":"2025-10-08T04:00:00Z","v":7462215,"vw":7.384533},{"c":7.27,"h":7.37,"l":7.205,"n":40370,"o":7.37,"t":"2025-10-09T04:00:00Z","v":8719055,"vw":7.269379},{"c":7.04,"h":7.42,"l":7.03,"n":40763,"o":7.31,"t":"2025-10-10T04:00:00Z","v":12377176,"vw":7.114939},{"c":6.92,"h":7.22,"l":6.84,"n":39705,"o":7.19,"t":"2025-10-13T04:00:00Z","v":8571138,"vw":6.92401},{"c":7.19,"h":7.3,"l":6.84,"n":44755,"o":6.9,"t":"2025-10-14T04:00:00Z","v":10049608,"vw":7.141572},{"c":7.29,"h":7.5,"l":7.11,"n":67211,"o":7.19,"t":"2025-10-15T04:00:00Z","v":15789293,"vw":7.34852},{"c":7.31,"h":7.52,"l":7.27,"n":43012,"o":7.32,"t":"2025-10-16T04:00:00Z","v":11179229,"vw":7.378108},{"c":7.29,"h":7.34,"l":7.13,"n":49182,"o":7.27,"t":"2025-10-17T04:00:00Z","v":13767052,"vw":7.253672},{"c":7.49,"h":7.55,"l":7.33,"n":40600,"o":7.37,"t":"2025-10-20T04:00:00Z","v":8691878,"vw":7.439204},{"c":7.57,"h":7.69,"l":7.4,"n":52526,"o":7.45,"t":"2025-10-21T04:00:00Z","v":11798404,"vw":7.558476},{"c":7.61,"h":7.62,"l":7.46,"n":39702,"o":7.55,"t":"2025-10-22T04:00:00Z","v":9797969,"vw":7.564197},{"c":7.67,"h":7.76,"l":7.48,"n":35432,"o":7.58,"t":"2025-10-23T04:00:00Z","v":8220439,"vw":7.644381},{"c":8.03,"h":8.12,"l":7.74,"n":47042,"o":7.8,"t":"2025-10-24T04:00:00Z","v":14249880,"vw":7.978774},{"c":8.06,"h":8.11,"l":7.87,"n":33338,"o":8.05,"t":"2025-10-27T04:00:00Z","v":8324801,"vw":8.011226},{"c":7.93,"h":8.33,"l":7.915,"n":37309,"o":8.03,"t":"2025-10-28T04:00:00Z","v":7964819,"vw":7.977416},{"c":7.61,"h":7.91,"l":7.525,"n":33953,"o":7.84,"t":"2025-10-29T04:00:00Z","v":8347347,"vw":7.700366},{"c":7.44,"h":7.55,"l":7.345,"n":38954,"o":7.53,"t":"2025-10-30T04:00:00Z","v":8356086,"vw":7.444669},{"c":7.71,"h":7.765,"l":7.38,"n":48772,"o":7.47,"t":"2025-10-31T04:00:00Z","v":17369219,"vw":7.653598},{"c":7.78,"h":7.81,"l":7.43,"n":56285,"o":7.58,"t":"2025-11-03T05:00:00Z","v":15021494,"vw":7.663895},{"c":8.36,"h":8.59,"l":7.74,"n":85380,"o":8.11,"t":"2025-11-04T05:00:00Z","v":24495303,"vw":8.279228},{"c":8.79,"h":8.825,"l":8.2,"n":61268,"o":8.24,"t":"2025-11-05T05:00:00Z","v":15577287,"vw":8.723054},{"c":8.53,"h":8.84,"l":8.41,"n":51031,"o":8.79,"t":"2025-11-06T05:00:00Z","v":9956903,"vw":8.540626},{"c":8.55,"h":8.64,"l":8.325,"n":42919,"o":8.48,"t":"2025-11-07T05:00:00Z","v":9434101,"vw":8.494515},{"c":8.79,"h":8.89,"l":8.47,"n":37115,"o":8.6,"t":"2025-11-10T05:00:00Z","v":8371623,"vw":8.759998},{"c":9.43,"h":9.45,"l":8.82,"n":56428,"o":8.82,"t":"2025-11-11T05:00:00Z","v":14330365,"vw":9.24231},{"c":9.5,"h":9.65,"l":9.21,"n":53392,"o":9.42,"t":"2025-11-12T05:00:00Z","v":12475284,"vw":9.385951},{"c":9.49,"h":9.575,"l":9.31,"n":53396,"o":9.48,"t":"2025-11-13T05:00:00Z","v":13926340,"vw":9.439428},{"c":9.41,"h":9.585,"l":9.23,"n":57239,"o":9.37,"t":"2025-11-14T05:00:00Z","v":14463971,"vw":9.432932},{"c":9.38,"h":9.55,"l":9.295,"n":59580,"o":9.4,"t":"2025-11-17T05:00:00Z","v":20805319,"vw":9.406943},{"c":9.35,"h":9.48,"l":9.24,"n":46678,"o":9.3,"t":"2025-11-18T05:00:00Z","v":12011772,"vw":9.354252},{"c":9.36,"h":9.53,"l":9.3,"n":42336,"o":9.37,"t":"2025-11-19T05:00:00Z","v":10334896,"vw":9.433739},{"c":9.18,"h":9.77,"l":9.12,"n":58016,"o":9.45,"t":"2025-11-20T05:00:00Z","v":15397266,"vw":9.389869},{"c":9.97,"h":10.01,"l":9.25,"n":68744,"o":9.26,"t":"2025-11-21T05:00:00Z","v":16373553,"vw":9.76422},{"c":10.6,"h":10.71,"l":10.09,"n":70187,"o":10.28,"t":"2025-11-24T05:00:00Z","v":19383527,"vw":10.522946},{"c":10.5,"h":11.0299,"l":10.475,"n":78101,"o":10.63,"t":"2025-11-25T05:00:00Z","v":23032682,"vw":10.682901},{"c":10.42,"h":10.6289,"l":10.32,"n":48865,"o":10.39,"t":"2025-11-26T05:00:00Z","v":10765276,"vw":10.495061},{"c":10.42,"h":10.52,"l":10.3245,"n":20424,"o":10.43,"t":"2025-11-28T05:00:00Z","v":3373747,"vw":10.414581},{"c":10.63,"h":10.66,"l":10.15,"n":43961,"o":10.2,"t":"2025-12-01T05:00:00Z","v":11042315,"vw":10.550494},{"c":10.56,"h":10.735,"l":10.36,"n":35015,"o":10.7,"t":"2025-12-02T05:00:00Z","v":7622395,"vw":10.539348},{"c":10.5,"h":10.94,"l":10.32,"n":53388,"o":10.58,"t":"2025-12-03T05:00:00Z","v":12848222,"vw":10.620108},{"c":10.4,"h":10.62,"l":10.39,"n":44236,"o":10.54,"t":"2025-12-04T05:00:00Z","v":11357408,"vw":10.490783},{"c":10.32,"h":10.49,"l":10.28,"n":33928,"o":10.42,"t":"2025-12-05T05:00:00Z","v":6566337,"vw":10.368094},{"c":10.42,"h":10.9,"l":10.395,"n":50870,"o":10.81,"t":"2025-12-08T05:00:00Z","v":10210932,"vw":10.49511},{"c":10.84,"h":10.92,"l":10.39,"n":47903,"o":10.47,"t":"2025-12-09T05:00:00Z","v":14773072,"vw":10.735071},{"c":10.55,"h":10.9,"l":10.495,"n":52628,"o":10.88,"t":"2025-12-10T05:00:00Z","v":13531639,"vw":10.699783},{"c":10.76,"h":10.815,"l":10.54,"n":46133,"o":10.7,"t":"2025-12-11T05:00:00Z","v":8098863,"vw":10.708323},{"c":10.74,"h":11.02,"l":10.67,"n":38537,"o":10.87,"t":"2025-12-12T05:00:00Z","v":9077303,"vw":10.813911},{"c":10.34,"h":10.55,"l":10.092,"n":56408,"o":10.5,"t":"2025-12-15T05:00:00Z","v":13339196,"vw":10.305917},{"c":10.88,"h":10.9,"l":10.3508,"n":37410,"o":10.42,"t":"2025-12-16T05:00:00Z","v":10297240,"vw":10.756172},{"c":10.53,"h":11.02,"l":10.49,"n":49855,"o":10.99,"t":"2025-12-17T05:00:00Z","v":14338748,"vw":10.718796},{"c":10.74,"h":11.07,"l":10.7,"n":47550,"o":10.72,"t":"2025-12-18T05:00:00Z","v":14421178,"vw":10.852252},{"c":10.58,"h":10.72,"l":10.485,"n":32211,"o":10.66,"t":"2025-12-19T05:00:00Z","v":12687007,"vw":10.579794},{"c":10.72,"h":10.74,"l":10.422,"n":32829,"o":10.45,"t":"2025-12-22T05:00:00Z","v":8573326,"vw":10.638871},{"c":10.62,"h":10.83,"l":10.55,"n":38945,"o":10.6,"t":"2025-12-23T05:00:00Z","v":8580077,"vw":10.650186},{"c":10.68,"h":10.7475,"l":10.475,"n":19965,"o":10.64,"t":"2025-12-24T05:00:00Z","v":2834575,"vw":10.652796},{"c":10.59,"h":10.74,"l":10.45,"n":20283,"o":10.66,"t":"2025-12-26T05:00:00Z","v":3711769,"vw":10.572041},{"c":10.7,"h":10.79,"l":10.44,"n":34806,"o":10.59,"t":"2025-12-29T05:00:00Z","v":6400499,"vw":10.644183},{"c":10.61,"h":10.73,"l":10.51,"n":29442,"o":10.63,"t":"2025-12-30T05:00:00Z","v":5427279,"vw":10.63091},{"c":10.57,"h":10.64,"l":10.525,"n":28323,"o":10.58,"t":"2025-12-31T05:00:00Z","v":5610178,"vw":10.574068},{"c":10.5,"h":10.8731,"l":10.47,"n":46602,"o":10.62,"t":"2026-01-02T05:00:00Z","v":9925900,"vw":10.591065},{"c":10.85,"h":10.91,"l":10.43,"n":43643,"o":10.5,"t":"2026-01-05T05:00:00Z","v":9721861,"vw":10.785482},{"c":10.83,"h":10.9086,"l":10.25,"n":43379,"o":10.86,"t":"2026-01-06T05:00:00Z","v":9188452,"vw":10.598941},{"c":11.84,"h":12.58,"l":11.335,"n":306237,"o":11.8,"t":"2026-01-07T05:00:00Z","v":103307157,"vw":11.937326},{"c":12.26,"h":12.33,"l":11.4,"n":197740,"o":11.95,"t":"2026-01-08T05:00:00Z","v":76914875,"vw":11.944639},{"c":12.84,"h":13.53,"l":12.55,"n":183120,"o":12.56,"t":"2026-01-09T05:00:00Z","v":50024973,"vw":13.098945},{"c":12.21,"h":12.8399,"l":12,"n":120329,"o":12.74,"t":"2026-01-12T05:00:00Z","v":31083475,"vw":12.187306},{"c":12.17,"h":12.43,"l":11.92,"n":98632,"o":12.26,"t":"2026-01-13T05:00:00Z","v":27970104,"vw":12.14315},{"c":12.3,"h":12.49,"l":11.915,"n":84388,"o":12.08,"t":"2026-01-14T05:00:00Z","v":26712721,"vw":12.182602},{"c":12.59,"h":12.74,"l":12.33,"n":70871,"o":12.51,"t":"2026-01-15T05:00:00Z","v":16663423,"vw":12.568571},{"c":12.86,"h":13.185,"l":12.69,"n":74926,"o":12.75,"t":"2026-01-16T05:00:00Z","v":19273076,"vw":12.921204},{"c":12.76,"h":13.09,"l":12.67,"n":84012,"o":12.86,"t":"2026-01-20T05:00:00Z","v":18340897,"vw":12.837091},{"c":13.33,"h":13.35,"l":12.642,"n":77610,"o":12.77,"t":"2026-01-21T05:00:00Z","v":20844675,"vw":13.025281},{"c":13.28,"h":13.5,"l":13.16,"n":73790,"o":13.43,"t":"2026-01-22T05:00:00Z","v":19363462,"vw":13.335282},{"c":13.33,"h":13.405,"l":12.975,"n":49345,"o":13.16,"t":"2026-01-23T05:00:00Z","v":10366604,"vw":13.238961},{"c":13.58,"h":13.955,"l":13.38,"n":69442,"o":13.5,"t":"2026-01-26T05:00:00Z","v":19996655,"vw":13.709772},{"c":13.13,"h":13.65,"l":12.77,"n":78114,"o":13.41,"t":"2026-01-27T05:00:00Z","v":20348521,"vw":13.051908},{"c":13.05,"h":13.46,"l":13.015,"n":75515,"o":13.14,"t":"2026-01-28T05:00:00Z","v":17931017,"vw":13.195006},{"c":13.03,"h":13.275,"l":12.89,"n":69888,"o":13.06,"t":"2026-01-29T05:00:00Z","v":20025002,"vw":13.020398},{"c":12.52,"h":12.91,"l":12.171,"n":90303,"o":12.9,"t":"2026-01-30T05:00:00Z","v":18839821,"vw":12.41535},{"c":12.28,"h":12.71,"l":12.235,"n":56499,"o":12.5,"t":"2026-02-02T05:00:00Z","v":13388591,"vw":12.428167},{"c":12.18,"h":12.6,"l":11.89,"n":75943,"o":12.42,"t":"2026-02-03T05:00:00Z","v":18832897,"vw":12.149882},{"c":11.98,"h":12.255,"l":11.465,"n":86349,"o":12.16,"t":"2026-02-04T05:00:00Z","v":22207018,"vw":11.789387},{"c":12.04,"h":12.2,"l":11.78,"n":68487,"o":11.91,"t":"2026-02-05T05:00:00Z","v":16169417,"vw":12.045853},{"c":12.27,"h":12.405,"l":11.93,"n":80431,"o":12.11,"t":"2026-02-06T05:00:00Z","v":14673569,"vw":12.217962},{"c":12.87,"h":12.87,"l":11.985,"n":86299,"o":12.27,"t":"2026-02-09T05:00:00Z","v":16405390,"vw":12.622807},{"c":12.76,"h":13.13,"l":12.63,"n":106282,"o":12.92,"t":"2026-02-10T05:00:00Z","v":25432672,"vw":12.837441},{"c":11.2,"h":12.84,"l":11.19,"n":145272,"o":12.61,"t":"2026-02-11T05:00:00Z","v":35936244,"vw":11.621881},{"c":10.32,"h":11.39,"l":9.6301,"n":165211,"o":11.21,"t":"2026-02-12T05:00:00Z","v":47614588,"vw":10.09778},{"c":10.41,"h":10.645,"l":10.275,"n":69223,"o":10.425,"t":"2026-02-13T05:00:00Z","v":17431111,"vw":10.467383},{"c":10.1,"h":10.58,"l":9.96,"n":54793,"o":10.33,"t":"2026-02-17T05:00:00Z","v":13887541,"vw":10.141013},{"c":10.46,"h":10.63,"l":10.09,"n":68490,"o":10.1,"t":"2026-02-18T05:00:00Z","v":20422118,"vw":10.440492},{"c":10.43,"h":10.465,"l":10.225,"n":47206,"o":10.28,"t":"2026-02-19T05:00:00Z","v":10214759,"vw":10.375681},{"c":10.3,"h":10.68,"l":10.05,"n":62730,"o":10.35,"t":"2026-02-20T05:00:00Z","v":13745920,"vw":10.258223},{"c":9.08,"h":10.26,"l":9.01,"n":124934,"o":10.22,"t":"2026-02-23T05:00:00Z","v":35484702,"vw":9.291341},{"c":9.43,"h":9.465,"l":8.99,"n":65650,"o":9.04,"t":"2026-02-24T05:00:00Z","v":16470687,"vw":9.359878},{"c":9.51,"h":9.615,"l":9.35,"n":64858,"o":9.4,"t":"2026-02-25T05:00:00Z","v":19664306,"vw":9.499178},{"c":10,"h":10.125,"l":9.461,"n":90648,"o":9.54,"t":"2026-02-26T05:00:00Z","v":28146248,"vw":9.934538},{"c":9.75,"h":10.14,"l":9.5,"n":137289,"o":9.7,"t":"2026-02-27T05:00:00Z","v":30402425,"vw":9.832711},{"c":10.06,"h":10.085,"l":9.37,"n":82301,"o":9.45,"t":"2026-03-02T05:00:00Z","v":21499261,"vw":9.864426},{"c":9.79,"h":10.07,"l":9.47,"n":61298,"o":9.66,"t":"2026-03-03T05:00:00Z","v":12653643,"vw":9.796889},{"c":9.49,"h":10,"l":9.48,"n":50282,"o":9.85,"t":"2026-03-04T05:00:00Z","v":10917669,"vw":9.699436},{"c":9.36,"h":9.84,"l":9.25,"n":65673,"o":9.44,"t":"2026-03-05T05:00:00Z","v":22237441,"vw":9.41281},{"c":8.7,"h":9.16,"l":8.52,"n":70125,"o":9.04,"t":"2026-03-06T05:00:00Z","v":20392050,"vw":8.738796},{"c":9,"h":9.1,"l":8.345,"n":69939,"o":8.5,"t":"2026-03-09T04:00:00Z","v":19584278,"vw":8.689883},{"c":8.82,"h":9.111,"l":8.775,"n":69198,"o":9.025,"t":"2026-03-10T04:00:00Z","v":17106146,"vw":8.901949},{"c":8.63,"h":8.9721,"l":8.51,"n":51312,"o":8.75,"t":"2026-03-11T04:00:00Z","v":10327722,"vw":8.620391},{"c":8.09,"h":8.64,"l":8.0723,"n":55620,"o":8.45,"t":"2026-03-12T04:00:00Z","v":12484277,"vw":8.291262},{"c":8.28,"h":8.48,"l":8.07,"n":53145,"o":8.17,"t":"2026-03-13T04:00:00Z","v":10678452,"vw":8.29608},{"c":8.22,"h":8.51,"l":8.16,"n":52728,"o":8.4,"t":"2026-03-16T04:00:00Z","v":9928557,"vw":8.298224},{"c":8.53,"h":8.645,"l":8.18,"n":54740,"o":8.35,"t":"2026-03-17T04:00:00Z","v":14716975,"vw":8.50228},{"c":8.08,"h":8.42,"l":8.07,"n":49692,"o":8.36,"t":"2026-03-18T04:00:00Z","v":10751440,"vw":8.147017},{"c":8.13,"h":8.21,"l":7.81,"n":46745,"o":7.92,"t":"2026-03-19T04:00:00Z","v":9845353,"vw":8.050603},{"c":7.77,"h":8.06,"l":7.66,"n":58837,"o":8.05,"t":"2026-03-20T04:00:00Z","v":18604079,"vw":7.7837},{"c":8.47,"h":8.525,"l":7.995,"n":64206,"o":8.01,"t":"2026-03-23T04:00:00Z","v":15986835,"vw":8.389157},{"c":8.1,"h":8.35,"l":7.975,"n":52979,"o":8.35,"t":"2026-03-24T04:00:00Z","v":9642153,"vw":8.112171},{"c":7.92,"h":8.3,"l":7.68,"n":56349,"o":8.26,"t":"2026-03-25T04:00:00Z","v":11295354,"vw":7.930849},{"c":7.62,"h":8.17,"l":7.57,"n":52557,"o":7.84,"t":"2026-03-26T04:00:00Z","v":14100592,"vw":7.811495},{"c":7.08,"h":7.56,"l":7.05,"n":66444,"o":7.56,"t":"2026-03-27T04:00:00Z","v":18703247,"vw":7.174419},{"c":6.84,"h":7.19,"l":6.83,"n":67416,"o":7.16,"t":"2026-03-30T04:00:00Z","v":19378366,"vw":6.962471},{"c":7.31,"h":7.375,"l":6.99,"n":65798,"o":7.03,"t":"2026-03-31T04:00:00Z","v":19177680,"vw":7.240955},{"c":7.18,"h":7.47,"l":7.085,"n":57180,"o":7.35,"t":"2026-04-01T04:00:00Z","v":17522426,"vw":7.239741},{"c":7.07,"h":7.295,"l":6.85,"n":44178,"o":6.95,"t":"2026-04-02T04:00:00Z","v":14234864,"vw":7.065459},{"c":6.8,"h":7.07,"l":6.77,"n":49591,"o":6.98,"t":"2026-04-06T04:00:00Z","v":12881909,"vw":6.85674},{"c":6.68,"h":6.72,"l":6.37,"n":68417,"o":6.67,"t":"2026-04-07T04:00:00Z","v":23769921,"vw":6.557702},{"c":7.44,"h":7.565,"l":7.26,"n":98602,"o":7.34,"t":"2026-04-08T04:00:00Z","v":33686501,"vw":7.44661},{"c":7.23,"h":7.51,"l":7.02,"n":54129,"o":7.34,"t":"2026-04-09T04:00:00Z","v":14142983,"vw":7.238362},{"c":7.14,"h":7.26,"l":6.95,"n":34096,"o":7.22,"t":"2026-04-10T04:00:00Z","v":9213533,"vw":7.06542},{"c":7.13,"h":7.16,"l":6.92,"n":36386,"o":7.03,"t":"2026-04-13T04:00:00Z","v":7525602,"vw":7.088554},{"c":7.09,"h":7.54,"l":7.08,"n":37024,"o":7.17,"t":"2026-04-14T04:00:00Z","v":8461167,"vw":7.165729},{"c":7.28,"h":7.43,"l":7.015,"n":43823,"o":7.15,"t":"2026-04-15T04:00:00Z","v":12092006,"vw":7.193359},{"c":7.3,"h":7.54,"l":7.25,"n":43744,"o":7.37,"t":"2026-04-16T04:00:00Z","v":11145242,"vw":7.361919},{"c":8.14,"h":8.23,"l":7.618,"n":80860,"o":7.63,"t":"2026-04-17T04:00:00Z","v":27698319,"vw":8.008311},{"c":8.08,"h":8.126,"l":7.92,"n":35159,"o":8.01,"t":"2026-04-20T04:00:00Z","v":7435038,"vw":8.036572},{"c":7.83,"h":8.35,"l":7.805,"n":42687,"o":8.14,"t":"2026-04-21T04:00:00Z","v":11940987,"vw":8.022553},{"c":7.91,"h":8.11,"l":7.805,"n":28026,"o":8.04,"t":"2026-04-22T04:00:00Z","v":6328223,"vw":7.934326},{"c":7.79,"h":7.9,"l":7.52,"n":41003,"o":7.79,"t":"2026-04-23T04:00:00Z","v":8364339,"vw":7.68818},{"c":7.85,"h":7.88,"l":7.71,"n":28277,"o":7.75,"t":"2026-04-24T04:00:00Z","v":6208637,"vw":7.816539},{"c":8.09,"h":8.14,"l":7.79,"n":35197,"o":7.79,"t":"2026-04-27T04:00:00Z","v":9756658,"vw":8.056385},{"c":7.89,"h":8.3,"l":7.845,"n":32762,"o":8.12,"t":"2026-04-28T04:00:00Z","v":8509531,"vw":7.939692},{"c":7.62,"h":7.915,"l":7.51,"n":46370,"o":7.79,"t":"2026-04-29T04:00:00Z","v":10855580,"vw":7.634953},{"c":7.57,"h":7.655,"l":7.43,"n":49355,"o":7.54,"t":"2026-04-30T04:00:00Z","v":15656727,"vw":7.534823},{"c":7.39,"h":7.78,"l":7.37,"n":40336,"o":7.66,"t":"2026-05-01T04:00:00Z","v":10326716,"vw":7.501279},{"c":7.06,"h":7.47,"l":7.02,"n":53350,"o":7.32,"t":"2026-05-04T04:00:00Z","v":13267136,"vw":7.143052},