{"symbol":"CTOS","url":"https://intraalpha.com/companies/CTOS","capturedAt":"2026-10-22T16:24:40.016Z","state":"partial","quote":{"symbol":"CTOS","last_price":8.955,"prev_close":9.35,"regular_close":8.955,"change":-0.395,"change_pct":-4.2246,"regular_change":-0.395,"regular_change_pct":-4.2246,"extended_change":0,"extended_change_pct":0,"bid":8.96,"ask":8.97,"bid_size":100,"ask_size":200,"volume":215635,"vwap":9.044113,"open":9.22,"high":9.29,"low":8.9168,"close":8.955,"trade_count":3560,"last_trade_at":"2026-10-22T16:21:13.889571496Z","last_quote_at":"2026-10-22T16:24:33.444736918Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:24:31.563262093-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:20:52.266Z","bars":[{"c":9.094,"h":9.34,"l":9.0318,"n":97,"o":9.18,"t":"2026-10-15T13:30:00Z","v":28356,"vw":9.207824},{"c":9.139,"h":9.174,"l":9.04,"n":65,"o":9.04,"t":"2026-10-15T13:35:00Z","v":4409,"vw":9.11955},{"c":9.13,"h":9.155,"l":9.095,"n":16,"o":9.139,"t":"2026-10-15T13:40:00Z","v":1048,"vw":9.130906},{"c":9.11,"h":9.12,"l":9.02,"n":779,"o":9.12,"t":"2026-10-15T13:45:00Z","v":73886,"vw":9.063391},{"c":9.04,"h":9.11,"l":9.04,"n":97,"o":9.11,"t":"2026-10-15T13:50:00Z","v":7897,"vw":9.09654},{"c":9.03,"h":9.04,"l":8.98,"n":108,"o":9.01,"t":"2026-10-15T13:55:00Z","v":8207,"vw":9.006023},{"c":9.02,"h":9.09,"l":9.02,"n":70,"o":9.05,"t":"2026-10-15T14:00:00Z","v":3485,"vw":9.056296},{"c":9.08,"h":9.08,"l":9.01,"n":81,"o":9.01,"t":"2026-10-15T14:05:00Z","v":3353,"vw":9.044574},{"c":9.02,"h":9.09,"l":9.02,"n":120,"o":9.09,"t":"2026-10-15T14:10:00Z","v":6812,"vw":9.064954},{"c":9.01,"h":9.05,"l":8.99,"n":71,"o":9.05,"t":"2026-10-15T14:15:00Z","v":2782,"vw":9.022785},{"c":9.04,"h":9.06,"l":9.03,"n":81,"o":9.03,"t":"2026-10-15T14:20:00Z","v":3711,"vw":9.037059},{"c":9.03,"h":9.04,"l":9.03,"n":52,"o":9.035,"t":"2026-10-15T14:25:00Z","v":1452,"vw":9.032879},{"c":9.01,"h":9.02,"l":9.01,"n":48,"o":9.02,"t":"2026-10-15T14:30:00Z","v":1041,"vw":9.013704},{"c":9.09,"h":9.09,"l":9.05,"n":77,"o":9.065,"t":"2026-10-15T14:35:00Z","v":2215,"vw":9.070156},{"c":9.13,"h":9.13,"l":9.09,"n":63,"o":9.09,"t":"2026-10-15T14:40:00Z","v":1961,"vw":9.108333},{"c":9.09,"h":9.13,"l":9.09,"n":90,"o":9.13,"t":"2026-10-15T14:45:00Z","v":2885,"vw":9.114132},{"c":9.08,"h":9.08,"l":9.07,"n":45,"o":9.08,"t":"2026-10-15T14:50:00Z","v":2384,"vw":9.073333},{"c":9.06,"h":9.08,"l":9.025,"n":104,"o":9.08,"t":"2026-10-15T14:55:00Z","v":4163,"vw":9.051862},{"c":9.09,"h":9.09,"l":9.07,"n":97,"o":9.08,"t":"2026-10-15T