{"c":7.26,"h":7.31,"l":7.01,"n":62000,"o":7.14,"t":"2026-05-05T04:00:00Z","v":16984714,"vw":7.212207},{"c":9.24,"h":9.59,"l":8.945,"n":151799,"o":9.28,"t":"2026-05-06T04:00:00Z","v":36558514,"vw":9.270199},{"c":8.74,"h":9.42,"l":8.5112,"n":87084,"o":9.34,"t":"2026-05-07T04:00:00Z","v":20258416,"vw":8.783496},{"c":8.72,"h":8.77,"l":8.455,"n":55059,"o":8.77,"t":"2026-05-08T04:00:00Z","v":12279878,"vw":8.621594},{"c":8.76,"h":9.025,"l":8.65,"n":58379,"o":8.72,"t":"2026-05-11T04:00:00Z","v":13739945,"vw":8.819078},{"c":8.36,"h":8.7,"l":8.33,"n":60309,"o":8.7,"t":"2026-05-12T04:00:00Z","v":12316274,"vw":8.429839},{"c":8.12,"h":8.355,"l":8.095,"n":51428,"o":8.3,"t":"2026-05-13T04:00:00Z","v":11504612,"vw":8.162295},{"c":7.75,"h":8.19,"l":7.7,"n":43263,"o":8.13,"t":"2026-05-14T04:00:00Z","v":10886081,"vw":7.911247},{"c":7.88,"h":7.95,"l":7.5131,"n":48811,"o":7.62,"t":"2026-05-15T04:00:00Z","v":11064808,"vw":7.803267},{"c":7.91,"h":8.445,"l":7.86,"n":65666,"o":8,"t":"2026-05-18T04:00:00Z","v":17676272,"vw":8.091919},{"c":7.58,"h":7.97,"l":7.56,"n":47438,"o":7.86,"t":"2026-05-19T04:00:00Z","v":10167192,"vw":7.680901},{"c":8.34,"h":8.375,"l":7.41,"n":71840,"o":7.66,"t":"2026-05-20T04:00:00Z","v":16543235,"vw":8.053052},{"c":8.47,"h":8.61,"l":8.025,"n":55687,"o":8.11,"t":"2026-05-21T04:00:00Z","v":13042416,"vw":8.387953},{"c":8.4,"h":8.735,"l":8.38,"n":46042,"o":8.5,"t":"2026-05-22T04:00:00Z","v":8177472,"vw":8.498525},{"c":8.3,"h":8.66,"l":8.29,"n":55150,"o":8.59,"t":"2026-05-26T04:00:00Z","v":9484714,"vw":8.415326},{"c":8.38,"h":8.865,"l":8.3,"n":51701,"o":8.45,"t":"2026-05-27T04:00:00Z","v":10095324,"vw":8.488182},{"c":8.36,"h":8.505,"l":8.065,"n":44491,"o":8.25,"t":"2026-05-28T04:00:00Z","v":8228443,"vw":8.334998},{"c":8.23,"h":8.44,"l":8.16,"n":42799,"o":8.35,"t":"2026-05-29T04:00:00Z","v":13093427,"vw":8.26759},{"c":8.45,"h":8.585,"l":8.2,"n":47868,"o":8.21,"t":"2026-06-01T04:00:00Z","v":10972823,"vw":8.410699},{"c":8.63,"h":8.835,"l":8.201,"n":50489,"o":8.33,"t":"2026-06-02T04:00:00Z","v":8434879,"vw":8.612307},{"c":7.61,"h":8.46,"l":7.16,"n":110364,"o":8.41,"t":"2026-06-03T04:00:00Z","v":30458890,"vw":7.590483},{"c":7.88,"h":8.005,"l":7.655,"n":48697,"o":7.79,"t":"2026-06-04T04:00:00Z","v":15499686,"vw":7.857124},{"c":7.71,"h":7.9,"l":7.61,"n":42758,"o":7.76,"t":"2026-06-05T04:00:00Z","v":7305184,"vw":7.727024},{"c":7.58,"h":7.82,"l":7.51,"n":52120,"o":7.69,"t":"2026-06-08T04:00:00Z","v":10326533,"vw":7.613051},{"c":8.17,"h":8.21,"l":7.51,"n":51781,"o":7.51,"t":"2026-06-09T04:00:00Z","v":12870129,"vw":7.985365},{"c":7.91,"h":8.386,"l":7.89,"n":51528,"o":8.15,"t":"2026-06-10T04:00:00Z","v":9282593,"vw":8.068858},{"c":8.45,"h":8.46,"l":7.73,"n":61127,"o":7.91,"t":"2026-06-11T04:00:00Z","v":12074146,"vw":8.152255},{"c":8.59,"h":8.935,"l":8.47,"n":48643,"o":8.55,"t":"2026-06-12T04:00:00Z","v":9342858,"vw":8.721131},{"c":9.14,"h":9.265,"l":8.89,"n":66102,"o":8.94,"t":"2026-06-15T04:00:00Z","v":16952284,"vw":9.111032},{"c":9.42,"h":9.685,"l":9.06,"n":71917,"o":9.14,"t":"2026-06-16T04:00:00Z","v":15137851,"vw":9.46822},{"c":9.4,"h":10.04,"l":9.335,"n":78787,"o":9.41,"t":"2026-06-17T04:00:00Z","v":21232372,"vw":9.659376},{"c":10.01,"h":10.115,"l":9.62,"n":78598,"o":9.72,"t":"2026-06-18T04:00:00Z","v":23103395,"vw":9.976191},{"c":9.78,"h":10.155,"l":9.735,"n":47954,"o":9.86,"t":"2026-06-22T04:00:00Z","v":9500698,"vw":9.878942},{"c":9.89,"h":10.03,"l":9.57,"n":48908,"o":9.585,"t":"2026-06-23T04:00:00Z","v":11066266,"vw":9.905044},{"c":10.65,"h":10.845,"l":9.94,"n":81346,"o":10,"t":"2026-06-24T04:00:00Z","v":17467764,"vw":10.59187},{"c":11.05,"h":11.26,"l":10.63,"n":87991,"o":10.73,"t":"2026-06-25T04:00:00Z","v":20390301,"vw":11.016066},{"c":11.4,"h":11.55,"l":10.927,"n":75795,"o":11,"t":"2026-06-26T04:00:00Z","v":35669860,"vw":11.395836},{"c":12,"h":12.01,"l":11.16,"n":81882,"o":11.2,"t":"2026-06-29T04:00:00Z","v":18283842,"vw":11.622578},{"c":12.33,"h":12.385,"l":11.67,"n":78442,"o":11.85,"t":"2026-06-30T04:00:00Z","v":16597808,"vw":12.133141},{"c":12.55,"h":12.735,"l":12.2,"n":76774,"o":12.23,"t":"2026-07-01T04:00:00Z","v":15665832,"vw":12.519141},{"c":12.62,"h":12.77,"l":12.32,"n":76507,"o":12.49,"t":"2026-07-02T04:00:00Z","v":16125492,"vw":12.566205},{"c":12.99,"h":13.19,"l":12.5176,"n":69750,"o":12.61,"t":"2026-07-06T04:00:00Z","v":16275169,"vw":12.966079},{"c":11.88,"h":13.06,"l":11.815,"n":88219,"o":13,"t":"2026-07-07T04:00:00Z","v":19320737,"vw":12.281675},{"c":11.32,"h":11.77,"l":11.075,"n":89023,"o":11.48,"t":"2026-07-08T04:00:00Z","v":19857969,"vw":11.380436},{"c":11.92,"h":12.03,"l":11.33,"n":46228,"o":11.47,"t":"2026-07-09T04:00:00Z","v":9417499,"vw":11.878447},{"c":11.72,"h":12.27,"l":11.71,"n":47867,"o":12,"t":"2026-07-10T04:00:00Z","v":8178885,"vw":11.802849},{"c":11.5,"h":11.77,"l":11.405,"n":53425,"o":11.63,"t":"2026-07-13T04:00:00Z","v":10905517,"vw":11.544825},{"c":11.68,"h":11.93,"l":11.575,"n":39719,"o":11.84,"t":"2026-07-14T04:00:00Z","v":7960498,"vw":11.694748},{"c":12.65,"h":12.745,"l":11.995,"n":78913,"o":12.05,"t":"2026-07-15T04:00:00Z","v":18597771,"vw":12.561752},{"c":12.18,"h":12.78,"l":12.005,"n":66218,"o":12.6,"t":"2026-07-16T04:00:00Z","v":12105691,"vw":12.329531},{"c":12,"h":12.215,"l":11.7658,"n":61725,"o":11.8,"t":"2026-07-17T04:00:00Z","v":11525840,"vw":11.950697},{"c":11.74,"h":12.05,"l":11.665,"n":53547,"o":11.99,"t":"2026-07-20T04:00:00Z","v":10439035,"vw":11.819643},{"c":11.42,"h":11.84,"l":11.3705,"n":50113,"o":11.68,"t":"2026-07-21T04:00:00Z","v":10308054,"vw":11.516295},{"c":11.26,"h":11.48,"l":11.11,"n":50875,"o":11.33,"t":"2026-07-22T04:00:00Z","v":9767647,"vw":11.278823},{"c":10.78,"h":11.12,"l":10.51,"n":59856,"o":11.05,"t":"2026-07-23T04:00:00Z","v":12698239,"vw":10.700961},{"c":11.07,"h":11.435,"l":10.7,"n":51903,"o":10.86,"t":"2026-07-24T04:00:00Z","v":11271709,"vw":11.078143},{"c":11.8,"h":11.99,"l":11.4,"n":61840,"o":11.4,"t":"2026-07-27T04:00:00Z","v":15596147,"vw":11.78356},{"c":11.88,"h":12.04,"l":11.62,"n":51587,"o":11.86,"t":"2026-07-28T04:00:00Z","v":8325271,"vw":11.813422},{"c":11.61,"h":12.095,"l":11.24,"n":69933,"o":11.62,"t":"2026-07-29T04:00:00Z","v":15388968,"vw":11.681728},{"c":11.46,"h":11.7825,"l":11.14,"n":46669,"o":11.67,"t":"2026-07-30T04:00:00Z","v":6893101,"vw":11.35792},{"c":11.39,"h":11.69,"l":11.14,"n":55088,"o":11.65,"t":"2026-07-31T04:00:00Z","v":8839979,"vw":11.375214},{"c":11.75,"h":11.875,"l":11.465,"n":48788,"o":11.55,"t":"2026-08-03T04:00:00Z","v":8187612,"vw":11.720736},{"c":12,"h":12.26,"l":11.89,"n":63442,"o":11.95,"t":"2026-08-04T04:00:00Z","v":12275431,"vw":12.090326},{"c":12.83,"h":13.22,"l":12.17,"n":143110,"o":12.75,"t":"2026-08-05T04:00:00Z","v":29955373,"vw":12.912173},{"c":12.58,"h":12.75,"l":11.62,"n":116850,"o":12.72,"t":"2026-08-06T04:00:00Z","v":18179302,"vw":12.281116},{"c":12.58,"h":12.985,"l":12.565,"n":67539,"o":12.73,"t":"2026-08-07T04:00:00Z","v":10168774,"vw":12.715891},{"c":12.4,"h":12.68,"l":12.255,"n":50353,"o":12.475,"t":"2026-08-10T04:00:00Z","v":6552110,"vw":12.387459},{"c":12.69,"h":12.7,"l":12.24,"n":46039,"o":12.5,"t":"2026-08-11T04:00:00Z","v":6517664,"vw":12.613829},{"c":12.73,"h":12.915,"l":12.52,"n":45827,"o":12.85,"t":"2026-08-12T04:00:00Z","v":7658604,"vw":12.678939},{"c":13.35,"h":13.4,"l":12.625,"n":54434,"o":12.8,"t":"2026-08-13T04:00:00Z","v":10476529,"vw":13.204299},{"c":13.02,"h":13.6,"l":12.94,"n":47635,"o":13.39,"t":"2026-08-14T04:00:00Z","v":7201766,"vw":13.156926},{"c":12.39,"h":12.85,"l":12.12,"n":56576,"o":12.85,"t":"2026-08-17T04:00:00Z","v":10152069,"vw":12.396338},{"c":12.3,"h":12.525,"l":12.05,"n":51377,"o":12.19,"t":"2026-08-18T04:00:00Z","v":7598591,"vw":12.329884},{"c":12.8,"h":12.965,"l":12.25,"n":65527,"o":12.51,"t":"2026-08-19T04:00:00Z","v":11685987,"vw":12.76079},{"c":11.92,"h":12.565,"l":11.86,"n":58500,"o":12.41,"t":"2026-08-20T04:00:00Z","v":11022392,"vw":12.043809},{"c":11.75,"h":12.01,"l":11.56,"n":51120,"o":12.01,"t":"2026-08-21T04:00:00Z","v":6969247,"vw":11.734582},{"c":11.55,"h":11.71,"l":11.34,"n":51425,"o":11.63,"t":"2026-08-24T04:00:00Z","v":10612597,"vw":11.508082},{"c":11.8,"h":11.835,"l":11.53,"n":44369,"o":11.73,"t":"2026-08-25T04:00:00Z","v":9705340,"vw":11.742199},{"c":11.38,"h":11.75,"l":11.28,"n":39854,"o":11.68,"t":"2026-08-26T04:00:00Z","v":5866795,"vw":11.37989},{"c":11.1,"h":11.5,"l":10.98,"n":47560,"o":11.47,"t":"2026-08-27T04:00:00Z","v":11544463,"vw":11.142272},{"c":10.97,"h":11.39,"l":10.95,"n":43156,"o":11.15,"t":"2026-08-28T04:00:00Z","v":8601086,"vw":11.072324},{"c":10.56,"h":11.09,"l":10.44,"n":65124,"o":11.06,"t":"2026-08-31T04:00:00Z","v":12653586,"vw":10.604629},{"c":10.33,"h":10.645,"l":10.25,"n":66848,"o":10.3,"t":"2026-09-01T04:00:00Z","v":12258426,"vw":10.375726},{"c":10.59,"h":10.625,"l":10.2554,"n":59367,"o":10.36,"t":"2026-09-02T04:00:00Z","v":13126344,"vw":10.468832},{"c":11.06,"h":11.23,"l":10.815,"n":59000,"o":10.83,"t":"2026-09-03T04:00:00Z","v":14968766,"vw":11.075143},{"c":11.12,"h":11.195,"l":10.795,"n":43236,"o":10.85,"t":"2026-09-04T04:00:00Z","v":9169522,"vw":11.095471},{"c":10.75,"h":10.95,"l":10.72,"n":54029,"o":10.94,"t":"2026-09-08T04:00:00Z","v":9569477,"vw":10.783827},{"c":10.68,"h":10.815,"l":10.59,"n":39493,"o":10.7,"t":"2026-09-09T04:00:00Z","v":7997236,"vw":10.693897},{"c":10.13,"h":10.565,"l":10.08,"n":56014,"o":10.48,"t":"2026-09-10T04:00:00Z","v":14943783,"vw":10.237801},{"c":10.51,"h":10.615,"l":10.12,"n":44547,"o":10.33,"t":"2026-09-11T04:00:00Z","v":11312944,"vw":10.478547},{"c":10.65,"h":10.91,"l":10.35,"n":72237,"o":10.35,"t":"2026-09-14T04:00:00Z","v":13974869,"vw":10.666342},{"c":10.36,"h":10.55,"l":9.925,"n":74040,"o":10.48,"t":"2026-09-15T04:00:00Z","v":19179583,"vw":10.201784},{"c":10.33,"h":10.595,"l":10.1,"n":57591,"o":10.5,"t":"2026-09-16T04:00:00Z","v":15111263,"vw":10.387152},{"c":10.48,"h":10.72,"l":10.26,"n":61223,"o":10.68,"t":"2026-09-17T04:00:00Z","v":15997423,"vw":10.484607},{"c":10.08,"h":10.43,"l":9.965,"n":50454,"o":10.35,"t":"2026-09-18T04:00:00Z","v":25092891,"vw":10.094848},{"c":10.13,"h":10.59,"l":10.05,"n":55371,"o":10.23,"t":"2026-09-21T04:00:00Z","v":17241648,"vw":10.246989},{"c":9.67,"h":10.4,"l":9.55,"n":76712,"o":10.33,"t":"2026-09-22T04:00:00Z","v":20422667,"vw":9.733623},{"c":9.16,"h":9.66,"l":9.055,"n":67719,"o":9.5,"t":"2026-09-23T04:00:00Z","v":18076397,"vw":9.244956},{"c":9.29,"h":9.47,"l":9.06,"n":62023,"o":9.29,"t":"2026-09-24T04:00:00Z","v":21719354,"vw":9.263508},{"c":9.38,"h":9.61,"l":9.295,"n":45552,"o":9.35,"t":"2026-09-25T04:00:00Z","v":13684795,"vw":9.441361},{"c":9.1,"h":9.325,"l":9,"n":55077,"o":9.13,"t":"2026-09-28T04:00:00Z","v":17114510,"vw":9.146146},{"c":9.01,"h":9.2,"l":8.9,"n":45947,"o":9.2,"t":"2026-09-29T04:00:00Z","v":14183413,"vw":9.03299},{"c":8.88,"h":9.34,"l":8.87,"n":51110,"o":9.04,"t":"2026-09-30T04:00:00Z","v":17522834,"vw":9.069501},{"c":9.12,"h":9.145,"l":8.585,"n":62227,"o":8.84,"t":"2026-10-01T04:00:00Z","v":21805841,"vw":8.938306},{"c":9.22,"h":9.605,"l":9.17,"n":68465,"o":9.32,"t":"2026-10-02T04:00:00Z","v":24257583,"vw":9.331477},{"c":9.29,"h":9.49,"l":9.12,"n":51298,"o":9.23,"t":"2026-10-05T04:00:00Z","v":18344584,"vw":9.323499},{"c":9.29,"h":9.455,"l":9.19,"n":42274,"o":9.36,"t":"2026-10-06T04:00:00Z","v":14144853,"vw":9.328474},{"c":9.19,"h":9.2572,"l":8.92,"n":50532,"o":9.02,"t":"2026-10-07T04:00:00Z","v":15309457,"vw":9.081173},{"c":9.52,"h":9.56,"l":9.01,"n":46612,"o":9.01,"t":"2026-10-08T04:00:00Z","v":15870476,"vw":9.386836},{"c":9.39,"h":9.52,"l":9.275,"n":33318,"o":9.45,"t":"2026-10-09T04:00:00Z","v":10618875,"vw":9.380359},{"c":8.82,"h":9.23,"l":8.75,"n":49550,"o":9.2,"t":"2026-10-12T04:00:00Z","v":15013163,"vw":8.888663},{"c":8.81,"h":9.03,"l":8.61,"n":40858,"o":8.93,"t":"2026-10-13T04:00:00Z","v":10555141,"vw":8.734049},{"c":8.76,"h":8.76,"l":8.4201,"n":54487,"o":8.58,"t":"2026-10-14T04:00:00Z","v":16357866,"vw":8.618525},{"c":9.62,"h":9.65,"l":8.95,"n":67467,"o":9,"t":"2026-10-15T04:00:00Z","v":17915642,"vw":9.451285},{"c":9.13,"h":9.78,"l":8.9595,"n":52420,"o":9.66,"t":"2026-10-16T04:00:00Z","v":13502610,"vw":9.230307},{"c":9.01,"h":9.11,"l":8.875,"n":32523,"o":9.09,"t":"2026-10-19T04:00:00Z","v":8995930,"vw":9.006237},{"c":9.52,"h":9.55,"l":9.013,"n":47132,"o":9.1,"t":"2026-10-20T04:00:00Z","v":10635903,"vw":9.439075},{"c":9.72,"h":9.9,"l":9.62,"n":67987,"o":9.8,"t":"2026-10-21T04:00:00Z","v":18258225,"vw":9.738503},{"c":9.91,"h":10.28,"l":9.62,"n":42087,"o":9.7,"t":"2026-10-22T04:00:00Z","v":8816346,"vw":10.040496}],"volatilityBars":[{"c":10.19,"h":10.19,"l":10.07,"n":4,"o":10.07,"t":"2026-09-21T08:00:00Z","v":557,"vw":10.091622},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-09-21T11:00:00Z","v":500,"vw":10.27},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-21T11:30:00Z","v":250,"vw":10.25},{"c":10.07,"h":10.25,"l":10.05,"n":1176,"o":10.23,"t":"2026-09-21T13:30:00Z","v":117709,"vw":10.167144},{"c":10.28,"h":10.28,"l":10.07,"n":1482,"o":10.07,"t":"2026-09-21T13:45:00Z","v":172695,"vw":10.166085},{"c":10.465,"h":10.475,"l":10.25,"n":2668,"o":10.27,"t":"2026-09-21T14:00:00Z","v":486969,"vw":10.372662},{"c":10.495,"h":10.56,"l":10.42,"n":1672,"o":10.46,"t":"2026-09-21T14:15:00Z","v":194444,"vw":10.508831},{"c":10.525,"h":10.59,"l":10.48,"n":2201,"o":10.49,"t":"2026-09-21T14:30:00Z","v":268617,"vw":10.545157},{"c":10.475,"h":10.545,"l":10.4731,"n":1794,"o":10.525,"t":"2026-09-21T14:45:00Z","v":241586,"vw":10.510531},{"c":10.395,"h":10.475,"l":10.38,"n":2001,"o":10.47,"t":"2026-09-21T15:00:00Z","v":447309,"vw":10.408287},{"c":10.405,"h":10.4455,"l":10.38,"n":2114,"o":10.395,"t":"2026-09-21T15:15:00Z","v":1775089,"vw":10.416078},{"c":10.315,"h":10.415,"l":10.31,"n":2432,"o":10.4,"t":"2026-09-21T15:30:00Z","v":756708,"vw":10.377085},{"c":10.325,"h":10.365,"l":10.305,"n":1868,"o":10.315,"t":"2026-09-21T15:45:00Z","v":464619,"vw":10.340491},{"c":10.345,"h":10.375,"l":10.325,"n":1944,"o":10.33,"t":"2026-09-21T16:00:00Z","v":312205,"vw":10.346029},{"c":10.325,"h":10.3499,"l":10.3201,"n":1755,"o":10.345,"t":"2026-09-21T16:15:00Z","v":432856,"vw":10.335688},{"c":10.32,"h":10.35,"l":10.305,"n":1712,"o":10.3233,"t":"2026-09-21T16:30:00Z","v":360074,"vw":10.328986},{"c":10.315,"h":10.335,"l":10.3,"n":1556,"o":10.325,"t":"2026-09-21T16:45:00Z","v":245394,"vw":10.316519},{"c":10.295,"h":10.32,"l":10.285,"n":1395,"o":10.315,"t":"2026-09-21T17:00:00Z","v":219604,"vw":10.296603},{"c":10.28,"h":10.305,"l":10.275,"n":1189,"o":10.29,"t":"2026-09-21T17:15:00Z","v":147173,"vw":10.285915},{"c":10.275,"h":10.285,"l":10.25,"n":1462,"o":10.285,"t":"2026-09-21T17:30:00Z","v":206238,"vw":10.267145},{"c":10.2801,"h":10.2973,"l":10.2644,"n":1489,"o":10.275,"t":"2026-09-21T17:45:00Z","v":537960,"vw":10.283426},{"c":10.28,"h":10.3,"l":10.265,"n":1531,"o":10.285,"t":"2026-09-21T18:00:00Z","v":360577,"vw":10.282407},{"c":10.285,"h":10.2991,"l":10.27,"n":1297,"o":10.28,"t":"2026-09-21T18:15:00Z","v":268156,"vw":10.283186},{"c":10.275,"h":10.285,"l":10.265,"n":1236,"o":10.285,"t":"2026-09-21T18:30:00Z","v":244008,"vw":10.276437},{"c":10.295,"h":10.31,"l":10.265,"n":1449,"o":10.275,"t":"2026-09-21T18:45:00Z","v":248256,"vw":10.286371},{"c":10.285,"h":10.31,"l":10.275,"n":1652,"o":10.295,"t":"2026-09-21T19:00:00Z","v":291813,"vw":10.290751},{"c":10.215,"h":10.29,"l":10.215,"n":2239,"o":10.285,"t":"2026-09-21T19:15:00Z","v":405029,"vw":10.256072},{"c":10.16,"h":10.25,"l":10.16,"n":3224,"o":10.215,"t":"2026-09-21T19:30:00Z","v":2888478,"vw":10.215094},{"c":10.11,"h":10.175,"l":10.05,"n":10647,"o":10.16,"t":"2026-09-21T19:45:00Z","v":2734402,"vw":10.107849},{"c":10.27,"h":10.27,"l":10.115,"n":69,"o":10.12,"t":"2026-09-21T20:00:00Z","v":2064858,"vw":10.129997},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-09-21T21:30:00Z","v":250,"vw":10.14},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-21T22:15:00Z","v":124,"vw":10.15},{"c":10.018,"h":10.14,"l":10.018,"n":41,"o":10.14,"t":"2026-09-21T23:00:00Z","v":2973,"vw":10.069419},{"c":10.066,"h":10.066,"l":10.066,"n":1,"o":10.066,"t":"2026-09-22T12:45:00Z","v":750,"vw":10.066},{"c":10.3,"h":10.3,"l":10.26,"n":9,"o":10.26,"t":"2026-09-22T13:00:00Z","v":332,"vw":10.275564},{"c":10.38,"h":10.38,"l":10.36,"n":14,"o":10.36,"t":"2026-09-22T13:15:00Z","v":5034,"vw":10.377696},{"c":10.155,"h":10.4,"l":10.15,"n":1109,"o":10.33,"t":"2026-09-22T13:30:00Z","v":179485,"vw":10.295947},{"c":10,"h":10.155,"l":10,"n":1560,"o":10.155,"t":"2026-09-22T13:45:00Z","v":265565,"vw":10.081726},{"c":9.96,"h":10.065,"l":9.945,"n":2846,"o":10,"t":"2026-09-22T14:00:00Z","v":515540,"vw":9.993535},{"c":9.935,"h":9.955,"l":9.895,"n":3673,"o":9.955,"t":"2026-09-22T14:15:00Z","v":775026,"vw":9.921544},{"c":9.865,"h":9.965,"l":9.865,"n":1996,"o":9.935,"t":"2026-09-22T14:30:00Z","v":319386,"vw":9.931762},{"c":9.85,"h":9.915,"l":9.81,"n":2592,"o":9.87,"t":"2026-09-22T14:45:00Z","v":460150,"vw":9.857805},{"c":9.81,"h":9.85,"l":9.76,"n":3997,"o":9.84,"t":"2026-09-22T15:00:00Z","v":1084307,"vw":9.809714},{"c":9.785,"h":9.83,"l":9.77,"n":2153,"o":9.8101,"t":"2026-09-22T15:15:00Z","v":712916,"vw":9.801911},{"c":9.685,"h":9.78,"l":9.68,"n":2506,"o":9.78,"t":"2026-09-22T15:30:00Z","v":728932,"vw":9.718277},{"c":9.695,"h":9.72,"l":9.665,"n":2663,"o":9.685,"t":"2026-09-22T15:45:00Z","v":715419,"vw":9.691703},{"c":9.785,"h":9.8,"l":9.695,"n":2324,"o":9.695,"t":"2026-09-22T16:00:00Z","v":625339,"vw":9.76236},{"c":9.725,"h":9.8,"l":9.72,"n":2053,"o":9.785,"t":"2026-09-22T16:15:00Z","v":370721,"vw":9.76157},{"c":9.65,"h":9.735,"l":9.645,"n":2339,"o":9.72,"t":"2026-09-22T16:30:00Z","v":474690,"vw":9.706587},{"c":9.65,"h":9.71,"l":9.65,"n":1875,"o":9.655,"t":"2026-09-22T16:45:00Z","v":330356,"vw":9.677361},{"c":9.575,"h":9.665,"l":9.55,"n":2587,"o":9.655,"t":"2026-09-22T17:00:00Z","v":823467,"vw":9.593928},{"c":9.65,"h":9.67,"l":9.56,"n":2454,"o":9.575,"t":"2026-09-22T17:15:00Z","v":491736,"vw":9.618425},{"c":9.705,"h":9.71,"l":9.64,"n":2276,"o":9.655,"t":"2026-09-22T17:30:00Z","v":1060417,"vw":9.664749},{"c":9.715,"h":9.7491,"l":9.655,"n":3026,"o":9.71,"t":"2026-09-22T17:45:00Z","v":644313,"vw":9.698782},{"c":9.675,"h":9.79,"l":9.635,"n":3602,"o":9.72,"t":"2026-09-22T18:00:00Z","v":835924,"vw":9.724463},{"c":9.635,"h":9.69,"l":9.595,"n":2584,"o":9.6799,"t":"2026-09-22T18:15:00Z","v":509853,"vw":9.634372},{"c":9.6,"h":9.665,"l":9.575,"n":2578,"o":9.635,"t":"2026-09-22T18:30:00Z","v":418539,"vw":9.619724},{"c":9.645,"h":9.65,"l":9.59,"n":2889,"o":9.605,"t":"2026-09-22T18:45:00Z","v":557655,"vw":9.618601},{"c":9.675,"h":9.695,"l":9.615,"n":3381,"o":9.645,"t":"2026-09-22T19:00:00Z","v":837645,"vw":9.651606},{"c":9.665,"h":9.71,"l":9.665,"n":2915,"o":9.67,"t":"2026-09-22T19:15:00Z","v":555890,"vw":9.689125},{"c":9.745,"h":9.775,"l":9.65,"n":5266,"o":9.665,"t":"2026-09-22T19:30:00Z","v":1266239,"vw":9.716883},{"c":9.66,"h":9.82,"l":9.66,"n":9347,"o":9.745,"t":"2026-09-22T19:45:00Z","v":2269356,"vw":9.724748},{"c":9.67,"h":9.67,"l":9.64,"n":47,"o":9.67,"t":"2026-09-22T20:00:00Z","v":2507568,"vw":9.669997},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-22T22:00:00Z","v":100,"vw":9.78},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-22T23:30:00Z","v":2000,"vw":9.8},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-09-23T11:00:00Z","v":111,"vw":9.67},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-09-23T11:30:00Z","v":501,"vw":9.58},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-09-23T12:15:00Z","v":200,"vw":9.6},{"c":9.5063,"h":9.5063,"l":9.5063,"n":1,"o":9.5063,"t":"2026-09-23T13:15:00Z","v":2000,"vw":9.5063},{"c":9.415,"h":9.66,"l":9.39,"n":3317,"o":9.5,"t":"2026-09-23T13:30:00Z","v":770668,"vw":9.479161},{"c":9.385,"h":9.475,"l":9.36,"n":1961,"o":9.41,"t":"2026-09-23T13:45:00Z","v":399953,"vw":9.399792},{"c":9.455,"h":9.4597,"l":9.35,"n":2397,"o":9.39,"t":"2026-09-23T14:00:00Z","v":381798,"vw":9.394394},{"c":9.4,"h":9.525,"l":9.38,"n":2766,"o":9.455,"t":"2026-09-23T14:15:00Z","v":467932,"vw":9.457926},{"c":9.43,"h":9.47,"l":9.405,"n":2208,"o":9.405,"t":"2026-09-23T14:30:00Z","v":286857,"vw":9.439232},{"c":9.445,"h":9.47,"l":9.395,"n":2012,"o":9.425,"t":"2026-09-23T14:45:00Z","v":244125,"vw":9.43454},{"c":9.405,"h":9.455,"l":9.405,"n":1834,"o":9.445,"t":"2026-09-23T15:00:00Z","v":257814,"vw":9.430156},{"c":9.375,"h":9.415,"l":9.365,"n":1692,"o":9.405,"t":"2026-09-23T15:15:00Z","v":239010,"vw":9.389204},{"c":9.3934,"h":9.41,"l":9.365,"n":1711,"o":9.375,"t":"2026-09-23T15:30:00Z","v":403215,"vw":9.394396},{"c":9.395,"h":9.405,"l":9.36,"n":1844,"o":9.395,"t":"2026-09-23T15:45:00Z","v":429800,"vw":9.380475},{"c":9.415,"h":9.435,"l":9.36,"n":1999,"o":9.39,"t":"2026-09-23T16:00:00Z","v":680191,"vw":9.398553},{"c":9.275,"h":9.425,"l":9.27,"n":2329,"o":9.4199,"t":"2026-09-23T16:15:00Z","v":765652,"vw":9.355636},{"c":9.295,"h":9.345,"l":9.255,"n":2364,"o":9.275,"t":"2026-09-23T16:30:00Z","v":808527,"vw":9.302749},{"c":9.305,"h":9.33,"l":9.265,"n":2547,"o":9.295,"t":"2026-09-23T16:45:00Z","v":735508,"vw":9.302137},{"c":9.159,"h":9.305,"l":9.125,"n":2590,"o":9.305,"t":"2026-09-23T17:00:00Z","v":668020,"vw":9.215156},{"c":9.105,"h":9.2,"l":9.105,"n":2613,"o":9.16,"t":"2026-09-23T17:15:00Z","v":835004,"vw":9.162291},{"c":9.1651,"h":9.18,"l":9.085,"n":2331,"o":9.1,"t":"2026-09-23T17:30:00Z","v":597458,"vw":9.119762},{"c":9.1201,"h":9.2,"l":9.11,"n":2018,"o":9.165,"t":"2026-09-23T17:45:00Z","v":510651,"vw":9.161579},{"c":9.145,"h":9.15,"l":9.08,"n":1692,"o":9.125,"t":"2026-09-23T18:00:00Z","v":432627,"vw":9.108539},{"c":9.12,"h":9.155,"l":9.12,"n":1539,"o":9.15,"t":"2026-09-23T18:15:00Z","v":223521,"vw":9.137067},{"c":9.105,"h":9.145,"l":9.095,"n":1860,"o":9.125,"t":"2026-09-23T18:30:00Z","v":420500,"vw":9.118026},{"c":9.135,"h":9.15,"l":9.095,"n":1892,"o":9.105,"t":"2026-09-23T18:45:00Z","v":366908,"vw":9.122502},{"c":9.095,"h":9.135,"l":9.055,"n":2406,"o":9.135,"t":"2026-09-23T19:00:00Z","v":533706,"vw":9.082272},{"c":9.15,"h":9.15,"l":9.085,"n":2510,"o":9.095,"t":"2026-09-23T19:15:00Z","v":553392,"vw":9.105454},{"c":9.17,"h":9.195,"l":9.135,"n":4060,"o":9.15,"t":"2026-09-23T19:30:00Z","v":1177816,"vw":9.163639},{"c":9.17,"h":9.2476,"l":9.12,"n":11148,"o":9.165,"t":"2026-09-23T19:45:00Z","v":2920907,"vw":9.19193},{"c":9.16,"h":9.16,"l":9.16,"n":38,"o":9.16,"t":"2026-09-23T20:00:00Z","v":1960674,"vw":9.16},{"c":9.1014,"h":9.1014,"l":9.1014,"n":1,"o":9.1014,"t":"2026-09-23T23:15:00Z","v":1000,"vw":9.1014},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-09-24T11:00:00Z","v":440,"vw":9.15},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-09-24T11:30:00Z","v":137,"vw":9.06},{"c":9.01,"h":9.01,"l":9,"n":8,"o":9,"t":"2026-09-24T11:45:00Z","v":296,"vw":9.006241},{"c":9,"h":9.01,"l":9,"n":16,"o":9.01,"t":"2026-09-24T12:00:00Z","v":3962,"vw":9.005873},{"c":9.05,"h":9.0577,"l":9.05,"n":2,"o":9.0577,"t":"2026-09-24T12:45:00Z","v":212,"vw":9.053632},{"c":9.2,"h":9.29,"l":9.06,"n":2113,"o":9.29,"t":"2026-09-24T13:30:00Z","v":571508,"vw":9.167251},{"c":9.195,"h":9.24,"l":9.165,"n":2082,"o":9.2,"t":"2026-09-24T13:45:00Z","v":586597,"vw":9.197433},{"c":9.195,"h":9.23,"l":9.154,"n":2032,"o":9.195,"t":"2026-09-24T14:00:00Z","v":476974,"vw":9.193595},{"c":9.18,"h":9.2,"l":9.11,"n":2502,"o":9.195,"t":"2026-09-24T14:15:00Z","v":641881,"vw":9.159672},{"c":9.215,"h":9.2499,"l":9.1601,"n":2127,"o":9.175,"t":"2026-09-24T14:30:00Z","v":1275957,"vw":9.192902},{"c":9.195,"h":9.23,"l":9.165,"n":1842,"o":9.215,"t":"2026-09-24T14:45:00Z","v":801691,"vw":9.199996},{"c":9.265,"h":9.295,"l":9.19,"n":1978,"o":9.195,"t":"2026-09-24T15:00:00Z","v":1595652,"vw":9.221198},{"c":9.205,"h":9.28,"l":9.185,"n":2030,"o":9.265,"t":"2026-09-24T15:15:00Z","v":492685,"vw":9.216632},{"c":9.235,"h":9.24,"l":9.2,"n":1697,"o":9.205,"t":"2026-09-24T15:30:00Z","v":436227,"vw":9.216566},{"c":9.24,"h":9.255,"l":9.2,"n":2332,"o":9.23,"t":"2026-09-24T15:45:00Z","v":984107,"vw":9.225431},{"c":9.21,"h":9.24,"l":9.155,"n":2818,"o":9.235,"t":"2026-09-24T16:00:00Z","v":1178293,"vw":9.206921},{"c":9.295,"h":9.395,"l":9.2,"n":3725,"o":9.21,"t":"2026-09-24T16:15:00Z","v":1107818,"vw":9.2981},{"c":9.335,"h":9.375,"l":9.285,"n":1953,"o":9.295,"t":"2026-09-24T16:30:00Z","v":417408,"vw":9.329117},{"c":9.435,"h":9.44,"l":9.325,"n":3145,"o":9.335,"t":"2026-09-24T16:45:00Z","v":1275975,"vw":9.385813},{"c":9.435,"h":9.47,"l":9.4,"n":2133,"o":9.43,"t":"2026-09-24T17:00:00Z","v":403300,"vw":9.43485},{"c":9.4,"h":9.4305,"l":9.365,"n":1605,"o":9.43,"t":"2026-09-24T17:15:00Z","v":234210,"vw":9.398728},{"c":9.305,"h":9.405,"l":9.285,"n":1900,"o":9.39,"t":"2026-09-24T17:30:00Z","v":609352,"vw":9.343524},{"c":9.3401,"h":9.365,"l":9.305,"n":1171,"o":9.305,"t":"2026-09-24T17:45:00Z","v":186695,"vw":9.339215},{"c":9.33,"h":9.345,"l":9.25,"n":1897,"o":9.345,"t":"2026-09-24T18:00:00Z","v":655324,"vw":9.300529},{"c":9.32,"h":9.345,"l":9.31,"n":1293,"o":9.33,"t":"2026-09-24T18:15:00Z","v":263983,"vw":9.328673},{"c":9.305,"h":9.345,"l":9.27,"n":1518,"o":9.315,"t":"2026-09-24T18:30:00Z","v":236210,"vw":9.302595},{"c":9.315,"h":9.38,"l":9.305,"n":1775,"o":9.305,"t":"2026-09-24T18:45:00Z","v":577564,"vw":9.329554},{"c":9.28,"h":9.315,"l":9.265,"n":1932,"o":9.315,"t":"2026-09-24T19:00:00Z","v":600012,"vw":9.288434},{"c":9.295,"h":9.295,"l":9.26,"n":1876,"o":9.285,"t":"2026-09-24T19:15:00Z","v":455151,"vw":9.279901},{"c":9.285,"h":9.32,"l":9.27,"n":2841,"o":9.295,"t":"2026-09-24T19:30:00Z","v":2076140,"vw":9.295299},{"c":9.3,"h":9.31,"l":9.25,"n":9597,"o":9.285,"t":"2026-09-24T19:45:00Z","v":2025281,"vw":9.279195},{"c":9.0353,"h":9.3,"l":9.0353,"n":39,"o":9.3,"t":"2026-09-24T20:00:00Z","v":1547552,"vw":9.289924},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-24T20:30:00Z","v":151,"vw":9.25},{"c":9.29,"h":9.3,"l":9.29,"n":4,"o":9.3,"t":"2026-09-24T23:45:00Z","v":455,"vw":9.295517},{"c":9.36,"h":9.36,"l":9.35,"n":4,"o":9.35,"t":"2026-09-25T08:00:00Z","v":5000,"vw":9.3531},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-25T08:30:00Z","v":250,"vw":9.32},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-25T10:30:00Z","v":195,"vw":9.34},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-09-25T11:00:00Z","v":3000,"vw":9.35},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-25T12:30:00Z","v":300,"vw":9.49},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-09-25T13:00:00Z","v":157,"vw":9.36},{"c":9.38,"h":9.44,"l":9.295,"n":1593,"o":9.35,"t":"2026-09-25T13:30:00Z","v":243797,"vw":9.361068},{"c":9.42,"h":9.435,"l":9.375,"n":1416,"o":9.375,"t":"2026-09-25T13:45:00Z","v":217858,"vw":9.416195},{"c":9.345,"h":9.425,"l":9.325,"n":1861,"o":9.42,"t":"2026-09-25T14:00:00Z","v":427928,"vw":9.378641},{"c":9.4701,"h":9.475,"l":9.315,"n":1833,"o":9.345,"t":"2026-09-25T14:15:00Z","v":430859,"vw":9.405914},{"c":9.37,"h":9.475,"l":9.365,"n":1592,"o":9.475,"t":"2026-09-25T14:30:00Z","v":451562,"vw":9.435432},{"c":9.335,"h":9.385,"l":9.32,"n":1491,"o":9.365,"t":"2026-09-25T14:45:00Z","v":220094,"vw":9.349317},{"c":9.385,"h":9.39,"l":9.335,"n":1208,"o":9.335,"t":"2026-09-25T15:00:00Z","v":274380,"vw":9.373579},{"c":9.34,"h":9.405,"l":9.34,"n":1486,"o":9.385,"t":"2026-09-25T15:15:00Z","v":279078,"vw":9.377074},{"c":9.415,"h":9.445,"l":9.3435,"n":2244,"o":9.345,"t":"2026-09-25T15:30:00Z","v":1153406,"vw":9.395221},{"c":9.44,"h":9.445,"l":9.365,"n":1372,"o":9.41,"t":"2026-09-25T15:45:00Z","v":165746,"vw":9.399955},{"c":9.5701,"h":9.5868,"l":9.445,"n":2243,"o":9.445,"t":"2026-09-25T16:00:00Z","v":1194426,"vw":9.536336},{"c":9.575,"h":9.61,"l":9.505,"n":3132,"o":9.5701,"t":"2026-09-25T16:15:00Z","v":1156473,"vw":9.562244},{"c":9.535,"h":9.6,"l":9.51,"n":2082,"o":9.57,"t":"2026-09-25T16:30:00Z","v":416432,"vw":9.544043},{"c":9.515,"h":9.53,"l":9.5,"n":1055,"o":9.53,"t":"2026-09-25T16:45:00Z","v":99186,"vw":9.516462},{"c":9.515,"h":9.535,"l":9.495,"n":1366,"o":9.51,"t":"2026-09-25T17:00:00Z","v":209047,"vw":9.512397},{"c":9.495,"h":9.5199,"l":9.48,"n":1077,"o":9.515,"t":"2026-09-25T17:15:00Z","v":92384,"vw":9.499353},{"c":9.46,"h":9.495,"l":9.44,"n":1491,"o":9.495,"t":"2026-09-25T17:30:00Z","v":440103,"vw":9.472737},{"c":9.42,"h":9.465,"l":9.4,"n":1052,"o":9.455,"t":"2026-09-25T17:45:00Z","v":158977,"vw":9.434971},{"c":9.445,"h":9.445,"l":9.405,"n":1216,"o":9.41,"t":"2026-09-25T18:00:00Z","v":165735,"vw":9.421583},{"c":9.465,"h":9.48,"l":9.43,"n":1373,"o":9.445,"t":"2026-09-25T18:15:00Z","v":349522,"vw":9.448925},{"c":9.475,"h":9.48,"l":9.45,"n":993,"o":9.465,"t":"2026-09-25T18:30:00Z","v":119715,"vw":9.465321},{"c":9.49,"h":9.5,"l":9.47,"n":1202,"o":9.48,"t":"2026-09-25T18:45:00Z","v":146419,"vw":9.483581},{"c":9.53,"h":9.53,"l":9.485,"n":1202,"o":9.49,"t":"2026-09-25T19:00:00Z","v":148098,"vw":9.500631},{"c":9.475,"h":9.53,"l":9.46,"n":1971,"o":9.53,"t":"2026-09-25T19:15:00Z","v":441114,"vw":9.482617},{"c":9.445,"h":9.49,"l":9.445,"n":1832,"o":9.4701,"t":"2026-09-25T19:30:00Z","v":439820,"vw":9.471437},{"c":9.385,"h":9.49,"l":9.37,"n":6086,"o":9.45,"t":"2026-09-25T19:45:00Z","v":1306474,"vw":9.418671},{"c":9.38,"h":9.38,"l":9.38,"n":46,"o":9.38,"t":"2026-09-25T20:00:00Z","v":2792632,"vw":9.38},{"c":9.3437,"h":9.3437,"l":9.3437,"n":1,"o":9.3437,"t":"2026-09-28T11:00:00Z","v":160,"vw":9.3437},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-28T12:30:00Z","v":500,"vw":9.3},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-09-28T13:15:00Z","v":1852,"vw":9.25},{"c":9.06,"h":9.21,"l":9.03,"n":1470,"o":9.13,"t":"2026-09-28T13:30:00Z","v":302043,"vw":9.098392},{"c":9.16,"h":9.17,"l":9.06,"n":1529,"o":9.065,"t":"2026-09-28T13:45:00Z","v":280840,"vw":9.128325},{"c":9.285,"h":9.325,"l":9.155,"n":1932,"o":9.16,"t":"2026-09-28T14:00:00Z","v":342644,"vw":9.221637},{"c":9.275,"h":9.315,"l":9.225,"n":915,"o":9.285,"t":"2026-09-28T14:15:00Z","v":208588,"vw":9.27345},{"c":9.23,"h":9.275,"l":9.