15:00:00Z","v":3589,"vw":9.079441},{"c":9.065,"h":9.1,"l":9.065,"n":86,"o":9.095,"t":"2026-10-15T15:05:00Z","v":3010,"vw":9.076689},{"c":9.09,"h":9.09,"l":9.08,"n":44,"o":9.08,"t":"2026-10-15T15:10:00Z","v":1356,"vw":9.084286},{"c":9.1,"h":9.13,"l":9.095,"n":144,"o":9.12,"t":"2026-10-15T15:15:00Z","v":6669,"vw":9.111748},{"c":9.1,"h":9.1,"l":9.09,"n":73,"o":9.09,"t":"2026-10-15T15:20:00Z","v":3251,"vw":9.0955},{"c":9.09,"h":9.09,"l":9.09,"n":66,"o":9.09,"t":"2026-10-15T15:25:00Z","v":1983,"vw":9.09},{"c":9.02,"h":9.09,"l":9.02,"n":125,"o":9.09,"t":"2026-10-15T15:30:00Z","v":5874,"vw":9.059058},{"c":9.01,"h":9.03,"l":9.01,"n":64,"o":9.03,"t":"2026-10-15T15:35:00Z","v":2768,"vw":9.018572},{"c":9.01,"h":9.02,"l":9.01,"n":44,"o":9.02,"t":"2026-10-15T15:40:00Z","v":1373,"vw":9.015714},{"c":9.03,"h":9.03,"l":9.02,"n":53,"o":9.02,"t":"2026-10-15T15:45:00Z","v":1761,"vw":9.028645},{"c":9.01,"h":9.04,"l":9.01,"n":119,"o":9.03,"t":"2026-10-15T15:50:00Z","v":4957,"vw":9.024461},{"c":9.02,"h":9.02,"l":9,"n":92,"o":9,"t":"2026-10-15T15:55:00Z","v":4908,"vw":9.010122},{"c":9.01,"h":9.03,"l":9.01,"n":64,"o":9.03,"t":"2026-10-15T16:00:00Z","v":2590,"vw":9.018773},{"c":9,"h":9,"l":9,"n":13,"o":9,"t":"2026-10-15T16:05:00Z","v":537,"vw":9},{"c":9.005,"h":9.005,"l":8.989,"n":80,"o":8.99,"t":"2026-10-15T16:10:00Z","v":4308,"vw":8.992064},{"c":8.985,"h":9,"l":8.98,"n":146,"o":9,"t":"2026-10-15T16:15:00Z","v":11825,"vw":8.984052},{"c":8.98,"h":8.985,"l":8.96,"n":37,"o":8.985,"t":"2026-10-15T16:20:00Z","v":3183,"vw":8.983727},{"c":8.97,"h":8.98,"l":8.97,"n":32,"o":8.98,"t":"2026-10-15T16:25:00Z","v":2144,"vw":8.974053},{"c":8.97,"h":8.97,"l":8.96,"n":23,"o":8.97,"t":"2026-10-15T16:30:00Z","v":1958,"vw":8.969412},{"c":8.98,"h":8.99,"l":8.97,"n":132,"o":8.97,"t":"2026-10-15T16:35:00Z","v":7638,"vw":8.985669},{"c":8.97,"h":8.98,"l":8.965,"n":109,"o":8.97,"t":"2026-10-15T16:45:00Z","v":7409,"vw":8.973058},{"c":8.964,"h":8.97,"l":8.96,"n":122,"o":8.96,"t":"2026-10-15T16:50:00Z","v":6877,"vw":8.966581},{"c":8.958,"h":8.97,"l":8.958,"n":78,"o":8.97,"t":"2026-10-15T17:00:00Z","v":6741,"vw":8.966582},{"c":8.99,"h":8.99,"l":8.97,"n":86,"o":8.97,"t":"2026-10-15T17:05:00Z","v":2821,"vw":8.977692},{"c":9.01,"h":9.01,"l":9,"n":91,"o":9,"t":"2026-10-15T17:10:00Z","v":4337,"vw":9.006296},{"c":9,"h":9.01,"l":8.97,"n":109,"o":9.01,"t":"2026-10-15T17:15:00Z","v":12916,"vw":8.991465},{"c":9.01,"h":9.02,"l":9.01,"n":59,"o":9.01,"t":"2026-10-15T17:20:00Z","v":2291,"vw":9.013397},{"c":9.03,"h":9.03,"l":9.02,"n":51,"o":