195,"n":1243,"o":9.275,"t":"2026-09-28T14:30:00Z","v":237269,"vw":9.240552},{"c":9.15,"h":9.235,"l":9.15,"n":1197,"o":9.225,"t":"2026-09-28T14:45:00Z","v":104895,"vw":9.187558},{"c":9.14,"h":9.17,"l":9.13,"n":1281,"o":9.15,"t":"2026-09-28T15:00:00Z","v":233386,"vw":9.149441},{"c":9.08,"h":9.165,"l":9.065,"n":2596,"o":9.145,"t":"2026-09-28T15:15:00Z","v":679141,"vw":9.118558},{"c":9.055,"h":9.115,"l":9.045,"n":1831,"o":9.09,"t":"2026-09-28T15:30:00Z","v":519706,"vw":9.081635},{"c":9.025,"h":9.08,"l":9,"n":2714,"o":9.055,"t":"2026-09-28T15:45:00Z","v":1064885,"vw":9.027724},{"c":9.085,"h":9.09,"l":9.02,"n":1935,"o":9.025,"t":"2026-09-28T16:00:00Z","v":776974,"vw":9.067859},{"c":9.2248,"h":9.235,"l":9.08,"n":2999,"o":9.08,"t":"2026-09-28T16:15:00Z","v":1473036,"vw":9.153456},{"c":9.175,"h":9.25,"l":9.155,"n":2571,"o":9.23,"t":"2026-09-28T16:30:00Z","v":1281187,"vw":9.203503},{"c":9.145,"h":9.19,"l":9.1301,"n":1275,"o":9.175,"t":"2026-09-28T16:45:00Z","v":359233,"vw":9.157163},{"c":9.265,"h":9.325,"l":9.135,"n":2731,"o":9.14,"t":"2026-09-28T17:00:00Z","v":726514,"vw":9.229002},{"c":9.195,"h":9.325,"l":9.19,"n":2806,"o":9.26,"t":"2026-09-28T17:15:00Z","v":1160371,"vw":9.269386},{"c":9.16,"h":9.195,"l":9.13,"n":2032,"o":9.195,"t":"2026-09-28T17:30:00Z","v":551709,"vw":9.158459},{"c":9.195,"h":9.2,"l":9.16,"n":1625,"o":9.16,"t":"2026-09-28T17:45:00Z","v":343479,"vw":9.176824},{"c":9.235,"h":9.245,"l":9.18,"n":1479,"o":9.19,"t":"2026-09-28T18:00:00Z","v":311065,"vw":9.224093},{"c":9.23,"h":9.265,"l":9.22,"n":1456,"o":9.245,"t":"2026-09-28T18:15:00Z","v":330814,"vw":9.244776},{"c":9.235,"h":9.245,"l":9.225,"n":1240,"o":9.23,"t":"2026-09-28T18:30:00Z","v":182759,"vw":9.232679},{"c":9.2208,"h":9.25,"l":9.205,"n":1470,"o":9.235,"t":"2026-09-28T18:45:00Z","v":238228,"vw":9.223619},{"c":9.125,"h":9.225,"l":9.12,"n":2156,"o":9.225,"t":"2026-09-28T19:00:00Z","v":776557,"vw":9.167872},{"c":9.155,"h":9.16,"l":9.11,"n":1772,"o":9.125,"t":"2026-09-28T19:15:00Z","v":314780,"vw":9.125493},{"c":9.075,"h":9.165,"l":9.07,"n":2587,"o":9.155,"t":"2026-09-28T19:30:00Z","v":363968,"vw":9.130971},{"c":9.1,"h":9.11,"l":9.02,"n":8133,"o":9.075,"t":"2026-09-28T19:45:00Z","v":1918677,"vw":9.055828},{"c":9.1,"h":9.105,"l":9.1,"n":63,"o":9.1,"t":"2026-09-28T20:00:00Z","v":1704010,"vw":9.100001},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-28T20:30:00Z","v":100,"vw":9.28},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-09-29T11:00:00Z","v":100,"vw":9.08},{"c":9.089,"h":9.2,"l":9.01,"n":1406,"o":9.2,"t":"2026-09-29T13:30:00Z","v":270083,"vw":9.082985},{"c":8.99,"h":9.11,"l":8.98,"n":1630,"o":9.09,"t":"2026-09-29T13:45:00Z","v":364809,"vw":9.065529},{"c":9.065,"h":9.09,"l":8.98,"n":1337,"o":8.9913,"t":"2026-09-29T14:00:00Z","v":203775,"vw":9.042466},{"c":9.07,"h":9.085,"l":9.035,"n":1741,"o":9.065,"t":"2026-09-29T14:15:00Z","v":456896,"vw":9.069476},{"c":9.105,"h":9.12,"l":9.045,"n":1854,"o":9.065,"t":"2026-09-29T14:30:00Z","v":552257,"vw":9.083261},{"c":9.075,"h":9.125,"l":9.055,"n":1130,"o":9.105,"t":"2026-09-29T14:45:00Z","v":175528,"vw":9.079243},{"c":9.115,"h":9.12,"l":9.05,"n":1842,"o":9.075,"t":"2026-09-29T15:00:00Z","v":727756,"vw":9.092516},{"c":9.045,"h":9.13,"l":9.03,"n":1487,"o":9.1173,"t":"2026-09-29T15:15:00Z","v":820582,"vw":9.091889},{"c":9.05,"h":9.105,"l":9.02,"n":1752,"o":9.045,"t":"2026-09-29T15:30:00Z","v":1003997,"vw":9.063735},{"c":8.995,"h":9.075,"l":8.98,"n":2054,"o":9.045,"t":"2026-09-29T15:45:00Z","v":918555,"vw":9.013435},{"c":8.975,"h":9.025,"l":8.95,"n":2048,"o":8.995,"t":"2026-09-29T16:00:00Z","v":698835,"vw":8.987659},{"c":8.93,"h":8.98,"l":8.93,"n":1469,"o":8.9701,"t":"2026-09-29T16:15:00Z","v":312603,"vw":8.96274},{"c":8.945,"h":8.9699,"l":8.925,"n":1225,"o":8.935,"t":"2026-09-29T16:30:00Z","v":266302,"vw":8.948351},{"c":8.9395,"h":8.96,"l":8.93,"n":1087,"o":8.945,"t":"2026-09-29T16:45:00Z","v":114996,"vw":8.943393},{"c":8.93,"h":8.9389,"l":8.915,"n":1135,"o":8.935,"t":"2026-09-29T17:00:00Z","v":159019,"vw":8.923622},{"c":8.915,"h":8.94,"l":8.9,"n":1197,"o":8.93,"t":"2026-09-29T17:15:00Z","v":284047,"vw":8.911162},{"c":8.97,"h":8.975,"l":8.9,"n":1319,"o":8.915,"t":"2026-09-29T17:30:00Z","v":180012,"vw":8.922327},{"c":8.965,"h":8.99,"l":8.95,"n":1009,"o":8.98,"t":"2026-09-29T17:45:00Z","v":243819,"vw":8.968187},{"c":9.025,"h":9.08,"l":8.96,"n":1794,"o":8.97,"t":"2026-09-29T18:00:00Z","v":537690,"vw":9.0328},{"c":9.005,"h":9.03,"l":9,"n":1312,"o":9.03,"t":"2026-09-29T18:15:00Z","v":241328,"vw":9.01156},{"c":9.045,"h":9.0899,"l":8.98,"n":1649,"o":9.005,"t":"2026-09-29T18:30:00Z","v":274696,"vw":9.022646},{"c":9.045,"h":9.08,"l":9.02,"n":1607,"o":9.045,"t":"2026-09-29T18:45:00Z","v":301896,"vw":9.049183},{"c":9.065,"h":9.075,"l":9.03,"n":1566,"o":9.045,"t":"2026-09-29T19:00:00Z","v":233881,"vw":9.052764},{"c":9.04,"h":9.09,"l":9.04,"n":1765,"o":9.065,"t":"2026-09-29T19:15:00Z","v":281269,"vw":9.066396},{"c":9.045,"h":9.085,"l":9.03,"n":2602,"o":9.045,"t":"2026-09-29T19:30:00Z","v":547228,"vw":9.05391},{"c":9,"h":9.06,"l":8.99,"n":6828,"o":9.04,"t":"2026-09-29T19:45:00Z","v":1851262,"vw":9.020819},{"c":9.04,"h":9.05,"l":9.01,"n":42,"o":9.01,"t":"2026-09-29T20:00:00Z","v":2122770,"vw":9.010021},{"c":9.18,"h":9.18,"l":9.16,"n":3,"o":9.16,"t":"2026-09-30T12:30:00Z","v":1229,"vw":9.167803},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-09-30T13:00:00Z","v":564,"vw":9.18},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-30T13:15:00Z","v":500,"vw":9.1},{"c":9.155,"h":9.175,"l":8.995,"n":2286,"o":9.04,"t":"2026-09-30T13:30:00Z","v":496644,"vw":9.070047},{"c":9.115,"h":9.21,"l":9.1,"n":1270,"o":9.16,"t":"2026-09-30T13:45:00Z","v":203320,"vw":9.156286},{"c":9.215,"h":9.245,"l":9.095,"n":1792,"o":9.12,"t":"2026-09-30T14:00:00Z","v":723682,"vw":9.20586},{"c":9.28,"h":9.285,"l":9.22,"n":2537,"o":9.22,"t":"2026-09-30T14:15:00Z","v":634442,"vw":9.262527},{"c":9.3,"h":9.34,"l":9.25,"n":2503,"o":9.275,"t":"2026-09-30T14:30:00Z","v":689598,"vw":9.313267},{"c":9.31,"h":9.33,"l":9.265,"n":2239,"o":9.305,"t":"2026-09-30T14:45:00Z","v":414152,"vw":9.299335},{"c":9.305,"h":9.32,"l":9.275,"n":1812,"o":9.3,"t":"2026-09-30T15:00:00Z","v":548051,"vw":9.299242},{"c":9.235,"h":9.32,"l":9.19,"n":1865,"o":9.305,"t":"2026-09-30T15:15:00Z","v":836693,"vw":9.257587},{"c":9.21,"h":9.24,"l":9.205,"n":1550,"o":9.235,"t":"2026-09-30T15:30:00Z","v":900950,"vw":9.217652},{"c":9.095,"h":9.22,"l":9.0801,"n":2445,"o":9.205,"t":"2026-09-30T15:45:00Z","v":1102748,"vw":9.169235},{"c":9.095,"h":9.105,"l":9.04,"n":2099,"o":9.095,"t":"2026-09-30T16:00:00Z","v":806051,"vw":9.077422},{"c":9.095,"h":9.125,"l":9.084,"n":1446,"o":9.095,"t":"2026-09-30T16:15:00Z","v":547278,"vw":9.097808},{"c":9.08,"h":9.1,"l":9.07,"n":1276,"o":9.095,"t":"2026-09-30T16:30:00Z","v":389770,"vw":9.088935},{"c":9.07,"h":9.09,"l":9.065,"n":1175,"o":9.08,"t":"2026-09-30T16:45:00Z","v":224312,"vw":9.077605},{"c":9.065,"h":9.08,"l":9.04,"n":1445,"o":9.065,"t":"2026-09-30T17:00:00Z","v":426980,"vw":9.060202},{"c":8.9915,"h":9.07,"l":8.95,"n":1554,"o":9.065,"t":"2026-09-30T17:15:00Z","v":317363,"vw":9.005811},{"c":9.03,"h":9.0455,"l":8.985,"n":1925,"o":8.99,"t":"2026-09-30T17:30:00Z","v":685173,"vw":9.012937},{"c":9.06,"h":9.06,"l":9.015,"n":1336,"o":9.025,"t":"2026-09-30T17:45:00Z","v":235079,"vw":9.037836},{"c":9.015,"h":9.07,"l":9.005,"n":1254,"o":9.055,"t":"2026-09-30T18:00:00Z","v":210564,"vw":9.033986},{"c":8.97,"h":9.025,"l":8.97,"n":1432,"o":9.01,"t":"2026-09-30T18:15:00Z","v":393290,"vw":8.993581},{"c":8.975,"h":8.99,"l":8.965,"n":1241,"o":8.975,"t":"2026-09-30T18:30:00Z","v":280173,"vw":8.9756},{"c":9.025,"h":9.03,"l":8.97,"n":1206,"o":8.97,"t":"2026-09-30T18:45:00Z","v":281090,"vw":9.000415},{"c":8.975,"h":9.035,"l":8.965,"n":1706,"o":9.025,"t":"2026-09-30T19:00:00Z","v":476918,"vw":9.009544},{"c":8.955,"h":9,"l":8.945,"n":1378,"o":8.975,"t":"2026-09-30T19:15:00Z","v":405687,"vw":8.972361},{"c":8.97,"h":9,"l":8.93,"n":2536,"o":8.95,"t":"2026-09-30T19:30:00Z","v":692874,"vw":8.960924},{"c":8.88,"h":8.975,"l":8.87,"n":7604,"o":8.965,"t":"2026-09-30T19:45:00Z","v":2322803,"vw":8.907868},{"c":8.9,"h":8.9,"l":8.88,"n":60,"o":8.88,"t":"2026-09-30T20:00:00Z","v":2263403,"vw":8.88001},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-09-30T20:15:00Z","v":2031,"vw":8.88},{"c":8.86,"h":8.91,"l":8.86,"n":5,"o":8.91,"t":"2026-10-01T08:00:00Z","v":3393,"vw":8.878952},{"c":8.9,"h":8.9,"l":8.89,"n":5,"o":8.9,"t":"2026-10-01T10:45:00Z","v":785,"vw":8.893374},{"c":9,"h":9,"l":8.95,"n":3,"o":8.96,"t":"2026-10-01T12:15:00Z","v":849,"vw":8.964664},{"c":8.98,"h":8.98,"l":8.9,"n":5,"o":8.9,"t":"2026-10-01T13:00:00Z","v":359,"vw":8.955831},{"c":8.86,"h":8.88,"l":8.86,"n":5,"o":8.88,"t":"2026-10-01T13:15:00Z","v":661,"vw":8.863333},{"c":8.785,"h":8.95,"l":8.7795,"n":1463,"o":8.84,"t":"2026-10-01T13:30:00Z","v":307549,"vw":8.86745},{"c":8.73,"h":8.815,"l":8.72,"n":2020,"o":8.785,"t":"2026-10-01T13:45:00Z","v":333415,"vw":8.778789},{"c":8.685,"h":8.73,"l":8.64,"n":2136,"o":8.73,"t":"2026-10-01T14:00:00Z","v":464440,"vw":8.687112},{"c":8.6499,"h":8.735,"l":8.645,"n":1337,"o":8.6893,"t":"2026-10-01T14:15:00Z","v":436044,"vw":8.689719},{"c":8.65,"h":8.705,"l":8.585,"n":2013,"o":8.645,"t":"2026-10-01T14:30:00Z","v":527729,"vw":8.647231},{"c":8.665,"h":8.685,"l":8.5999,"n":1761,"o":8.64,"t":"2026-10-01T14:45:00Z","v":274981,"vw":8.63943},{"c":8.695,"h":8.705,"l":8.65,"n":1761,"o":8.665,"t":"2026-10-01T15:00:00Z","v":401991,"vw":8.670733},{"c":8.685,"h":8.74,"l":8.68,"n":2071,"o":8.695,"t":"2026-10-01T15:15:00Z","v":686852,"vw":8.705836},{"c":8.725,"h":8.78,"l":8.675,"n":2062,"o":8.685,"t":"2026-10-01T15:30:00Z","v":1067248,"vw":8.729373},{"c":8.825,"h":8.87,"l":8.7238,"n":2443,"o":8.725,"t":"2026-10-01T15:45:00Z","v":1183424,"vw":8.797652},{"c":8.795,"h":8.8399,"l":8.794,"n":2501,"o":8.825,"t":"2026-10-01T16:00:00Z","v":1597635,"vw":8.814902},{"c":8.8499,"h":8.885,"l":8.7901,"n":2057,"o":8.8,"t":"2026-10-01T16:15:00Z","v":1206139,"vw":8.839344},{"c":8.935,"h":8.955,"l":8.8428,"n":3091,"o":8.8428,"t":"2026-10-01T16:30:00Z","v":1333214,"vw":8.921886},{"c":8.995,"h":8.995,"l":8.915,"n":2227,"o":8.9306,"t":"2026-10-01T16:45:00Z","v":954019,"vw":8.965514},{"c":8.9938,"h":9.035,"l":8.975,"n":1781,"o":8.995,"t":"2026-10-01T17:00:00Z","v":1043467,"vw":9.000141},{"c":9.075,"h":9.115,"l":8.995,"n":1777,"o":8.995,"t":"2026-10-01T17:15:00Z","v":669227,"vw":9.062703},{"c":9.085,"h":9.145,"l":9.06,"n":2571,"o":9.08,"t":"2026-10-01T17:30:00Z","v":922751,"vw":9.098996},{"c":9.01,"h":9.1,"l":8.995,"n":1379,"o":9.085,"t":"2026-10-01T17:45:00Z","v":293480,"vw":9.06322},{"c":8.965,"h":9.04,"l":8.955,"n":3638,"o":9.005,"t":"2026-10-01T18:00:00Z","v":1002755,"vw":9.000653},{"c":8.985,"h":9,"l":8.95,"n":2053,"o":8.97,"t":"2026-10-01T18:15:00Z","v":557704,"vw":8.979933},{"c":9.01,"h":9.015,"l":8.96,"n":1476,"o":8.985,"t":"2026-10-01T18:30:00Z","v":231704,"vw":8.989935},{"c":9.1079,"h":9.1079,"l":9,"n":1719,"o":9.01,"t":"2026-10-01T18:45:00Z","v":277386,"vw":9.049617},{"c":9.075,"h":9.11,"l":9.05,"n":2057,"o":9.105,"t":"2026-10-01T19:00:00Z","v":400507,"vw":9.075731},{"c":9.065,"h":9.11,"l":9.045,"n":2567,"o":9.07,"t":"2026-10-01T19:15:00Z","v":655680,"vw":9.080657},{"c":9.105,"h":9.13,"l":9.05,"n":2749,"o":9.065,"t":"2026-10-01T19:30:00Z","v":501598,"vw":9.099316},{"c":9.13,"h":9.135,"l":9.085,"n":9413,"o":9.105,"t":"2026-10-01T19:45:00Z","v":2508661,"vw":9.10892},{"c":9.12,"h":9.125,"l":9.12,"n":46,"o":9.125,"t":"2026-10-01T20:00:00Z","v":1958351,"vw":9.120003},{"c":9.27,"h":9.27,"l":9.2,"n":7,"o":9.23,"t":"2026-10-02T08:00:00Z","v":3839,"vw":9.259118},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-02T10:00:00Z","v":254,"vw":9.24},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-02T10:45:00Z","v":500,"vw":9.25},{"c":9.2,"h":9.2201,"l":9.2,"n":6,"o":9.2008,"t":"2026-10-02T11:00:00Z","v":1609,"vw":9.213208},{"c":9.37,"h":9.42,"l":9.315,"n":37,"o":9.33,"t":"2026-10-02T12:30:00Z","v":9003,"vw":9.405867},{"c":9.47,"h":9.47,"l":9.41,"n":3,"o":9.41,"t":"2026-10-02T12:45:00Z","v":10503,"vw":9.450369},{"c":9.4616,"h":9.4616,"l":9.4616,"n":1,"o":9.4616,"t":"2026-10-02T13:00:00Z","v":100,"vw":9.4616},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-02T13:15:00Z","v":100,"vw":9.37},{"c":9.395,"h":9.51,"l":9.29,"n":2687,"o":9.32,"t":"2026-10-02T13:30:00Z","v":968650,"vw":9.399691},{"c":9.415,"h":9.53,"l":9.389,"n":3412,"o":9.389,"t":"2026-10-02T13:45:00Z","v":1039744,"vw":9.439497},{"c":9.52,"h":9.525,"l":9.355,"n":3130,"o":9.415,"t":"2026-10-02T14:00:00Z","v":734085,"vw":9.462895},{"c":9.55,"h":9.585,"l":9.51,"n":2754,"o":9.515,"t":"2026-10-02T14:15:00Z","v":646561,"vw":9.547318},{"c":9.585,"h":9.6,"l":9.52,"n":2715,"o":9.545,"t":"2026-10-02T14:30:00Z","v":853688,"vw":9.575448},{"c":9.465,"h":9.605,"l":9.455,"n":3651,"o":9.585,"t":"2026-10-02T14:45:00Z","v":1791153,"vw":9.548766},{"c":9.31,"h":9.465,"l":9.3,"n":4771,"o":9.465,"t":"2026-10-02T15:00:00Z","v":1843735,"vw":9.350494},{"c":9.285,"h":9.335,"l":9.2541,"n":3088,"o":9.3132,"t":"2026-10-02T15:15:00Z","v":1614911,"vw":9.292836},{"c":9.215,"h":9.325,"l":9.205,"n":3695,"o":9.285,"t":"2026-10-02T15:30:00Z","v":1645060,"vw":9.281108},{"c":9.255,"h":9.28,"l":9.205,"n":1937,"o":9.2129,"t":"2026-10-02T15:45:00Z","v":664732,"vw":9.248815},{"c":9.27,"h":9.325,"l":9.24,"n":2060,"o":9.255,"t":"2026-10-02T16:00:00Z","v":471945,"vw":9.28057},{"c":9.2498,"h":9.2899,"l":9.235,"n":1654,"o":9.27,"t":"2026-10-02T16:15:00Z","v":306244,"vw":9.259517},{"c":9.255,"h":9.285,"l":9.235,"n":1897,"o":9.245,"t":"2026-10-02T16:30:00Z","v":366768,"vw":9.257453},{"c":9.275,"h":9.285,"l":9.25,"n":1349,"o":9.255,"t":"2026-10-02T16:45:00Z","v":195121,"vw":9.265564},{"c":9.275,"h":9.295,"l":9.26,"n":1190,"o":9.275,"t":"2026-10-02T17:00:00Z","v":211481,"vw":9.275722},{"c":9.255,"h":9.28,"l":9.225,"n":2585,"o":9.275,"t":"2026-10-02T17:15:00Z","v":687496,"vw":9.252485},{"c":9.2699,"h":9.27,"l":9.25,"n":1181,"o":9.255,"t":"2026-10-02T17:30:00Z","v":195710,"vw":9.258071},{"c":9.275,"h":9.295,"l":9.265,"n":943,"o":9.265,"t":"2026-10-02T17:45:00Z","v":171966,"vw":9.278143},{"c":9.265,"h":9.275,"l":9.245,"n":1188,"o":9.275,"t":"2026-10-02T18:00:00Z","v":571306,"vw":9.257075},{"c":9.275,"h":9.305,"l":9.265,"n":1158,"o":9.265,"t":"2026-10-02T18:15:00Z","v":250930,"vw":9.283566},{"c":9.325,"h":9.34,"l":9.275,"n":1685,"o":9.28,"t":"2026-10-02T18:30:00Z","v":442405,"vw":9.314259},{"c":9.325,"h":9.36,"l":9.3036,"n":2046,"o":9.33,"t":"2026-10-02T18:45:00Z","v":675657,"vw":9.334093},{"c":9.375,"h":9.38,"l":9.32,"n":1587,"o":9.325,"t":"2026-10-02T19:00:00Z","v":361679,"vw":9.343064},{"c":9.37,"h":9.39,"l":9.34,"n":2085,"o":9.375,"t":"2026-10-02T19:15:00Z","v":518042,"vw":9.368458},{"c":9.2499,"h":9.39,"l":9.24,"n":3469,"o":9.37,"t":"2026-10-02T19:30:00Z","v":1212831,"vw":9.317185},{"c":9.22,"h":9.285,"l":9.17,"n":10402,"o":9.