9.02,"t":"2026-10-15T17:25:00Z","v":1845,"vw":9.023939},{"c":9.04,"h":9.05,"l":9.04,"n":22,"o":9.04,"t":"2026-10-15T17:30:00Z","v":784,"vw":9.044},{"c":9.04,"h":9.04,"l":9.04,"n":112,"o":9.04,"t":"2026-10-15T17:35:00Z","v":6230,"vw":9.04},{"c":9.05,"h":9.05,"l":9.04,"n":55,"o":9.04,"t":"2026-10-15T17:40:00Z","v":1868,"vw":9.045556},{"c":9.07,"h":9.08,"l":9.05,"n":95,"o":9.05,"t":"2026-10-15T17:45:00Z","v":5594,"vw":9.063098},{"c":9.07,"h":9.08,"l":9.06,"n":65,"o":9.06,"t":"2026-10-15T17:50:00Z","v":2969,"vw":9.073898},{"c":9.085,"h":9.09,"l":9.075,"n":42,"o":9.075,"t":"2026-10-15T17:55:00Z","v":1535,"vw":9.085618},{"c":9.07,"h":9.08,"l":9.065,"n":138,"o":9.08,"t":"2026-10-15T18:00:00Z","v":7729,"vw":9.069014},{"c":9.045,"h":9.075,"l":9.045,"n":65,"o":9.075,"t":"2026-10-15T18:05:00Z","v":4703,"vw":9.061979},{"c":9.035,"h":9.045,"l":9.035,"n":65,"o":9.045,"t":"2026-10-15T18:10:00Z","v":3954,"vw":9.038036},{"c":9.05,"h":9.05,"l":9.04,"n":49,"o":9.04,"t":"2026-10-15T18:15:00Z","v":3906,"vw":9.047439},{"c":9.04,"h":9.05,"l":9.04,"n":26,"o":9.05,"t":"2026-10-15T18:20:00Z","v":793,"vw":9.046667},{"c":9.055,"h":9.055,"l":9.04,"n":101,"o":9.05,"t":"2026-10-15T18:25:00Z","v":3565,"vw":9.046111},{"c":9.06,"h":9.065,"l":9.055,"n":80,"o":9.055,"t":"2026-10-15T18:30:00Z","v":3282,"vw":9.05881},{"c":9.055,"h":9.06,"l":9.05,"n":39,"o":9.06,"t":"2026-10-15T18:35:00Z","v":3018,"vw":9.055311},{"c":9.07,"h":9.07,"l":9.045,"n":113,"o":9.05,"t":"2026-10-15T18:40:00Z","v":6948,"vw":9.055357},{"c":9.06,"h":9.07,"l":9.06,"n":52,"o":9.07,"t":"2026-10-15T18:45:00Z","v":1881,"vw":9.064684},{"c":9.08,"h":9.08,"l":9.065,"n":82,"o":9.065,"t":"2026-10-15T18:50:00Z","v":4276,"vw":9.077967},{"c":9.09,"h":9.09,"l":9.09,"n":24,"o":9.09,"t":"2026-10-15T18:55:00Z","v":954,"vw":9.09},{"c":9.115,"h":9.125,"l":9.1,"n":149,"o":9.1,"t":"2026-10-15T19:00:00Z","v":6883,"vw":9.115609},{"c":9.115,"h":9.115,"l":9.11,"n":123,"o":9.115,"t":"2026-10-15T19:05:00Z","v":6286,"vw":9.111098},{"c":9.13,"h":9.13,"l":9.115,"n":88,"o":9.115,"t":"2026-10-15T19:10:00Z","v":3347,"vw":9.121759},{"c":9.16,"h":9.17,"l":9.13,"n":112,"o":9.13,"t":"2026-10-15T19:15:00Z","v":5378,"vw":9.147618},{"c":9.16,"h":9.16,"l":9.16,"n":30,"o":9.16,"t":"2026-10-15T19:20:00Z","v":1222,"vw":9.16},{"c":9.145,"h":9.165,"l":9.145,"n":160,"o":9.16,"t":"2026-10-15T19:25:00Z","v":8354,"vw":9.152881},{"c":9.145,"h":9.155,"l":9.14,"n":165,"o":9.145,"t":"2026-10-15T19:30:00Z","v":8651,"vw":9.14923},{"c":9.17,"h":9.18,"l":9.145,"n":187,"o":9.145,"t":"2026-10-15T19:35:00Z","v":10590,"vw":9.153636},{"c":9.175,"h":9.19,"l":9.17,"n":125,"o":9.17,"t":"2026-10-15T19:40:00Z","v":7479,"vw":9.178885},{"c":9.165,"h":9.19,"l":9.165,"n":269,"o":9.175,"t":"2026-10-15T19:45:00Z","v":15746,"vw":9.177709},{"c":9.155,"h":9.16,"l":9.14,"n":407,"o":9.16,"t":"2026-10-15T19:50:00Z","v":24629,"vw":9.150246},{"c":9.2,"h":9.215,"l":9.155,"n":1722,"o":9.155,"t":"2026-10-15T19:55:00Z","v":138431,"vw":9.192718},{"c":9.2,"h":9.2,"l":9.2,"n":21,"o":9.2,"t":"2026-10-15T20:00:00Z","v":156451,"vw":9.2},{"c":9,"h":9.03,"l":9,"n":43,"o":9.03,"t":"2026-10-16T09:50:00Z","v":334,"vw":9.014926},{"c":9.3,"h":9.3,"l":9.3,"n":12,"o":9.3,"t":"2026-10-16T09:55:00Z","v":111,"vw":9.3},{"c":9.23,"h":9.23,"l":9.16,"n":12,"o":9.16,"t":"2026-10-16T13:30:00Z","v":10087,"vw":9.160708},{"c":9.22,"h":9.22,"l":9.22,"n":11,"o":9.22,"t":"2026-10-16T13:35:00Z","v":394,"vw":9.22},{"c":9.21,"h":9.21,"l":9.195,"n":13,"o":9.195,"t":"2026-10-16T13:40:00Z","v":471,"vw":9.204545},{"c":9.22,"h":9.24,"l":9.22,"n":81,"o":9.235,"t":"2026-10-16T13:45:00Z","v":3727,"vw":9.227883},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-10-16T13:50:00Z","v":325,"vw":9.21},{"c":9.225,"h":9.27,"l":9.21,"n":90,"o":9.21,"t":"2026-10-16T13:55:00Z","v":7426,"vw":9.228115},{"c":9.235,"h":9.25,"l":9.235,"n":38,"o":9.24,"t":"2026-10-16T14:00:00Z","v":1469,"vw":9.238682},{"c":9.225,"h":9.235,"l":9.225,"n":47,"o":9.23,"t":"2026-10-16T14:05:00Z","v":4573,"vw":9.234285},{"c":9.23,"h":9.23,"l":9.23,"n":14,"o":9.23,"t":"2026-10-16T14:10:00Z","v":239,"vw":9.23},{"c":9.19,"h":9.23,"l":9.19,"n":129,"o":9.23,"t":"2026-10-16T14:15:00Z","v":4248,"vw":9.204267},{"c":9.22,"h":9.22,"l":9.2,"n":77,"o":9.2,"t":"2026-10-16T14:20:00Z","v":2001,"vw":9.208889},{"c":9.21,"h":9.22,"l":9.21,"n":16,"o":9.22,"t":"2026-10-16T14:25:00Z","v":529,"vw":9.213003},{"c":9.25,"h":9.26,"l":9.24,"n":69,"o":9.24,"t":"2026-10-16T14:30:00Z","v":2389,"vw":9.249283},{"c":9.25,"h":9.26,"l":9.25,"n":54,"o":9.26,"t":"2026-10-16T14:35:00Z","v":1926,"vw":9.257152},{"c":9.23,"h":9.25,"l":9.23,"n":40,"o":9.25,"t":"2026-10-16T14:40:00Z","v":5417,"vw":9.247971},{"c":9.25,"h":9.25,"l":9.23,"n":81,"o":9.24,"t":"2026-10-16T14:45:00Z","v":2156,"vw":9.235923},{"c":9.23,"h":9.255,"l":9.23,"n":86,"o":9.255,"t":"2026-10-16T14:50:00Z","v":4629,"vw":9.242164},{"c":9.235,"h":9.25,"l":9.23,"n":95,"o":9.23,"t":"2026-10-16T14:55:00Z","v":3228,"vw":9.239948},{"c":9.23,"h":9.23,"l":9.22,"n":47,"o":9.22,"t":"2026-10-16T15:00:00Z","v":1547,"vw":9.221222},{"c":9.18,"h":9.225,"l":9