245,"t":"2026-10-02T19:45:00Z","v":3756898,"vw":9.222738},{"c":9.22,"h":9.22,"l":9.22,"n":43,"o":9.22,"t":"2026-10-02T20:00:00Z","v":1955526,"vw":9.22},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-05T08:00:00Z","v":280,"vw":9.25},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-05T09:45:00Z","v":128,"vw":9.24},{"c":9.22,"h":9.23,"l":9.22,"n":24,"o":9.23,"t":"2026-10-05T10:00:00Z","v":428,"vw":9.225},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-05T11:30:00Z","v":101,"vw":9.2},{"c":9.3172,"h":9.3172,"l":9.23,"n":4,"o":9.23,"t":"2026-10-05T12:15:00Z","v":595,"vw":9.245797},{"c":9.3,"h":9.35,"l":9.23,"n":2001,"o":9.23,"t":"2026-10-05T13:30:00Z","v":537622,"vw":9.285053},{"c":9.31,"h":9.39,"l":9.27,"n":1592,"o":9.305,"t":"2026-10-05T13:45:00Z","v":1264549,"vw":9.317531},{"c":9.385,"h":9.43,"l":9.275,"n":1560,"o":9.315,"t":"2026-10-05T14:00:00Z","v":283056,"vw":9.355599},{"c":9.415,"h":9.435,"l":9.38,"n":1208,"o":9.385,"t":"2026-10-05T14:15:00Z","v":271124,"vw":9.406024},{"c":9.395,"h":9.415,"l":9.3418,"n":1749,"o":9.415,"t":"2026-10-05T14:30:00Z","v":490494,"vw":9.382576},{"c":9.485,"h":9.49,"l":9.3999,"n":2189,"o":9.3999,"t":"2026-10-05T14:45:00Z","v":766563,"vw":9.435507},{"c":9.455,"h":9.49,"l":9.3702,"n":2783,"o":9.49,"t":"2026-10-05T15:00:00Z","v":1173961,"vw":9.433259},{"c":9.43,"h":9.4599,"l":9.415,"n":2094,"o":9.455,"t":"2026-10-05T15:15:00Z","v":992167,"vw":9.438738},{"c":9.425,"h":9.44,"l":9.41,"n":1663,"o":9.435,"t":"2026-10-05T15:30:00Z","v":617748,"vw":9.429294},{"c":9.425,"h":9.445,"l":9.405,"n":1508,"o":9.42,"t":"2026-10-05T15:45:00Z","v":501414,"vw":9.428627},{"c":9.375,"h":9.4265,"l":9.37,"n":2103,"o":9.425,"t":"2026-10-05T16:00:00Z","v":877688,"vw":9.400511},{"c":9.385,"h":9.395,"l":9.335,"n":1874,"o":9.375,"t":"2026-10-05T16:15:00Z","v":869398,"vw":9.366744},{"c":9.375,"h":9.39,"l":9.37,"n":1130,"o":9.39,"t":"2026-10-05T16:30:00Z","v":204703,"vw":9.380427},{"c":9.3701,"h":9.4,"l":9.37,"n":1078,"o":9.375,"t":"2026-10-05T16:45:00Z","v":204266,"vw":9.383649},{"c":9.285,"h":9.3799,"l":9.28,"n":1226,"o":9.375,"t":"2026-10-05T17:00:00Z","v":298898,"vw":9.31627},{"c":9.24,"h":9.3,"l":9.23,"n":1756,"o":9.285,"t":"2026-10-05T17:15:00Z","v":541612,"vw":9.277487},{"c":9.19,"h":9.245,"l":9.16,"n":2099,"o":9.24,"t":"2026-10-05T17:30:00Z","v":762171,"vw":9.187998},{"c":9.165,"h":9.2066,"l":9.16,"n":1833,"o":9.185,"t":"2026-10-05T17:45:00Z","v":488980,"vw":9.189452},{"c":9.14,"h":9.18,"l":9.12,"n":2038,"o":9.165,"t":"2026-10-05T18:00:00Z","v":564738,"vw":9.141281},{"c":9.155,"h":9.165,"l":9.135,"n":1220,"o":9.135,"t":"2026-10-05T18:15:00Z","v":438346,"vw":9.151708},{"c":9.14,"h":9.175,"l":9.13,"n":1255,"o":9.155,"t":"2026-10-05T18:30:00Z","v":184276,"vw":9.150454},{"c":9.225,"h":9.24,"l":9.125,"n":1466,"o":9.14,"t":"2026-10-05T18:45:00Z","v":336522,"vw":9.172335},{"c":9.245,"h":9.2551,"l":9.2,"n":1315,"o":9.22,"t":"2026-10-05T19:00:00Z","v":393151,"vw":9.22185},{"c":9.315,"h":9.33,"l":9.23,"n":1807,"o":9.245,"t":"2026-10-05T19:15:00Z","v":497982,"vw":9.274975},{"c":9.3001,"h":9.335,"l":9.275,"n":3338,"o":9.315,"t":"2026-10-05T19:30:00Z","v":970274,"vw":9.30605},{"c":9.31,"h":9.335,"l":9.23,"n":7244,"o":9.3,"t":"2026-10-05T19:45:00Z","v":2128403,"vw":9.282068},{"c":9.29,"h":9.31,"l":9.29,"n":44,"o":9.31,"t":"2026-10-05T20:00:00Z","v":1526673,"vw":9.290019},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-05T21:30:00Z","v":700,"vw":9.4},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-06T08:00:00Z","v":1384,"vw":9.35},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-06T08:15:00Z","v":278,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-06T10:00:00Z","v":399,"vw":9.34},{"c":9.3625,"h":9.3625,"l":9.3625,"n":2,"o":9.3625,"t":"2026-10-06T11:00:00Z","v":145,"vw":9.3625},{"c":9.35,"h":9.35,"l":9.32,"n":2,"o":9.32,"t":"2026-10-06T13:15:00Z","v":357,"vw":9.328992},{"c":9.265,"h":9.39,"l":9.26,"n":981,"o":9.36,"t":"2026-10-06T13:30:00Z","v":240743,"vw":9.33293},{"c":9.335,"h":9.366,"l":9.27,"n":1001,"o":9.27,"t":"2026-10-06T13:45:00Z","v":153609,"vw":9.333856},{"c":9.3589,"h":9.4,"l":9.33,"n":1766,"o":9.33,"t":"2026-10-06T14:00:00Z","v":311559,"vw":9.372828},{"c":9.325,"h":9.365,"l":9.29,"n":1147,"o":9.355,"t":"2026-10-06T14:15:00Z","v":228767,"vw":9.320834},{"c":9.335,"h":9.375,"l":9.32,"n":1505,"o":9.33,"t":"2026-10-06T14:30:00Z","v":265574,"vw":9.340577},{"c":9.41,"h":9.43,"l":9.305,"n":1549,"o":9.335,"t":"2026-10-06T14:45:00Z","v":532236,"vw":9.382886},{"c":9.375,"h":9.455,"l":9.36,"n":2115,"o":9.415,"t":"2026-10-06T15:00:00Z","v":1074868,"vw":9.412154},{"c":9.355,"h":9.4099,"l":9.344,"n":2042,"o":9.375,"t":"2026-10-06T15:15:00Z","v":1009288,"vw":9.372597},{"c":9.335,"h":9.38,"l":9.33,"n":1773,"o":9.355,"t":"2026-10-06T15:30:00Z","v":663067,"vw":9.355587},{"c":9.325,"h":9.34,"l":9.3,"n":1137,"o":9.335,"t":"2026-10-06T15:45:00Z","v":312728,"vw":9.318646},{"c":9.34,"h":9.355,"l":9.305,"n":1695,"o":9.33,"t":"2026-10-06T16:00:00Z","v":731277,"vw":9.333835},{"c":9.3011,"h":9.3401,"l":9.295,"n":1058,"o":9.3401,"t":"2026-10-06T16:15:00Z","v":271229,"vw":9.319637},{"c":9.295,"h":9.3068,"l":9.28,"n":929,"o":9.305,"t":"2026-10-06T16:30:00Z","v":164727,"vw":9.29368},{"c":9.245,"h":9.295,"l":9.245,"n":1073,"o":9.295,"t":"2026-10-06T16:45:00Z","v":203050,"vw":9.271878},{"c":9.245,"h":9.26,"l":9.23,"n":775,"o":9.24,"t":"2026-10-06T17:00:00Z","v":120924,"vw":9.24211},{"c":9.225,"h":9.245,"l":9.215,"n":667,"o":9.245,"t":"2026-10-06T17:15:00Z","v":96026,"vw":9.229183},{"c":9.24,"h":9.26,"l":9.22,"n":776,"o":9.225,"t":"2026-10-06T17:30:00Z","v":211843,"vw":9.250328},{"c":9.245,"h":9.25,"l":9.24,"n":589,"o":9.245,"t":"2026-10-06T17:45:00Z","v":58859,"vw":9.244749},{"c":9.235,"h":9.2499,"l":9.23,"n":839,"o":9.245,"t":"2026-10-06T18:00:00Z","v":85947,"vw":9.240503},{"c":9.245,"h":9.245,"l":9.19,"n":1298,"o":9.235,"t":"2026-10-06T18:15:00Z","v":295334,"vw":9.21695},{"c":9.315,"h":9.33,"l":9.245,"n":1899,"o":9.245,"t":"2026-10-06T18:30:00Z","v":677508,"vw":9.282706},{"c":9.375,"h":9.385,"l":9.3,"n":1764,"o":9.3115,"t":"2026-10-06T18:45:00Z","v":515366,"vw":9.342294},{"c":9.37,"h":9.415,"l":9.35,"n":1916,"o":9.371,"t":"2026-10-06T19:00:00Z","v":511190,"vw":9.383799},{"c":9.375,"h":9.385,"l":9.31,"n":2022,"o":9.37,"t":"2026-10-06T19:15:00Z","v":397769,"vw":9.360168},{"c":9.325,"h":9.425,"l":9.325,"n":2401,"o":9.38,"t":"2026-10-06T19:30:00Z","v":456555,"vw":9.369573},{"c":9.29,"h":9.335,"l":9.275,"n":7471,"o":9.325,"t":"2026-10-06T19:45:00Z","v":1921230,"vw":9.294202},{"c":9.29,"h":9.29,"l":9.29,"n":32,"o":9.29,"t":"2026-10-06T20:00:00Z","v":2595095,"vw":9.29},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-06T23:45:00Z","v":345,"vw":9.48},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-07T10:45:00Z","v":10007,"vw":9.22},{"c":9.15,"h":9.15,"l":9.13,"n":3,"o":9.13,"t":"2026-10-07T13:00:00Z","v":5222,"vw":9.130383},{"c":9.1,"h":9.12,"l":9.1,"n":4,"o":9.12,"t":"2026-10-07T13:15:00Z","v":1355,"vw":9.116296},{"c":8.995,"h":9.17,"l":8.93,"n":1725,"o":9.02,"t":"2026-10-07T13:30:00Z","v":466822,"vw":9.0138},{"c":9.065,"h":9.07,"l":9,"n":1379,"o":9,"t":"2026-10-07T13:45:00Z","v":205121,"vw":9.039082},{"c":9.05,"h":9.125,"l":9.05,"n":1185,"o":9.065,"t":"2026-10-07T14:00:00Z","v":121384,"vw":9.082841},{"c":9.005,"h":9.055,"l":8.995,"n":1493,"o":9.05,"t":"2026-10-07T14:15:00Z","v":217166,"vw":9.017348},{"c":8.975,"h":9.0499,"l":8.965,"n":2027,"o":9.005,"t":"2026-10-07T14:30:00Z","v":478216,"vw":9.007094},{"c":9.045,"h":9.07,"l":8.97,"n":1932,"o":8.975,"t":"2026-10-07T14:45:00Z","v":526617,"vw":9.016911},{"c":8.995,"h":9.05,"l":8.99,"n":3465,"o":9.045,"t":"2026-10-07T15:00:00Z","v":1688783,"vw":9.0171},{"c":8.96,"h":9.005,"l":8.92,"n":4145,"o":8.99,"t":"2026-10-07T15:15:00Z","v":1891517,"vw":8.973546},{"c":9.005,"h":9.03,"l":8.94,"n":2386,"o":8.965,"t":"2026-10-07T15:30:00Z","v":754711,"vw":8.971071},{"c":9.065,"h":9.0699,"l":8.975,"n":2948,"o":9.005,"t":"2026-10-07T15:45:00Z","v":798451,"vw":9.011141},{"c":9.065,"h":9.0899,"l":9.035,"n":1617,"o":9.065,"t":"2026-10-07T16:00:00Z","v":632282,"vw":9.062427},{"c":9.135,"h":9.15,"l":9.06,"n":1198,"o":9.065,"t":"2026-10-07T16:15:00Z","v":250115,"vw":9.116033},{"c":9.13,"h":9.135,"l":9.11,"n":1115,"o":9.135,"t":"2026-10-07T16:30:00Z","v":243674,"vw":9.122241},{"c":9.045,"h":9.1451,"l":9.04,"n":1141,"o":9.135,"t":"2026-10-07T16:45:00Z","v":230836,"vw":9.102115},{"c":9.185,"h":9.21,"l":9.0301,"n":2412,"o":9.04,"t":"2026-10-07T17:00:00Z","v":874768,"vw":9.111585},{"c":9.13,"h":9.185,"l":9.13,"n":940,"o":9.185,"t":"2026-10-07T17:15:00Z","v":213839,"vw":9.163511},{"c":9.15,"h":9.15,"l":9.1,"n":1306,"o":9.13,"t":"2026-10-07T17:30:00Z","v":317019,"vw":9.127848},{"c":9.13,"h":9.17,"l":9.13,"n":1516,"o":9.155,"t":"2026-10-07T17:45:00Z","v":380370,"vw":9.153667},{"c":9.17,"h":9.2,"l":9.12,"n":1296,"o":9.13,"t":"2026-10-07T18:00:00Z","v":374285,"vw":9.166588},{"c":9.185,"h":9.21,"l":9.16,"n":1399,"o":9.175,"t":"2026-10-07T18:15:00Z","v":259049,"vw":9.184444},{"c":9.195,"h":9.205,"l":9.165,"n":1013,"o":9.185,"t":"2026-10-07T18:30:00Z","v":276707,"vw":9.189193},{"c":9.225,"h":9.235,"l":9.19,"n":1144,"o":9.195,"t":"2026-10-07T18:45:00Z","v":196744,"vw":9.216566},{"c":9.225,"h":9.2572,"l":9.22,"n":1483,"o":9.225,"t":"2026-10-07T19:00:00Z","v":278511,"vw":9.237788},{"c":9.195,"h":9.2399,"l":9.195,"n":1834,"o":9.225,"t":"2026-10-07T19:15:00Z","v":260751,"vw":9.216771},{"c":9.18,"h":9.225,"l":9.17,"n":2686,"o":9.19,"t":"2026-10-07T19:30:00Z","v":602662,"vw":9.199099},{"c":9.2,"h":9.21,"l":9.145,"n":5654,"o":9.185,"t":"2026-10-07T19:45:00Z","v":1255781,"vw":9.185726},{"c":9.19,"h":9.2,"l":9.19,"n":35,"o":9.2,"t":"2026-10-07T20:00:00Z","v":1354314,"vw":9.190007},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-08T10:15:00Z","v":121,"vw":9},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-08T11:00:00Z","v":183,"vw":8.95},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-08T11:15:00Z","v":100,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-08T12:45:00Z","v":101,"vw":9.2},{"c":9.225,"h":9.225,"l":9.01,"n":1155,"o":9.01,"t":"2026-10-08T13:30:00Z","v":230872,"vw":9.12481},{"c":9.25,"h":9.265,"l":9.17,"n":1500,"o":9.23,"t":"2026-10-08T13:45:00Z","v":454522,"vw":9.216947},{"c":9.27,"h":9.315,"l":9.194,"n":1964,"o":9.25,"t":"2026-10-08T14:00:00Z","v":407562,"vw":9.267595},{"c":9.315,"h":9.345,"l":9.27,"n":1670,"o":9.275,"t":"2026-10-08T14:15:00Z","v":408995,"vw":9.315353},{"c":9.305,"h":9.34,"l":9.29,"n":1552,"o":9.31,"t":"2026-10-08T14:30:00Z","v":427655,"vw":9.311071},{"c":9.245,"h":9.32,"l":9.24,"n":1208,"o":9.305,"t":"2026-10-08T14:45:00Z","v":481005,"vw":9.286096},{"c":9.215,"h":9.295,"l":9.215,"n":1602,"o":9.245,"t":"2026-10-08T15:00:00Z","v":371814,"vw":9.261435},{"c":9.215,"h":9.2292,"l":9.165,"n":1482,"o":9.21,"t":"2026-10-08T15:15:00Z","v":343275,"vw":9.197765},{"c":9.14,"h":9.24,"l":9.125,"n":1837,"o":9.215,"t":"2026-10-08T15:30:00Z","v":666395,"vw":9.193189},{"c":9.185,"h":9.185,"l":9.13,"n":1587,"o":9.14,"t":"2026-10-08T15:45:00Z","v":450877,"vw":9.152103},{"c":9.185,"h":9.215,"l":9.15,"n":1090,"o":9.18,"t":"2026-10-08T16:00:00Z","v":293672,"vw":9.180681},{"c":9.16,"h":9.2999,"l":9.16,"n":2636,"o":9.19,"t":"2026-10-08T16:15:00Z","v":650822,"vw":9.221971},{"c":9.17,"h":9.205,"l":9.135,"n":1290,"o":9.16,"t":"2026-10-08T16:30:00Z","v":226517,"vw":9.177665},{"c":9.19,"h":9.245,"l":9.14,"n":1282,"o":9.17,"t":"2026-10-08T16:45:00Z","v":422741,"vw":9.185125},{"c":9.375,"h":9.415,"l":9.185,"n":2488,"o":9.19,"t":"2026-10-08T17:00:00Z","v":707480,"vw":9.319654},{"c":9.385,"h":9.425,"l":9.35,"n":1638,"o":9.37,"t":"2026-10-08T17:15:00Z","v":387368,"vw":9.394755},{"c":9.44,"h":9.445,"l":9.375,"n":1123,"o":9.385,"t":"2026-10-08T17:30:00Z","v":215992,"vw":9.400763},{"c":9.455,"h":9.47,"l":9.39,"n":1188,"o":9.43,"t":"2026-10-08T17:45:00Z","v":259579,"vw":9.433505},{"c":9.465,"h":9.485,"l":9.43,"n":1337,"o":9.455,"t":"2026-10-08T18:00:00Z","v":303067,"vw":9.459566},{"c":9.43,"h":9.48,"l":9.4239,"n":1014,"o":9.465,"t":"2026-10-08T18:15:00Z","v":247683,"vw":9.445302},{"c":9.455,"h":9.515,"l":9.415,"n":1324,"o":9.4328,"t":"2026-10-08T18:30:00Z","v":321257,"vw":9.47077},{"c":9.455,"h":9.475,"l":9.4301,"n":1229,"o":9.455,"t":"2026-10-08T18:45:00Z","v":287899,"vw":9.449184},{"c":9.485,"h":9.51,"l":9.445,"n":2277,"o":9.45,"t":"2026-10-08T19:00:00Z","v":734521,"vw":9.481366},{"c":9.515,"h":9.54,"l":9.4797,"n":2294,"o":9.485,"t":"2026-10-08T19:15:00Z","v":744592,"vw":9.501926},{"c":9.49,"h":9.54,"l":9.475,"n":2344,"o":9.52,"t":"2026-10-08T19:30:00Z","v":639910,"vw":9.50914},{"c":9.535,"h":9.56,"l":9.45,"n":6385,"o":9.485,"t":"2026-10-08T19:45:00Z","v":2181763,"vw":9.510864},{"c":9.53,"h":9.535,"l":9.52,"n":49,"o":9.53,"t":"2026-10-08T20:00:00Z","v":2910318,"vw":9.520055},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-08T20:45:00Z","v":200,"vw":9.33},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-08T21:30:00Z","v":200,"vw":9.6},{"c":9.4603,"h":9.4603,"l":9.4603,"n":1,"o":9.4603,"t":"2026-10-08T23:00:00Z","v":100,"vw":9.4603},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-09T13:00:00Z","v":200,"vw":9.55},{"c":9.4,"h":9.52,"l":9.37,"n":1170,"o":9.45,"t":"2026-10-09T13:30:00Z","v":246681,"vw":9.427524},{"c":9.44,"h":9.485,"l":9.38,"n":1427,"o":9.41,"t":"2026-10-09T13:45:00Z","v":376354,"vw":9.423769},{"c":9.375,"h":9.49,"l":9.3601,"n":1409,"o":9.45,"t":"2026-10-09T14:00:00Z","v":297254,"vw":9.443517},{"c":9.335,"h":9.41,"l":9.33,"n":1420,"o":9.375,"t":"2026-10-09T14:15:00Z","v":276457,"vw":9.377258},{"c":9.295,"h":9.34,"l":9.275,"n":867,"o":9.335,"t":"2026-10-09T14:30:00Z","v":122998,"vw":9.298701},{"c":9.335,"h":9.365,"l":9.3,"n":1114,"o":9.3,"t":"2026-10-09T14:45:00Z","v":360139,"vw":9.335822},{"c":9.335,"h":9.355,"l":9.2901,"n":1060,"o":9.335,"t":"2026-10-09T15:00:00Z","v":302470,"vw":9.324016},{"c":9.355,"h":9.3599,"l":9.33,"n":928,"o":9.34,"t":"2026-10-09T15:15:00Z","v":229043,"vw":9.34264},{"c":9.345,"h":9.37,"l":9.32,"n":1029,"o":9.355,"t":"2026-10-09T15:30:00Z","v":157870,"vw":9.34838},{"c":9.36,"h":9.3755,"l":9.3355,"n":796,"o":9.345,"t":"2026-10-09T15:45:00Z","v":148016,"vw":9.358837},{"c":9.36,"h":9.375,"l":9.34,"n":836,"o":9.355,"t":"2026-10-09T16:00:00Z","v":149388,"vw":9.356943},{"c":9.355,"h":9.37,"l":9.345,"n":774,"o":9.35,"t":"2026-10-09T16:15:00Z","v":111586,"vw":9.358087},{"c":9.355,"h":9.365,"l":9.325,"n":867,"o":9.36,"t":"2026-10-09T16:30:00Z","v":193536,"vw":9.351343},{"c":9.335,"h":9.37,"l":9.335,"n":709,"o":9.355,"t":"2026-10-09T16:45:00Z","v":82952,"vw":9.35175},{"c":9.32,"h":9.38,"l":9.32,"n":1516,"o":9.335,"t":"2026-10-09T17:00:00Z","v":459803,"vw":9.35105},{"c":9.375,"h":9.375,"l":9.315,"n":1258,"o":9.32,"t":"2026-10-09T17:15:00Z","v":273069,"vw":9.346491},{"c":9.38,"h":9.405,"l":9.36,"n":733,"o":9.375,"t":"2026-10-09T17:30:00Z","v":114688,"vw":9.378082},{"c":9.4,"h":9.4,"l":9.38,"n":719,"o":9.38,"t":"2026-10-09T17:45:00Z","v":87580,"vw":9.387264},{"c":9.43,"h":9.4353,"l":9.39,"n":1021,"o":9.395,"t":"2026-10-09T18:00:00Z","v":247761,"vw":9.421215},{"c":9.395,"h":9.44,"l":9.395,"n":861,"o":9.43,"t":"2026-10-09T18:15:00Z","v":1392129,"vw":9.425822},{"c":9.375,"h":9.405,"l":9.365,"n":1100,"o":9.395,"t":"2026-10-09T18:30:00Z","v":189167,"vw":9.381318},{"c":9.395,"h":9.415,"l":9.365,"n":1220,"o":9.375,"t":"2026-10-09T18:45:00Z","v":259850,"vw":9.392899},{"c":9.405,"h":9.425,"l":9.385,"n":1250,"o":9.395,"t":"2026-10-09T19:00:00Z","v":194177,"vw":9.405554},{"c":9.37,"h":9.41,"l":9.365,"n":1739,"o":9.405,"t":"2026-10-09T19:15:00Z","v":430653,"vw":9.386804},{"c":9.37,"h":9.4,"l":9.355,"n":2107,"o":9.365,"t":"2026-10-09T19:30:00Z","v":406732,"vw":9.375605},{"c":9.39,"h":9.415,"l":9.335,"n":5279,"o":9.365,"t":"2026-10-09T19:45:00Z","v":1205505,"vw":9.377453},{"c":9.39,"h":9.4,"l":9.39,"n":34,"o":9.4,"t":"2026-10-09T20:00:00Z","v":2300051,"vw":9.390001},{"c":9.11,"h":9.23,"l":9.08,"n":1339,"o":9.2,"t":"2026-10-12T13:30:00Z","v":275937,"vw":9.155623},{"c":9,"h":9.14,"l":8.97,"n":1305,"o":9.12,"t":"2026-10-12T13:45:00Z","v":345057,"vw":9.016679},{"c":9.035,"h":9.085,"l":8.99,"n":1718,"o":8.995,"t":"2026-10-12T14:00:00Z","v":302316,"vw":9.042085},{"c":9.035,"h":9.045,"l":8.995,"n":1487,"o":9.04,"t":"2026-10-12T14:15:00Z","v":324899,"vw":9.020145},{"c":9.015,"h":9.0554,"l":9.015,"n":1480,"o":9.035,"t":"2026-10-12T14:30:00Z","v":311272,"vw":9.03795},{"c":9.035,"h":9.055,"l":9.01,"n":1268,"o":9.015,"t":"2026-10-12T14:45:00Z","v":426275,"vw":9.030552},{"c":8.995,"h":9.035,"l":8.975,"n":1460,"o":9.035,"t":"2026-10-12T15:00:00Z","v":436247,"vw":9.001826},{"c":8.975,"h":9.015,"l":8.97,"n":1489,"o":8.995,"t":"2026-10-12T15:15:00Z","v":325266,"vw":8.990764},{"c":8.975,"h":9,"l":8.965,"n":1307,"o":8.975,"t":"2026-10-12T15:30:00Z","v":273760,"vw":8.98283},{"c":8.975,"h":8.995,"l":8.965,"n":1249,"o":8.975,"t":"2026-10-12T15:45:00Z","v":179176,"vw":8.98022},{"c":8.925,"h":9.005,"l":8.91,"n":3137,"o":8.975,"t":"2026-10-12T16:00:00Z","v":786002,"vw":8.973459},{"c":8.885,"h":8.93,"l":8.87,"n":1323,"o":8.925,"t":"2026-10-12T16:15:00Z","v":277254,"vw":8.893089},{"c":8.855,"h":8.89,"l":8.81,"n":1613,"o":8.885,"t":"2026-10-12T16:30:00Z","v":489309,"vw":8.868493},{"c":8.885,"h":9.05,"l":8.8501,"n":2133,"o":8.855,"t":"2026-10-12T16:45:00Z","v":1065830,"vw":8.906613},{"c":8.87,"h":8.905,"l":8.865,"n":1082,"o":8.8897,"t":"2026-10-12T17:00:00Z","v":395843,"vw":8.878705},{"c":8.8695,"h":8.875,"l":8.82,"n":1857,"o":8.87,"t":"2026-10-12T17:15:00Z","v":540086,"vw":8.852674},{"c":8.84,"h":8.865,"l":8.83,"n":1777,"o":8.865,"t":"2026-10-12T17:30:00Z","v":815115,"vw":8.847775},{"c":8.765,"h":8.85,"l":8.76,"n":1695,"o":8.84,"t":"2026-10-12T17:45:00Z","v":668021,"vw":8.802414},{"c":8.755,"h":8.8,"l":8.75,"n":2484,"o":8.77,"t":"2026-10-12T18:00:00Z","v":983489,"vw":8.774969},{"c":8.8092,"h":8.81,"l":8.75,"n":1541,"o":8.755,"t":"2026-10-12T18:15:00Z","v":597939,"vw":8.790378},{"c":8.835,"h":8.84,"l":8.795,"n":1441,"o":8.8099,"t":"2026-10-12T18:30:00Z","v":337238,"vw":8.81192},{"c":8.85,"h":8.88,"l":8.825,"n":1903,"o":8.835,"t":"2026-10-12T18:45:00Z","v":654796,"vw":8.85736},{"c":8.88,"h":8.91,"l":8.85,"n":2046,"o":8.85,"t":"2026-10-12T19:00:00Z","v":377901,"vw":8.883018},{"c":8.875,"h":8.915,"l":8.86,"n":2437,"o":8.885,"t":"2026-10-12T19:15:00Z","v":527590,"vw":8.892027},{"c":8.845,"h":8.89,"l":8.83,"n":2069,"o":8.875,"t":"2026-10-12T19:30:00Z","v":363315,"vw":8.856818},{"c":8.82,"h":8.86,"l":8.805,"n":6853,"o":8.845,"t":"2026-10-12T19:45:00Z","v":1662883,"vw":8.828628},{"c":8.82,"h":8.83,"l":8.82,"n":31,"o":8.83,"t":"2026-10-12T20:00:00Z","v":1269233,"vw":8.820007},{"c":9.1003,"h":9.1003,"l":9.1003,"n":1,"o":9.1003,"t":"2026-10-12T20:15:00Z","v":200,"vw":9.1003},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-12T20:45:00Z","v":800,"vw":8.92},{"c":8.88,"h":8.94,"l":8.88,"n":8,"o":8.94,"t":"2026-10-13T08:00:00Z","v":227,"vw":8.91},{"c":8.96,"h":8.96,"l":8.95,"n":10,"o":8.95,"t":"2026-10-13T11:30:00Z","v":1399,"vw":8.951974},{"c":8.98,"h":8.98,"l":8.97,"n":8,"o":8.97,"t":"2026-10-13T11:45:00Z","v":1923,"vw":8.971446},{"c":8.99,"h":8.99,"l":8.97,"n":2,"o":8.97,"t":"2026-10-13T12:00:00Z","v":380,"vw":8.975263},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-13T13:15:00Z","v":200,"vw":8.87},{"c":8.965,"h":9.03,"l":8.86,"n":1033,"o":8.93,"t":"2026-10-13T13:30:00Z","v":234241,"vw":8.948411},{"c":8.86,"h":8.98,"l":8.835,"n":1383,"o":8.965,"t":"2026-10-13T13:45:00Z","v":140234,"vw":8.905525},{"c":8.765,"h":8.85,"l":8.76,"n":1639,"o":8.85,"t":"2026-10-13T14:00:00Z","v":383001,"vw":8.804254},{"c":8.75,"h":8.805,"l":8.735,"n":1618,"o":8.765,"t":"2026-10-13T14:15:00Z","v":223617,"vw":8.769975},{"c":8.705,"h":8.765,"l":8.69,"n":1446,"o":8.755,"t":"2026-10-13T14:30:00Z","v":284547,"vw":8.717875},{"c":8.675,"h":8.71,"l":8.66,"n":1525,"o":8.702,"t":"2026-10-13T14:45:00Z","v":272441,"vw":8.684709},{"c":8.685,"h":8.6999,"l":8.66,"n":1455,"o":8.67,"t":"2026-10-13T15:00:00Z","v":288104,"vw":8.677538},{"c":8.67,"h":8.69,"l":8.65,"n":1659,"o":8.68,"t":"2026-10-13T15:15:00Z","v":365117,"vw":8.670559},{"c":8.665,"h":8.675,"l":8.655,"n":1006,"o":8.665,"t":"2026-10-13T15:30:00Z","v":198219,"vw":8.66404},{"c":8.66,"h":8.67,"l":8.635,"n":1415,"o":8.66,"t":"2026-10-13T15:45:00Z","v":269052,"vw":8.655725},{"c":8.68,"h":8.69,"l":8.65,"n":1187,"o":8.665,"t":"2026-10-13T16:00:00Z","v":239530,"vw":8.672578},{"c":8.675,"h":8.71,"l":8.67,"n":1278,"o":8.68,"t":"2026-10-13T16:15:00Z","v":272280,"vw":8.686385},{"c":8.6699,"h":8.69,"l":8.655,"n":1656,"o":8.67,"t":"2026-10-13T16:30:00Z","v":465678,"vw":8.67457},{"c":8.6601,"h":8.675,"l":8.65,"n":1292,"o":8.67,"t":"2026-10-13T16:45:00Z","v":248967,"vw":8.66447},{"c":8.645,"h":8.66,"l":8.64,"n":1042,"o":8.66,"t":"2026-10-13T17:00:00Z","v":155976,"vw":8.651432},{"c":8.6572,"h":8.67,"l":8.63,"n":1070,"o":8.645,"t":"2026-10-13T17:15:00Z","v":197006,"vw":8.652507},{"c":8.645,"h":8.68,"l":8.63,"n":1412,"o":8.65,"t":"2026-10-13T17:30:00Z","v":264536,"vw":8.657838},{"c":8.615,"h":8.65,"l":8.61,"n":877,"o":8.645,"t":"2026-10-13T17:45:00Z","v":127145,"vw":8.623564},{"c":8.655,"h":8.7099,"l":8.615,"n":1776,"o":8.615,"t":"2026-10-13T18:00:00Z","v":495487,"vw":8.671867},{"c":8.6799,"h":8.68,"l":8.645,"n":1093,"o":8.65,"t":"2026-10-13T18:15:00Z","v":300417,"vw":8.66551},{"c":8.68,"h":8.685,"l":8.65,"n":1096,"o":8.675,"t":"2026-10-13T18:30:00Z","v":254420,"vw":8.668407},{"c":8.67,"h":8.695,"l":8.66,"n":1199,"o":8.6742,"t":"2026-10-13T18:45:00Z","v":265885,"vw":8.678143},{"c":8.71,"h":8.735,"l":8.67,"n":1805,"o":8.67,"t":"2026-10-13T19:00:00Z","v":541675,"vw":8.708632},{"c":8.73,"h":8.74,"l":8.69,"n":1723,"o":8.715,"t":"2026-10-13T19:15:00Z","v":348042,"vw":8.714691},{"c":8.765,"h":8.785,"l":8.735,"n":2079,"o":8.735,"t":"2026-10-13T19:30:00Z","v":524164,"vw":8.759401},{"c":8.81,"h":8.83,"l":8.7601,"n":5996,"o":8.765,"t":"2026-10-13T19:45:00Z","v":1685803,"vw":8.800087},{"c":8.81,"h":8.81,"l":8.81,"n":38,"o":8.81,"t":"2026-10-13T20:00:00Z","v":1233124,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-13T20:15:00Z","v":245680,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-14T11:00:00Z","v":2000,"vw":8.81},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-14T11:45:00Z","v":100,"vw":8.98},{"c":8.65,"h":8.66,"l":8.65,"n":14,"o":8.66,"t":"2026-10-14T12:30:00Z","v":1008,"vw":8.651579},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-14T13:15:00Z","v":100,"vw":8.59},{"c":8.585,"h":8.74,"l":8.57,"n":1179,"o":8.58,"t":"2026-10-14T13:30:00Z","v":345105,"vw":8.626203},{"c":8.51,"h":8.6,"l":8.5,"n":1114,"o":8.585,"t":"2026-10-14T13:45:00Z","v":327198,"vw":8.558512},{"c":8.435,"h":8.53,"l":8.43,"n":1536,"o":8.51,"t":"2026-10-14T14:00:00Z","v":302276,"vw":8.476198},{"c":8.5,"h":8.52,"l":8.4201,"n":1409,"o":8.435,"t":"2026-10-14T14:15:00Z","v":274795,"vw":8.467812},{"c":8.58,"h":8.5988,"l":8.49,"n":1511,"o":8.495,"t":"2026-10-14T14:30:00Z","v":378665,"vw":8.5488},{"c":8.525,"h":8.605,"l":8.5,"n":1434,"o":8.585,"t":"2026-10-14T14:45:00Z","v":305241,"vw":8.545266},{"c":8.495,"h":8.526,"l":8.48,"n":1418,"o":8.52,"t":"2026-10-14T15:00:00Z","v":306473,"vw":8.495646},{"c":8.57,"h":8.58,"l":8.49,"n":1841,"o":8.495,"t":"2026-10-14T15:15:00Z","v":500552,"vw":8.548344},{"c":8.555,"h":8.58,"l":8.54,"n":1421,"o":8.56,"t":"2026-10-14T15:30:00Z","v":337404,"vw":8.554801},{"c":8.595,"h":8.63,"l":8.55,"n":1589,"o":8.555,"t":"2026-10-14T15:45:00Z","v":392351,"vw":8.594224},{"c":8.605,"h":8.625,"l":8.56,"n":1933,"o":8.59,"t":"2026-10-14T16:00:00Z","v":519298,"vw":8.599371},{"c":8.595,"h":8.61,"l":8.58,"n":1873,"o":8.605,"t":"2026-10-14T16:15:00Z","v":911276,"vw":8.595592},{"c":8.605,"h":8.63,"l":8.545,"n":2423,"o":8.595,"t":"2026-10-14T16:30:00Z","v":1112486,"vw":8.592359},{"c":8.595,"h":8.62,"l":8.56,"n":1909,"o":8.605,"t":"2026-10-14T16:45:00Z","v":501512,"vw":8.600212},{"c":8.585,"h":8.615,"l":8.57,"n":1348,"o":8.595,"t":"2026-10-14T17:00:00Z","v":256288,"vw":8.589433},{"c":8.55,"h":8.59,"l":8.54,"n":1693,"o":8.5894,"t":"2026-10-14T17:15:00Z","v":257476,"vw":8.568079},{"c":8.585,"h":8.615,"l":8.54,"n":3074,"o":8.55,"t":"2026-10-14T17:30:00Z","v":1042493,"vw":8.568582},{"c":8.6,"h":8.615,"l":8.565,"n":5368,"o":8.58,"t":"2026-10-14T17:45:00Z","v":1640719,"vw":8.591986},{"c":8.625,"h":8.64,"l":8.59,"n":2888,"o":8.6,"t":"2026-10-14T18:00:00Z","v":867494,"vw":8.610786},{"c":8.67,"h":8.67,"l":8.6201,"n":1669,"o":8.625,"t":"2026-10-14T18:15:00Z","v":566523,"vw":8.645709},{"c":8.635,"h":8.675,"l":8.625,"n":1600,"o":8.675,"t":"2026-10-14T18:30:00Z","v":462511,"vw":8.65774},{"c":8.675,"h":8.68,"l":8.63,"n":1218,"o":8.635,"t":"2026-10-14T18:45:00Z","v":267470,"vw":8.657277},{"c":8.665,"h":8.695,"l":8.645,"n":1494,"o":8.67,"t":"2026-10-14T19:00:00Z","v":316821,"vw":8.67255},{"c":8.69,"h":8.7,"l":8.66,"n":1944,"o":8.67,"t":"2026-10-14T19:15:00Z","v":383392,"vw":8.676476},{"c":8.71,"h":8.72,"l":8.665,"n":2919,"o":8.685,"t":"2026-10-14T19:30:00Z","v":685934,"vw":8.698205},{"c":8.76,"h":8.76,"l":8.705,"n":6549,"o":8.715,"t":"2026-10-14T19:45:00Z","v":1559508,"vw":8.734939},{"c":8.82,"h":8.82,"l":8.75,"n":60,"o":8.76,"t":"2026-10-14T20:00:00Z","v":1403482,"vw":8.767327},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-14T20:30:00Z","v":140,"vw":8.75},{"c":8.4682,"h":8.4682,"l":8.4682,"n":1,"o":8.4682,"t":"2026-10-14T20:45:00Z","v":700,"vw":8.4682},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-14T21:15:00Z","v":299,"vw":8.68},{"c":8.86,"h":8.9,"l":8.86,"n":11,"o":8.9,"t":"2026-10-15T08:00:00Z","v":2215,"vw":8.893819},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-15T10:45:00Z","v":700,"vw":8.74},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-15T11:15:00Z","v":1000,"vw":8.85},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T11:45:00Z","v":1000,"vw":8.95},{"c":8.895,"h":8.895,"l":8.78,"n":15,"o":8.78,"t":"2026-10-15T12:45:00Z","v":1002,"vw":8.8804},{"c":8.94,"h":8.94,"l":8.86,"n":13,"o":8.86,"t":"2026-10-15T13:15:00Z","v":3360,"vw":8.937419},{"c":9.07,"h":9.24,"l":8.95,"n":2642,"o":9,"t":"2026-10-15T13:30:00Z","v":674191,"vw":9.116513},{"c":9.145,"h":9.205,"l":9.03,"n":2196,"o":9.07,"t":"2026-10-15T13:45:00Z","v":457825,"vw":9.132422},{"c":9.255,"h":9.295,"l":9.145,"n":3431,"o":9.145,"t":"2026-10-15T14:00:00Z","v":888849,"vw":9.231625},{"c":9.21,"h":9.2667,"l":9.145,"n":2733,"o":9.255,"t":"2026-10-15T14:15:00Z","v":564924,"vw":9.210885},{"c":9.305,"h":9.35,"l":9.2,"n":3277,"o":9.21,"t":"2026-10-15T14:30:00Z","v":863885,"vw":9.279834},{"c":9.345,"h":9.37,"l":9.27,"n":2426,"o":9.305,"t":"2026-10-15T14:45:00Z","v":699518,"vw":9.320329},{"c":9.41,"h":9.47,"l":9.34,"n":2813,"o":9.345,"t":"2026-10-15T15:00:00Z","v":854749,"vw":9.408034},{"c":9.41,"h":9.455,"l":9.41,"n":1975,"o":9.4124,"t":"2026-10-15T15:15:00Z","v":418105,"vw":9.436061},{"c":9.32,"h":9.42,"l":9.32,"n":1598,"o":9.42,"t":"2026-10-15T15:30:00Z","v":374692,"vw":9.356464},{"c":9.365,"h":9.39,"l":9.3,"n":1717,"o":9.32,"t":"2026-10-15T15:45:00Z","v":474133,"vw":9.341989},{"c":9.31,"h":9.365,"l":9.295,"n":1767,"o":9.365,"t":"2026-10-15T16:00:00Z","v":401386,"vw":9.320321},{"c":9.32,"h":9.325,"l":9.3,"n":1231,"o":9.31,"t":"2026-10-15T16:15:00Z","v":250592,"vw":9.312448},{"c":9.34,"h":9.345,"l":9.305,"n":1177,"o":9.315,"t":"2026-10-15T16:30:00Z","v":198961,"vw":9.323134},{"c":9.39,"h":9.4,"l":9.335,"n":1561,"o":9.34,"t":"2026-10-15T16:45:00Z","v":301015,"vw":9.366731},{"c":9.4,"h":9.41,"l":9.385,"n":1233,"o":9.39,"t":"2026-10-15T17:00:00Z","v":228689,"vw":9.398506},{"c":9.46,"h":9.46,"l":9.3999,"n":1768,"o":9.3999,"t":"2026-10-15T17:15:00Z","v":364758,"vw":9.430336},{"c":9.53,"h":9.55,"l":9.46,"n":2538,"o":9.46,"t":"2026-10-15T17:30:00Z","v":598084,"vw":9.52183},{"c":9.5,"h":9.575,"l":9.485,"n":2421,"o":9.525,"t":"2026-10-15T17:45:00Z","v":539266,"vw":9.545786},{"c":9.51,"h":9.52,"l":9.46,"n":2380,"o":9.5,"t":"2026-10-15T18:00:00Z","v":526592,"vw":9.490564},{"c":9.54,"h":9.55,"l":9.5101,"n":1592,"o":9.52,"t":"2026-10-15T18:15:00Z","v":304575,"vw":9.53568},{"c":9.525,"h":9.56,"l":9.5195,"n":2140,"o":9.54,"t":"2026-10-15T18:30:00Z","v":466051,"vw":9.54229},{"c":9.495,"h":9.545,"l":9.485,"n":2567,"o":9.53,"t":"2026-10-15T18:45:00Z","v":918223,"vw":9.508222},{"c":9.55,"h":9.56,"l":9.495,"n":2688,"o":9.495,"t":"2026-10-15T19:00:00Z","v":567694,"vw":9.539478},{"c":9.565,"h":9.58,"l":9.525,"n":2347,"o":9.545,"t":"2026-10-15T19:15:00Z","v":415143,"vw":9.55716},{"c":9.635,"h":9.65,"l":9.565,"n":4139,"o":9.565,"t":"2026-10-15T19:30:00Z","v":1078974,"vw":9.61948},{"c":9.62,"h":9.65,"l":9.6,"n":10914,"o":9.635,"t":"2026-10-15T19:45:00Z","v":2360698,"vw":9.629361},{"c":9.62,"h":9.62,"l":9.62,"n":35,"o":9.62,"t":"2026-10-15T20:00:00Z","v":1931124,"vw":9.62},{"c":9.65,"h":9.65,"l":9.63,"n":7,"o":9.63,"t":"2026-10-15T21:15:00Z","v":600,"vw":9.640889},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T22:15:00Z","v":436,"vw":9.5},{"c":9.74,"h":9.74,"l":9.5994,"n":113,"o":9.6101,"t":"2026-10-16T08:00:00Z","v":15303,"vw":9.632509},{"c":9.6448,"h":9.6448,"l":9.62,"n":2,"o":9.62,"t":"2026-10-16T11:00:00Z","v":2000,"vw":9.6386},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-16T11:15:00Z","v":166,"vw":9.69},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-16T13:15:00Z","v":130,"vw":9.62},{"c":9.75,"h":9.78,"l":9.62,"n":1730,"o":9.66,"t":"2026-10-16T13:30:00Z","v":376234,"vw":9.689605},{"c":9.645,"h":9.76,"l":9.645,"n":1010,"o":9.74,"t":"2026-10-16T13:45:00Z","v":119371,"vw":9.707632},{"c":9.525,"h":9.695,"l":9.525,"n":1757,"o":9.645,"t":"2026-10-16T14:00:00Z","v":348788,"vw":9.591387},{"c":9.505,"h":9.57,"l":9.485,"n":2011,"o":9.53,"t":"2026-10-16T14:15:00Z","v":303212,"vw":9.520892},{"c":9.485,"h":9.54,"l":9.48,"n":1328,"o":9.505,"t":"2026-10-16T14:30:00Z","v":232525,"vw":9.509399},{"c":9.46