.18,"n":82,"o":9.225,"t":"2026-10-16T15:05:00Z","v":3200,"vw":9.206166},{"c":9.13,"h":9.16,"l":9.125,"n":154,"o":9.16,"t":"2026-10-16T15:10:00Z","v":4845,"vw":9.137123},{"c":9.12,"h":9.14,"l":9.12,"n":82,"o":9.14,"t":"2026-10-16T15:15:00Z","v":2631,"vw":9.13631},{"c":9.12,"h":9.12,"l":9.11,"n":61,"o":9.12,"t":"2026-10-16T15:20:00Z","v":1856,"vw":9.118614},{"c":9.14,"h":9.16,"l":9.115,"n":154,"o":9.12,"t":"2026-10-16T15:25:00Z","v":5591,"vw":9.14054},{"c":9.14,"h":9.14,"l":9.135,"n":24,"o":9.135,"t":"2026-10-16T15:30:00Z","v":876,"vw":9.137191},{"c":9.15,"h":9.15,"l":9.14,"n":34,"o":9.14,"t":"2026-10-16T15:35:00Z","v":1742,"vw":9.140885},{"c":9.13,"h":9.15,"l":9.13,"n":48,"o":9.15,"t":"2026-10-16T15:40:00Z","v":1942,"vw":9.131614},{"c":9.14,"h":9.145,"l":9.13,"n":104,"o":9.13,"t":"2026-10-16T15:45:00Z","v":2856,"vw":9.140397},{"c":9.115,"h":9.12,"l":9.115,"n":52,"o":9.12,"t":"2026-10-16T15:50:00Z","v":1369,"vw":9.116298},{"c":9.11,"h":9.12,"l":9.11,"n":76,"o":9.11,"t":"2026-10-16T15:55:00Z","v":1743,"vw":9.116732},{"c":9.13,"h":9.13,"l":9.105,"n":131,"o":9.11,"t":"2026-10-16T16:00:00Z","v":5045,"vw":9.116791},{"c":9.13,"h":9.14,"l":9.13,"n":62,"o":9.14,"t":"2026-10-16T16:05:00Z","v":2255,"vw":9.135622},{"c":9.13,"h":9.13,"l":9.128,"n":25,"o":9.128,"t":"2026-10-16T16:10:00Z","v":637,"vw":9.128893},{"c":9.13,"h":9.14,"l":9.13,"n":58,"o":9.14,"t":"2026-10-16T16:15:00Z","v":2073,"vw":9.133751},{"c":9.13,"h":9.14,"l":9.13,"n":47,"o":9.14,"t":"2026-10-16T16:20:00Z","v":1339,"vw":9.138333},{"c":9.13,"h":9.13,"l":9.13,"n":28,"o":9.13,"t":"2026-10-16T16:25:00Z","v":808,"vw":9.13},{"c":9.115,"h":9.12,"l":9.115,"n":36,"o":9.12,"t":"2026-10-16T16:30:00Z","v":1365,"vw":9.119071},{"c":9.115,"h":9.115,"l":9.1,"n":59,"o":9.11,"t":"2026-10-16T16:35:00Z","v":1781,"vw":9.108728},{"c":9.105,"h":9.105,"l":9.105,"n":9,"o":9.105,"t":"2026-10-16T16:40:00Z","v":324,"vw":9.105},{"c":9.07,"h":9.1,"l":9.07,"n":82,"o":9.1,"t":"2026-10-16T16:45:00Z","v":2546,"vw":9.085417},{"c":9.08,"h":9.08,"l":9.0615,"n":52,"o":9.0615,"t":"2026-10-16T16:50:00Z","v":2255,"vw":9.073592},{"c":9.07,"h":9.07,"l":9.07,"n":50,"o":9.07,"t":"2026-10-16T16:55:00Z","v":1337,"vw":9.07},{"c":9.05,"h":9.07,"l":9.05,"n":52,"o":9.07,"t":"2026-10-16T17:00:00Z","v":1380,"vw":9.058547},{"c":9.06,"h":9.07,"l":9.05,"n":71,"o":9.06,"t":"2026-10-16T17:10:00Z","v":1684,"vw":9.058571},{"c":9.06,"h":9.06,"l":9.06,"n":21,"o":9.06,"t":"2026-10-16T17:15:00Z","v":350,"vw":9.06},{"c":9.04,"h":9.05,"l":9.04,"n":205,"o":9.05,"t":"2026-10-16T17:20:00Z