,"h":9.53,"l":9.46,"n":1024,"o":9.48,"t":"2026-10-16T14:45:00Z","v":206471,"vw":9.50358},{"c":9.485,"h":9.49,"l":9.445,"n":1224,"o":9.455,"t":"2026-10-16T15:00:00Z","v":186902,"vw":9.465013},{"c":9.39,"h":9.495,"l":9.385,"n":1944,"o":9.48,"t":"2026-10-16T15:15:00Z","v":361842,"vw":9.444673},{"c":9.33,"h":9.42,"l":9.27,"n":7908,"o":9.395,"t":"2026-10-16T15:30:00Z","v":1565194,"vw":9.342821},{"c":9.27,"h":9.36,"l":9.26,"n":1383,"o":9.335,"t":"2026-10-16T15:45:00Z","v":184502,"vw":9.321993},{"c":9.385,"h":9.39,"l":9.24,"n":2136,"o":9.27,"t":"2026-10-16T16:00:00Z","v":484371,"vw":9.317143},{"c":9.335,"h":9.39,"l":9.33,"n":916,"o":9.39,"t":"2026-10-16T16:15:00Z","v":147087,"vw":9.357596},{"c":9.235,"h":9.335,"l":9.225,"n":2842,"o":9.335,"t":"2026-10-16T16:30:00Z","v":901944,"vw":9.312186},{"c":9.135,"h":9.2401,"l":9.115,"n":1666,"o":9.24,"t":"2026-10-16T16:45:00Z","v":319641,"vw":9.1874},{"c":9.015,"h":9.145,"l":9,"n":1555,"o":9.135,"t":"2026-10-16T17:00:00Z","v":253464,"vw":9.036384},{"c":8.995,"h":9.025,"l":8.98,"n":1812,"o":9.02,"t":"2026-10-16T17:15:00Z","v":268388,"vw":8.99883},{"c":9.045,"h":9.08,"l":8.97,"n":1511,"o":8.995,"t":"2026-10-16T17:30:00Z","v":297061,"vw":9.017355},{"c":8.9988,"h":9.045,"l":8.98,"n":1500,"o":9.04,"t":"2026-10-16T17:45:00Z","v":367061,"vw":9.006087},{"c":8.99,"h":9.02,"l":8.9595,"n":1509,"o":8.99,"t":"2026-10-16T18:00:00Z","v":422544,"vw":8.986481},{"c":9.025,"h":9.03,"l":8.99,"n":1280,"o":8.99,"t":"2026-10-16T18:15:00Z","v":214067,"vw":9.003569},{"c":9.0501,"h":9.0555,"l":9,"n":1137,"o":9.025,"t":"2026-10-16T18:30:00Z","v":191574,"vw":9.025476},{"c":9.02,"h":9.055,"l":9,"n":1120,"o":9.055,"t":"2026-10-16T18:45:00Z","v":185663,"vw":9.032411},{"c":9.06,"h":9.06,"l":8.995,"n":1370,"o":9.015,"t":"2026-10-16T19:00:00Z","v":320009,"vw":9.017439},{"c":9.05,"h":9.08,"l":9.035,"n":1709,"o":9.07,"t":"2026-10-16T19:15:00Z","v":310739,"vw":9.059534},{"c":9.025,"h":9.07,"l":9.01,"n":2114,"o":9.045,"t":"2026-10-16T19:30:00Z","v":399975,"vw":9.039197},{"c":9.13,"h":9.15,"l":9.025,"n":6718,"o":9.025,"t":"2026-10-16T19:45:00Z","v":1407209,"vw":9.094328},{"c":9.13,"h":9.13,"l":9.13,"n":48,"o":9.13,"t":"2026-10-16T20:00:00Z","v":3108651,"vw":9.13},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-10-16T23:45:00Z","v":231,"vw":9.15},{"c":9.15,"h":9.15,"l":9.14,"n":32,"o":9.15,"t":"2026-10-19T12:30:00Z","v":2480,"vw":9.148668},{"c":8.94,"h":9.11,"l":8.94,"n":1202,"o":9.09,"t":"2026-10-19T13:30:00Z","v":320413,"vw":9.035241},{"c":8.97,"h":8.97,"l":8.875,"n":1570,"o":8.95,"t":"2026-10-19T13:45:00Z","v":285638,"vw":8.932713},{"c":9.03,"h":9.03,"l":8.955,"n":1403,"o":8.97,"t":"2026-10-19T14:00:00Z","v":223142,"vw":8.997317},{"c":9.045,"h":9.065,"l":9.01,"n":1040,"o":9.025,"t":"2026-10-19T14:15:00Z","v":153445,"vw":9.04023},{"c":8.985,"h":9.045,"l":8.98,"n":992,"o":9.045,"t":"2026-10-19T14:30:00Z","v":155938,"vw":9.007067},{"c":8.99,"h":9.025,"l":8.975,"n":1041,"o":8.99,"t":"2026-10-19T14:45:00Z","v":197561,"vw":8.995561},{"c":9.075,"h":9.08,"l":8.985,"n":1063,"o":8.985,"t":"2026-10-19T15:00:00Z","v":186477,"vw":9.028959},{"c":9.095,"h":9.095,"l":9.0701,"n":975,"o":9.075,"t":"2026-10-19T15:15:00Z","v":160316,"vw":9.0836},{"c":9.095,"h":9.11,"l":9.075,"n":863,"o":9.09,"t":"2026-10-19T15:30:00Z","v":150559,"vw":9.094505},{"c":9.0739,"h":9.1099,"l":9.07,"n":838,"o":9.1,"t":"2026-10-19T15:45:00Z","v":162936,"vw":9.091746},{"c":9.01,"h":9.075,"l":9.005,"n":1100,"o":9.075,"t":"2026-10-19T16:00:00Z","v":243296,"vw":9.028114},{"c":8.975,"h":9.02,"l":8.96,"n":1124,"o":9.015,"t":"2026-10-19T16:15:00Z","v":354957,"vw":8.99791},{"c":8.975,"h":8.98,"l":8.96,"n":761,"o":8.975,"t":"2026-10-19T16:30:00Z","v":99064,"vw":8.971627},{"c":8.975,"h":8.99,"l":8.96,"n":850,"o":8.975,"t":"2026-10-19T16:45:00Z","v":131576,"vw":8.974741},{"c":8.955,"h":8.975,"l":8.94,"n":893,"o":8.975,"t":"2026-10-19T17:00:00Z","v":221314,"vw":8.959965},{"c":8.975,"h":8.9751,"l":8.955,"n":625,"o":8.96,"t":"2026-10-19T17:15:00Z","v":68461,"vw":8.967121},{"c":8.97,"h":8.985,"l":8.94,"n":1081,"o":8.975,"t":"2026-10-19T17:30:00Z","v":192876,"vw":8.962756},{"c":8.975,"h":8.98,"l":8.95,"n":1025,"o":8.97,"t":"2026-10-19T17:45:00Z","v":310812,"vw":8.967671},{"c":8.975,"h":8.98,"l":8.96,"n":954,"o":8.975,"t":"2026-10-19T18:00:00Z","v":259846,"vw":8.969461},{"c":9.02,"h":9.02,"l":8.975,"n":1082,"o":8.975,"t":"2026-10-19T18:15:00Z","v":234490,"vw":9.000454},{"c":8.995,"h":9.03,"l":8.99,"n":1024,"o":9.015,"t":"2026-10-19T18:30:00Z","v":219975,"vw":9.012355},{"c":9,"h":9.01,"l":8.975,"n":1661,"o":9,"t":"2026-10-19T18:45:00Z","v":486071,"vw":8.989879},{"c":9,"h":9.02,"l":8.99,"n":1451,"o":9,"t":"2026-10-19T19:00:00Z","v":362513,"vw":9.005121},{"c":9.015,"h":9.03,"l":8.985,"n":1504,"o":8.995,"t":"2026-10-19T19:15:00Z","v":339524,"vw":9.011586},{"c":9.03,"h":9.04,"l":9.01,"n":1643,"o":9.01,"t":"2026-10-19T19:30:00Z","v":338493,"vw":9.025347},{"c":9.03,"h":9.03,"l":9.0001,"n":4576,"o":9.03,"t":"2026-10-19T19:45:00Z","v":915242,"vw":9.016506},{"c":9.01,"h":9.025,"l":9.01,"n":40,"o":9.025,"t":"2026-10-19T20:00:00Z","v":2213276,"vw":9.010027},{"c":9.05,"h":9.05,"l":9.01,"n":7,"o":9.01,"t":"2026-10-20T08:00:00Z","v":1138,"vw":9.033354},{"c":9.225,"h":9.33,"l":9.013,"n":1600,"o":9.1,"t":"2026-10-20T13:30:00Z","v":379311,"vw":9.20256},{"c":9.295,"h":9.305,"l":9.2,"n":3022,"o":9.225,"t":"2026-10-20T13:45:00Z","v":424607,"vw":9.265573},{"c":9.225,"h":9.305,"l":9.2,"n":1943,"o":9.295,"t":"2026-10-20T14:00:00Z","v":244702,"vw":9.260984},{"c":9.38,"h":9.38,"l":9.22,"n":1696,"o":9.225,"t":"2026-10-20T14:15:00Z","v":258802,"vw":9.32361},{"c":9.375,"h":9.408,"l":9.325,"n":1897,"o":9.385,"t":"2026-10-20T14:30:00Z","v":245894,"vw":9.366665},{"c":9.435,"h":9.4457,"l":9.33,"n":1463,"o":9.375,"t":"2026-10-20T14:45:00Z","v":177595,"vw":9.385083},{"c":9.435,"h":9.475,"l":9.395,"n":2539,"o":9.435,"t":"2026-10-20T15:00:00Z","v":419155,"vw":9.433282},{"c":9.41,"h":9.47,"l":9.41,"n":1410,"o":9.45,"t":"2026-10-20T15:15:00Z","v":152929,"vw":9.443116},{"c":9.44,"h":9.465,"l":9.375,"n":1633,"o":9.415,"t":"2026-10-20T15:30:00Z","v":168892,"vw":9.411113},{"c":9.38,"h":9.445,"l":9.38,"n":1197,"o":9.445,"t":"2026-10-20T15:45:00Z","v":121413,"vw":9.416959},{"c":9.445,"h":9.445,"l":9.37,"n":1762,"o":9.385,"t":"2026-10-20T16:00:00Z","v":219865,"vw":9.402797},{"c":9.38,"h":9.4471,"l":9.35,"n":1724,"o":9.445,"t":"2026-10-20T16:15:00Z","v":288348,"vw":9.382632},{"c":9.385,"h":9.4,"l":9.375,"n":1075,"o":9.385,"t":"2026-10-20T16:30:00Z","v":133355,"vw":9.386535},{"c":9.39,"h":9.42,"l":9.37,"n":1199,"o":9.3863,"t":"2026-10-20T16:45:00Z","v":275115,"vw":9.392997},{"c":9.395,"h":9.415,"l":9.38,"n":1233,"o":9.395,"t":"2026-10-20T17:00:00Z","v":232972,"vw":9.396829},{"c":9.415,"h":9.42,"l":9.39,"n":1044,"o":9.395,"t":"2026-10-20T17:15:00Z","v":183532,"vw":9.406668},{"c":9.45,"h":9.4799,"l":9.42,"n":1515,"o":9.42,"t":"2026-10-20T17:30:00Z","v":339843,"vw":9.449977},{"c":9.425,"h":9.45,"l":9.42,"n":1282,"o":9.45,"t":"2026-10-20T17:45:00Z","v":262438,"vw":9.436199},{"c":9.47,"h":9.475,"l":9.43,"n":1249,"o":9.43,"t":"2026-10-20T18:00:00Z","v":347118,"vw":9.453107},{"c":9.485,"h":9.49,"l":9.4501,"n":1158,"o":9.4701,"t":"2026-10-20T18:15:00Z","v":242142,"vw":9.471852},{"c":9.475,"h":9.5,"l":9.47,"n":1316,"o":9.485,"t":"2026-10-20T18:30:00Z","v":294588,"vw":9.483246},{"c":9.5213,"h":9.53,"l":9.4715,"n":1561,"o":9.475,"t":"2026-10-20T18:45:00Z","v":383698,"vw":9.509349},{"c":9.52,"h":9.55,"l":9.5,"n":1507,"o":9.53,"t":"2026-10-20T19:00:00Z","v":330185,"vw":9.522516},{"c":9.515,"h":9.55,"l":9.51,"n":1990,"o":9.525,"t":"2026-10-20T19:15:00Z","v":439659,"vw":9.533742},{"c":9.485,"h":9.515,"l":9.46,"n":2415,"o":9.515,"t":"2026-10-20T19:30:00Z","v":504511,"vw":9.484563},{"c":9.53,"h":9.54,"l":9.4,"n":6610,"o":9.485,"t":"2026-10-20T19:45:00Z","v":1774220,"vw":9.483203},{"c":9.52,"h":9.52,"l":9.52,"n":45,"o":9.52,"t":"2026-10-20T20:00:00Z","v":1787103,"vw":9.52},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-20T20:30:00Z","v":1188,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-20T20:45:00Z","v":1000,"vw":9.5},{"c":9.6533,"h":9.6533,"l":9.6533,"n":2,"o":9.6533,"t":"2026-10-20T22:15:00Z","v":124,"vw":9.6533},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-21T08:00:00Z","v":504,"vw":9.55},{"c":9.6,"h":9.6,"l":9.59,"n":5,"o":9.59,"t":"2026-10-21T11:15:00Z","v":2402,"vw":9.592014},{"c":9.66,"h":9.66,"l":9.59,"n":6,"o":9.61,"t":"2026-10-21T11:30:00Z","v":4787,"vw":9.643301},{"c":9.7,"h":9.7,"l":9.69,"n":9,"o":9.7,"t":"2026-10-21T11:45:00Z","v":10639,"vw":9.699567},{"c":9.79,"h":9.79,"l":9.73,"n":12,"o":9.73,"t":"2026-10-21T12:30:00Z","v":879,"vw":9.767602},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-21T12:45:00Z","v":102,"vw":9.79},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-21T13:00:00Z","v":512,"vw":9.84},{"c":9.84,"h":9.84,"l":9.77,"n":5,"o":9.77,"t":"2026-10-21T13:15:00Z","v":416,"vw":9.817029},{"c":9.76,"h":9.87,"l":9.74,"n":2917,"o":9.8,"t":"2026-10-21T13:30:00Z","v":901502,"vw":9.796409},{"c":9.76,"h":9.835,"l":9.73,"n":2775,"o":9.75,"t":"2026-10-21T13:45:00Z","v":633080,"vw":9.786262},{"c":9.725,"h":9.76,"l":9.635,"n":2456,"o":9.76,"t":"2026-10-21T14:00:00Z","v":466415,"vw":9.711204},{"c":9.705,"h":9.75,"l":9.69,"n":2041,"o":9.725,"t":"2026-10-21T14:15:00Z","v":333344,"vw":9.718478},{"c":9.69,"h":9.715,"l":9.64,"n":2081,"o":9.705,"t":"2026-10-21T14:30:00Z","v":502926,"vw":9.675928},{"c":9.71,"h":9.77,"l":9.695,"n":2160,"o":9.695,"t":"2026-10-21T14:45:00Z","v":631713,"vw":9.732112},{"c":9.755,"h":9.7551,"l":9.6901,"n":1989,"o":9.71,"t":"2026-10-21T15:00:00Z","v":353635,"vw":9.724448},{"c":9.78,"h":9.78,"l":9.72,"n":2027,"o":9.755,"t":"2026-10-21T15:15:00Z","v":304984,"vw":9.751569},{"c":9.805,"h":9.8199,"l":9.765,"n":1770,"o":9.77,"t":"2026-10-21T15:30:00Z","v":349731,"vw":9.803725},{"c":9.775,"h":9.81,"l":9.73,"n":2021,"o":9.8,"t":"2026-10-21T15:45:00Z","v":458843,"vw":9.781245},{"c":9.775,"h":9.785,"l":9.75,"n":1644,"o":9.77,"t":"2026-10-21T16:00:00Z","v":354915,"vw":9.768384},{"c":9.79,"h":9.805,"l":9.765,"n":1868,"o":9.77,"t":"2026-10-21T16:15:00Z","v":335582,"vw":9.787528},{"c":9.845,"h":9.9,"l":9.765,"n":2554,"o":9.79,"t":"2026-10-21T16:30:00Z","v":415442,"vw":9.825658},{"c":9.785,"h":9.85,"l":9.77,"n":1860,"o":9.845,"t":"2026-10-21T16:45:00Z","v":287865,"vw":9.798052},{"c":9.735,"h":9.795,"l":9.735,"n":2203,"o":9.785,"t":"2026-10-21T17:00:00Z","v":335993,"vw":9.769399},{"c":9.725,"h":9.745,"l":9.72,"n":1407,"o":9.735,"t":"2026-10-21T17:15:00Z","v":216138,"vw":9.732523},{"c":9.745,"h":9.745,"l":9.7101,"n":1392,"o":9.725,"t":"2026-10-21T17:30:00Z","v":229028,"vw":9.728473},{"c":9.725,"h":9.75,"l":9.725,"n":1474,"o":9.74,"t":"2026-10-21T17:45:00Z","v":192312,"vw":9.73648},{"c":9.765,"h":9.78,"l":9.71,"n":2182,"o":9.725,"t":"2026-10-21T18:00:00Z","v":353062,"vw":9.73585},{"c":9.79,"h":9.81,"l":9.75,"n":2339,"o":9.76,"t":"2026-10-21T18:15:00Z","v":451351,"vw":9.779409},{"c":9.79,"h":9.795,"l":9.77,"n":2778,"o":9.79,"t":"2026-10-21T18:30:00Z","v":624701,"vw":9.781873},{"c":9.695,"h":9.795,"l":9.69,"n":3437,"o":9.79,"t":"2026-10-21T18:45:00Z","v":921946,"vw":9.744466},{"c":9.67,"h":9.695,"l":9.62,"n":2390,"o":9.695,"t":"2026-10-21T19:00:00Z","v":966294,"vw":9.660996},{"c":9.755,"h":9.755,"l":9.665,"n":2758,"o":9.665,"t":"2026-10-21T19:15:00Z","v":808923,"vw":9.72371},{"c":9.705,"h":9.7599,"l":9.69,"n":4076,"o":9.755,"t":"2026-10-21T19:30:00Z","v":1163167,"vw":9.734801},{"c":9.72,"h":9.75,"l":9.66,"n":11229,"o":9.705,"t":"2026-10-21T19:45:00Z","v":3042246,"vw":9.718896},{"c":9.72,"h":9.72,"l":9.72,"n":46,"o":9.72,"t":"2026-10-21T20:00:00Z","v":2601563,"vw":9.72},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-22T12:30:00Z","v":500,"vw":9.53},{"c":9.82,"h":9.85,"l":9.62,"n":1770,"o":9.7,"t":"2026-10-22T13:30:00Z","v":367075,"vw":9.776085},{"c":9.97,"h":9.99,"l":9.8,"n":2744,"o":9.82,"t":"2026-10-22T13:45:00Z","v":788185,"vw":9.885282},{"c":9.985,"h":10.005,"l":9.92,"n":2741,"o":9.97,"t":"2026-10-22T14:00:00Z","v":384713,"vw":9.975256},{"c":9.905,"h":10.01,"l":9.875,"n":3151,"o":9.985,"t":"2026-10-22T14:15:00Z","v":653280,"vw":9.948503},{"c":9.9796,"h":9.98,"l":9.845,"n":2693,"o":9.91,"t":"2026-10-22T14:30:00Z","v":621594,"vw":9.919539},{"c":10.095,"h":10.1,"l":9.954,"n":3558,"o":9.98,"t":"2026-10-22T14:45:00Z","v":845058,"vw":10.006429},{"c":10.09,"h":10.165,"l":10.055,"n":4388,"o":10.1,"t":"2026-10-22T15:00:00Z","v":1033230,"vw":10.112892},{"c":10.145,"h":10.185,"l":10.0883,"n":3294,"o":10.0883,"t":"2026-10-22T15:15:00Z","v":780655,"vw":10.142096},{"c":10.235,"h":10.25,"l":10.145,"n":4338,"o":10.145,"t":"2026-10-22T15:30:00Z","v":1199230,"vw":10.191903},{"c":10.19,"h":10.28,"l":10.19,"n":2974,"o":10.23,"t":"2026-10-22T15:45:00Z","v":546816,"vw":10.242425},{"c":10.125,"h":10.2,"l":10.105,"n":2274,"o":10.2,"t":"2026-10-22T16:00:00Z","v":295708,"vw":10.144053},{"c":10.125,"h":10.18,"l":10.12,"n":1854,"o":10.125,"t":"2026-10-22T16:15:00Z","v":218673,"vw":10.140299},{"c":10.0199,"h":10.155,"l":10.01,"n":2497,"o":10.125,"t":"2026-10-22T16:30:00Z","v":327360,"vw":10.086795},{"c":9.91,"h":10.02,"l":9.85,"n":3700,"o":10.015,"t":"2026-10-22T16:45:00Z","v":753982,"vw":9.922895}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.419777427959506,"iv":1.56970207492419,"gamma":0.040066128907587685,"theta":-0.013307572229268223,"vega":0.004915553604113464,"rho":0.0006421773699148946,"breakevenPct":97.72732016104446},{"delta":0.15,"premium":0.15119617224880383,"strike":12.738038277511961,"iv":0.7584746411483253,"gamma":0.10903337320574162,"theta":-0.008507296650717703,"vega":0.006476315789473684,"rho":0.0010483437211678223,"breakevenPct":30.062910693852324},{"delta":0.2,"premium":0.21100478468899525,"strike":12.139952153110048,"iv":0.7422066985645932,"gamma":0.13445203349282298,"theta":-0.010122129186602873,"vega":0.0077921052631578945,"rho":0.0013912470083527312,"breakevenPct":24.631250633693668},{"delta":0.25,"premium":0.2923864363403711,"strike":11.754958413307742,"iv":0.7531515035188739,"gamma":0.1474081893793986,"theta":-0.011553678822776713,"vega":0.008688099808061421,"rho":0.0017192154448613535,"breakevenPct":21.56755650502636},{"delta":0.3,"premium":0.38035828534868843,"strike":11.435060780550224,"iv":0.7724093410108764,"gamma":0.1565572616762636,"theta":-0.012929238643634038,"vega":0.009455854126679462,"rho":0.0020426215379518936,"breakevenPct":19.227235781018287},{"delta":0.35,"premium":0.46833013435700577,"strike":11.115163147792707,"iv":0.791667178502879,"gamma":0.16570633397312862,"theta":-0.014304798464491363,"vega":0.010223608445297506,"rho":0.0023660276310424337,"breakevenPct":16.88691505701021},{"delta":0.4,"premium":0.567632850241546,"strike":10.806763285024154,"iv":0.7965903381642512,"gamma":0.17124154589371982,"theta":-0.014954589371980676,"vega":0.010615942028985508,"rho":0.0026811944676446834,"breakevenPct":14.776953938099899},{"delta":0.45,"premium":0.6733091787439613,"strike":10.504830917874395,"iv":0.7934502415458937,"gamma":0.17474396135265702,"theta":-0.015196135265700484,"vega":0.010797101449275363,"rho":0.0029917267224722696,"breakevenPct":12.796570097057083},{"delta":0.5,"premium":0.7789855072463769,"strike":10.202898550724637,"iv":0.7903101449275363,"gamma":0.17824637681159422,"theta":-0.01543768115942029,"vega":0.010978260869565219,"rho":0.0033022589772998554,"breakevenPct":10.816186256014266},{"delta":0.55,"premium":0.9115615615615619,"strike":9.901501501501501,"iv":0.7973111111111112,"gamma":0.176729009009009,"theta":-0.015570450450450449,"vega":0.010962102102102102,"rho":0.003592425620943435,"breakevenPct":9.112644430505169},{"delta":0.6,"premium":1.0992492492492494,"strike":9.601201201201201,"iv":0.8250888888888889,"gamma":0.16492720720720722,"theta":-0.01548036036036036,"vega":0.010541681681681682,"rho":0.003840867597771001,"breakevenPct":7.976291124626134},{"delta":0.65,"premium":1.2869369369369372,"strike":9.300900900900901,"iv":0.8528666666666668,"gamma":0.1531254054054054,"theta":-0.015390270270270269,"vega":0.01012126126126126,"rho":0.004089309574598568,"breakevenPct":6.839937818747096},{"delta":0.7,"premium":1.4746246246246248,"strike":9.0006006006006,"iv":0.8806444444444445,"gamma":0.1413236036036036,"theta":-0.01530018018018018,"vega":0.00970084084084084,"rho":0.004337751551426134,"breakevenPct":5.70358451286806},{"delta":0.75,"premium":1.6847994825355759,"strike":8.677231565329883,"iv":0.8606883570504528,"gamma":0.12790510996119017,"theta":-0.013492496765847347,"vega":0.008634864165588615,"rho":0.004569105890003105,"breakevenPct":4.561362743344691},{"delta":0.8,"premium":1.8950194049159124,"strike":8.353816300129365,"iv":0.8406366106080206,"gamma":0.11448337645536869,"theta":-0.011681371280724448,"vega":0.007567593790426907,"rho":0.004800425984816045,"breakevenPct":3.4191292133731355},{"delta":0.85,"premium":2.1052393272962484,"strike":8.030401034928849,"iv":0.8205848641655886,"gamma":0.10106164294954723,"theta":-0.009870245795601553,"vega":0.006500323415265201,"rho":0.005031746079628987,"breakevenPct":2.2768956834015834},{"delta":0.9,"premium":3.786959503436013,"strike":6.372349227245115,"iv":1.457367777318079,"gamma":0.04400839016916645,"theta":-0.012706711023507,"vega":0.004889425220433308,"rho":0.004099496122767367,"breakevenPct":2.5157288666107793}],"put":[{"delta":0.1,"premium":0.1765530249922697,"strike":6.875758000618422,"iv":1.1733522180066496,"gamma":0.05488891270900323,"theta":-0.009652000570979103,"vega":0.004910787698188394,"rho":-0.0009533474299507723,"breakevenPct":32.39954615917101},{"delta":0.15,"premium":0.19295160382667417,"strike":8.181204276871131,"iv":0.7336820483961733,"gamma":0.10813472144063027,"theta":-0.007868429938097918,"vega":0.006242937535171637,"rho":-0.0013768337909007848,"breakevenPct":19.392001281085196},{"delta":0.2,"premium":0.298466516601013,"strike":8.4625773776027,"iv":0.771076533483399,"gamma":0.12138739448508723,"theta":-0.00983804164321891,"vega":0.0073965672481710746,"rho":-0.001861164828685893,"breakevenPct":17.617448425815457},{"delta":0.25,"premium":0.40398142937535175,"strike":8.743950478334272,"iv":0.8084710185706246,"gamma":0.13464006752954416,"theta":-0.011807653348339898,"vega":0.00855019696117051,"rho":-0.002345495866471001,"breakevenPct":15.842895570545714},{"delta":0.3,"premium":0.5105017502917153,"strike":9.026254375729287,"iv":0.8408643523920654,"gamma":0.1476372812135356,"theta":-0.013618378063010502,"vega":0.009639381563593931,"rho":-0.002830530387595259,"breakevenPct":14.06909560607898},{"delta":0.35,"premium":0.6271878646441074,"strike":9.317969661610269,"iv":0.8226904900816803,"gamma":0.15805151691948657,"theta":-0.013822578763127187,"vega":0.010076954492415403,"rho":-0.003322677906926485,"breakevenPct":12.302908204175974},{"delta":0.4,"premium":0.7438739789964995,"strike":9.60968494749125,"iv":0.8045166277712952,"gamma":0.1684657526254376,"theta":-0.014026779463243873,"vega":0.010514527421236873,"rho":-0.0038148254262577105,"breakevenPct":10.536720802272967},{"delta":0.45,"premium":0.8605600933488915,"strike":9.901400233372229,"iv":0.7863427654609102,"gamma":0.17887998833138857,"theta":-0.01423098016336056,"vega":0.010952100350058343,"rho":-0.004306972945588936,"breakevenPct":8.77053340036996},{"delta":0.5,"premium":1.0291416566626652,"strike":10.198679471788715,"iv":0.7827629651860745,"gamma":0.17991650660264105,"theta":-0.014141056422569027,"vega":0.010980792316926771,"rho":-0.004838212308292033,"breakevenPct":7.4718686667401615},{"delta":0.55,"premium":1.2242196878751503,"strike":10.498799519807923,"iv":0.7866345138055222,"gamma":0.17616500600240095,"theta":-0.01390096038415366,"vega":0.010800720288115247,"rho":-0.005389410950541494,"breakevenPct":6.411908860416018},{"delta":0.6,"premium":1.419297719087635,"strike":10.79891956782713,"iv":0.79050606242497,"gamma":0.17241350540216085,"theta":-0.013660864345738296,"vega":0.010620648259303722,"rho":-0.005940609592790955,"breakevenPct":5.351949054091876},{"delta":0.65,"premium":1.6460743801652895,"strike":11.12396694214876,"iv":0.7933603305785124,"gamma":0.16592066115702478,"theta":-0.01315289256198347,"vega":0.010264462809917356,"rho":-0.006516706608699812,"breakevenPct":4.3603172352828405},{"delta":0.7,"premium":1.9372088655146507,"strike":11.49962434259955,"iv":0.7941492111194591,"gamma":0.15386205860255447,"theta":-0.012101051840721262,"vega":0.009550713749060857,"rho":-0.007143354868098957,"breakevenPct":3.5074119365802376},{"delta":0.75,"premium":2.2283433508640123,"strike":11.875281743050339,"iv":0.7949380916604057,"gamma":0.14180345604808414,"theta":-0.011049211119459052,"vega":0.008836964688204357,"rho":-0.007770003127498103,"breakevenPct":2.654506637877633},{"delta":0.8,"premium":2.719488188976379,"strike":12.438320209973755,"iv":0.817379002624672,"gamma":0.12202047244094485,"theta":-0.009779527559055116,"vega":0.007767191601049867,"rho":-0.008555275520619006,"breakevenPct":1.9290411604704758},{"delta":0.85,"premium":3.292524115755627,"strike":13.07717041800643,"iv":0.8381061093247588,"gamma":0.0985742765273312,"theta":-0.008175562700964631,"vega":0.006453054662379422,"rho":-0.009405500969916788,"breakevenPct":1.2649212689121692},{"delta":0.9,"premium":3.7614415862808146,"strike":13.613076098606646,"iv":0.7846763129689175,"gamma":0.07617341907824222,"theta":-0.005228081457663451,"vega":0.004738156484458736,"rho":-0.010173193228676252,"breakevenPct":0.5889554760259246}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.419777427959506,"iv":1.56970207492419,"gamma":0.040066128907587685,"theta":-0.013307572229268223,"vega":0.004915553604113464,"rho":0.0006421773699148946,"breakevenPct":97.72732016104446},{"delta":0.15,"premium":0.15119617224880383,"strike":12.738038277511961,"iv":0.7584746411483253,"gamma":0.10903337320574162,"theta":-0.008507296650717703,"vega":0.006476315789473684,"rho":0.0010483437211678223,"breakevenPct":30.062910693852324},{"delta":0.2,"premium":0.21100478468899525,"strike":12.139952153110048,"iv":0.7422066985645932,"gamma":0.13445203349282298,"theta":-0.010122129186602873,"vega":0.0077921052631578945,"rho":0.0013912470083527312,"breakevenPct":24.631250633693668},{"delta":0.25,"premium":0.2923864363403711,"strike":11.754958413307742,"iv":0.7531515035188739,"gamma":0.1474081893793986,"theta":-0.011553678822776713,"vega":0.008688099808061421,"rho":0.0017192154448613535,"breakevenPct":21.56755650502636},{"delta":0.3,"premium":0.38035828534868843,"strike":11.435060780550224,"iv":0.7724093410108764,"gamma":0.1565572616762636,"theta":-0.012929238643634038,"vega":0.009455854126679462,"rho":0.0020426215379518936,"breakevenPct":19.227235781018287},{"delta":0.35,"premium":0.46833013435700577,"strike":11.115163147792707,"iv":0.791667178502879,"gamma":0.16570633397312862,"theta":-0.014304798464491363,"vega":0.010223608445297506,"rho":0.0023660276310424337,"breakevenPct":16.88691505701021},{"delta":0.4,"premium":0.567632850241546,"strike":10.806763285024154,"iv":0.7965903381642512,"gamma":0.17124154589371982,"theta":-0.014954589371980676,"vega":0.010615942028985508,"rho":0.0026811944676446834,"breakevenPct":14.776953938099899},{"delta":0.45,"premium":0.6733091787439613,"strike":10.504830917874395,"iv":0.7934502415458937,"gamma":0.17474396135265702,"theta":-0.015196135265700484,"vega":0.010797101449275363,"rho":0.0029917267224722696,"breakevenPct":12.796570097057083},{"delta":0.5,"premium":0.7789855072463769,"strike":10.202898550724637,"iv":0.7903101449275363,"gamma":0.17824637681159422,"theta":-0.01543768115942029,"vega":0.010978260869565219,"rho":0.0033022589772998554,"breakevenPct":10.816186256014266},{"delta":0.55,"premium":0.9115615615615619,"strike":9.901501501501501,"iv":0.7973111111111112,"gamma":0.176729009009009,"theta":-0.015570450450450449,"vega":0.010962102102102102,"rho":0.003592425620943435,"breakevenPct":9.112644430505169},{"delta":0.6,"premium":1.0992492492492494,"strike":9.601201201201201,"iv":0.8250888888888889,"gamma":0.16492720720720722,"theta":-0.01548036036036036,"vega":0.010541681681681682,"rho":0.003840867597771001,"breakevenPct":7.976291124626134},{"delta":0.65,"premium":1.2869369369369372,"strike":9.300900900900901,"iv":0.8528666666666668,"gamma":0.1531254054054054,"theta":-0.015390270270270269,"vega":0.01012126126126126,"rho":0.004089309574598568,"breakevenPct":6.839937818747096},{"delta":0.7,"premium":1.4746246246246248,"strike":9.0006006006006,"iv":0.8806444444444445,"gamma":0.1413236036036036,"theta":-0.01530018018018018,"vega":0.00970084084084084,"rho":0.004337751551426134,"breakevenPct":5.70358451286806},{"delta":0.75,"premium":1.6847994825355759,"strike":8.677231565329883,"iv":0.8606883570504528,"gamma":0.12790510996119017,"theta":-0.013492496765847347,"vega":0.008634864165588615,"rho":0.004569105890003105,"breakevenPct":4.561362743344691},{"delta":0.8,"premium":1.8950194049159124,"strike":8.353816300129365,"iv":0.8406366106080206,"gamma":0.11448337645536869,"theta":-0.011681371280724448,"vega":0.007567593790426907,"rho":0.004800425984816045,"breakevenPct":3.4191292133731355},{"delta":0.85,"premium":2.1052393272962484,"strike":8.030401034928849,"iv":0.8205848641655886,"gamma":0.10106164294954723,"theta":-0.009870245795601553,"vega":0.006500323415265201,"rho":0.005031746079628987,"breakevenPct":2.2768956834015834},{"delta":0.9,"premium":3.786959503436013,"strike":6.372349227245115,"iv":1.457367777318079,"gamma":0.04400839016916645,"theta":-0.012706711023507,"vega":0.004889425220433308,"rho":0.004099496122767367,"breakevenPct":2.5157288666107793}],"put":[{"delta":0.1,"premium":0.1765530249922697,"strike":6.875758000618422,"iv":1.1733522180066496,"gamma":0.05488891270900323,"theta":-0.009652000570979103,"vega":0.004910787698188394,"rho":-0.0009533474299507723,"breakevenPct":32.39954615917101},{"delta":0.15,"premium":0.19295160382667417,"strike":8.181204276871131,"iv":0.7336820483961733,"gamma":0.10813472144063027,"theta":-0.007868429938097918,"vega":0.006242937535171637,"rho":-0.0013768337909007848,"breakevenPct":19.392001281085196},{"delta":0.2,"premium":0.298466516601013,"strike":8.4625773776027,"iv":0.771076533483399,"gamma":0.12138739448508723,"theta":-0.00983804164321891,"vega":0.0073965672481710746,"rho":-0.001861164828685893,"breakevenPct":17.617448425815457},{"delta":0.25,"premium":0.40398142937535175,"strike":8.743950478334272,"iv":0.8084710185706246,"gamma":0.13464006752954416,"theta":-0.011807653348339898,"vega":0.00855019696117051,"rho":-0.002345495866471001,"breakevenPct":15.842895570545714},{"delta":0.3,"premium":0.5105017502917153,"strike":9.026254375729287,"iv":0.8408643523920654,"gamma":0.1476372812135356,"theta":-0.013618378063010502,"vega":0.009639381563593931,"rho":-0.002830530387595259,"breakevenPct":14.06909560607898},{"delta":0.35,"premium":0.6271878646441074,"strike":9.317969661610269,"iv":0.8226904900816803,"gamma":0.15805151691948657,"theta":-0.013822578763127187,"vega":0.010076954492415403,"rho":-0.003322677906926485,"breakevenPct":12.302908204175974},{"delta":0.4,"premium":0.7438739789964995,"strike":9.60968494749125,"iv":0.8045166277712952,"gamma":0.1684657526254376,"theta":-0.014026779463243873,"vega":0.010514527421236873,"rho":-0.0038148254262577105,"breakevenPct":10.536720802272967},{"delta":0.45,"premium":0.8605600933488915,"strike":9.901400233372229,"iv":0.7863427654609102,"gamma":0.17887998833138857,"theta":-0.01423098016336056,"vega":0.010952100350058343,"rho":-0.004306972945588936,"breakevenPct":8.77053340036996},{"delta":0.5,"premium":1.0291416566626652,"strike":10.198679471788715,"iv":0.7827629651860745,"gamma":0.17991650660264105,"theta":-0.014141056422569027,"vega":0.010980792316926771,"rho":-0.004838212308292033,"breakevenPct":7.4718686667401615},{"delta":0.55,"premium":1.2242196878751503,"strike":10.498799519807923,"iv":0.7866345138055222,"gamma":0.17616500600240095,"theta":-0.01390096038415366,"vega":0.010800720288115247,"rho":-0.005389410950541494,"breakevenPct":6.411908860416018},{"delta":0.6,"premium":1.419297719087635,"strike":10.79891956782713,"iv":0.79050606242497,"gamma":0.17241350540216085,"theta":-0.013660864345738296,"vega":0.010620648259303722,"rho":-0.005940609592790955,"breakevenPct":5.351949054091876},{"delta":0.65,"premium":1.6460743801652895,"strike":11.12396694214876,"iv":0.7933603305785124,"gamma":0.16592066115702478,"theta":-0.01315289256198347,"vega":0.010264462809917356,"rho":-0.006516706608699812,"breakevenPct":4.3603172352828405},{"delta":0.7,"premium":1.9372088655146507,"strike":11.49962434259955,"iv":0.7941492111194591,"gamma":0.15386205860255447,"theta":-0.012101051840721262,"vega":0.009550713749060857,"rho":-0.007143354868098957,"breakevenPct":3.5074119365802376},{"delta":0.75,"premium":2.2283433508640123,"strike":11.875281743050339,"iv":0.7949380916604057,"gamma":0.14180345604808414,"theta":-0.011049211119459052,"vega":0.008836964688204357,"rho":-0.007770003127498103,"breakevenPct":2.654506637877633},{"delta":0.8,"premium":2.719488188976379,"strike":12.438320209973755,"iv":0.817379002624672,"gamma":0.12202047244094485,"theta":-0.009779527559055116,"vega":0.007767191601049867,"rho":-0.008555275520619006,"breakevenPct":1.9290411604704758},{"delta":0.85,"premium":3.292524115755627,"strike":13.07717041800643,"iv":0.8381061093247588,"gamma":0.0985742765273312,"theta":-0.008175562700964631,"vega":0.006453054662379422,"rho":-0.009405500969916788,"breakevenPct":1.2649212689121692},{"delta":0.9,"premium":3.7614415862808146,"strike":13.613076098606646,"iv":0.7846763129689175,"gamma":0.07617341907824222,"theta":-0.005228081457663451,"vega":0.004738156484458736,"rho":-0.010173193228676252,"breakevenPct":0.5889554760259246}]}},"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"}}