","v":6466,"vw":9.046574},{"c":9.045,"h":9.045,"l":9.04,"n":65,"o":9.045,"t":"2026-10-16T17:25:00Z","v":3098,"vw":9.041428},{"c":9.065,"h":9.065,"l":9.045,"n":112,"o":9.05,"t":"2026-10-16T17:30:00Z","v":3403,"vw":9.052187},{"c":9.11,"h":9.11,"l":9.06,"n":232,"o":9.06,"t":"2026-10-16T17:40:00Z","v":10828,"vw":9.091397},{"c":9.08,"h":9.11,"l":9.08,"n":94,"o":9.11,"t":"2026-10-16T17:45:00Z","v":2599,"vw":9.095678},{"c":9.06,"h":9.07,"l":9.06,"n":41,"o":9.07,"t":"2026-10-16T17:50:00Z","v":1442,"vw":9.068333},{"c":9.06,"h":9.06,"l":9.05,"n":57,"o":9.06,"t":"2026-10-16T17:55:00Z","v":2761,"vw":9.059463},{"c":9.045,"h":9.05,"l":9.045,"n":41,"o":9.05,"t":"2026-10-16T18:00:00Z","v":1394,"vw":9.049},{"c":9.08,"h":9.085,"l":9.03,"n":112,"o":9.03,"t":"2026-10-16T18:05:00Z","v":5965,"vw":9.059804},{"c":9.08,"h":9.08,"l":9.065,"n":97,"o":9.08,"t":"2026-10-16T18:10:00Z","v":6965,"vw":9.070904},{"c":9.06,"h":9.08,"l":9.06,"n":108,"o":9.08,"t":"2026-10-16T18:15:00Z","v":6918,"vw":9.070393},{"c":9.06,"h":9.06,"l":9.06,"n":12,"o":9.06,"t":"2026-10-16T18:20:00Z","v":558,"vw":9.06},{"c":9.08,"h":9.08,"l":9.06,"n":145,"o":9.07,"t":"2026-10-16T18:25:00Z","v":5700,"vw":9.07194},{"c":9.07,"h":9.08,"l":9.07,"n":107,"o":9.08,"t":"2026-10-16T18:30:00Z","v":4217,"vw":9.071486},{"c":9.065,"h":9.07,"l":9.06,"n":54,"o":9.06,"t":"2026-10-16T18:35:00Z","v":3751,"vw":9.06125},{"c":9.075,"h":9.075,"l":9.055,"n":100,"o":9.07,"t":"2026-10-16T18:40:00Z","v":3429,"vw":9.062612},{"c":9.07,"h":9.07,"l":9.07,"n":47,"o":9.07,"t":"2026-10-16T18:45:00Z","v":1277,"vw":9.07},{"c":9.055,"h":9.07,"l":9.055,"n":57,"o":9.07,"t":"2026-10-16T18:50:00Z","v":2265,"vw":9.06395},{"c":9.065,"h":9.065,"l":9.06,"n":48,"o":9.06,"t":"2026-10-16T18:55:00Z","v":1741,"vw":9.062354},{"c":9.0401,"h":9.06,"l":9.0401,"n":94,"o":9.06,"t":"2026-10-16T19:00:00Z","v":4109,"vw":9.051904},{"c":9.04,"h":9.06,"l":9.04,"n":122,"o":9.055,"t":"2026-10-16T19:05:00Z","v":4397,"vw":9.050597},{"c":9.07,"h":9.075,"l":9.05,"n":109,"o":9.05,"t":"2026-10-16T19:10:00Z","v":3910,"vw":9.064688},{"c":9.07,"h":9.08,"l":9.07,"n":71,"o":9.08,"t":"2026-10-16T19:15:00Z","v":2279,"vw":9.077371},{"c":9.07,"h":9.09,"l":9.07,"n":144,"o":9.08,"t":"2026-10-16T19:20:00Z","v":3840,"vw":9.083305},{"c":9.06,"h":9.06,"l":9.055,"n":42,"o":9.06,"t":"2026-10-16T19:25:00Z","v":1176,"vw":9.057924},{"c":9.03,"h":9.06,"l":9.03,"n":180,"o":9.06,"t":"2026-10-16T19:30:00Z","v":9890,"vw":9.042414},{"c":9.01,"h":9.04,"l":9.01,"n":167,"o":9.03,"t":"2026-10-16T19:35:00Z","v":6285,"vw":9.026819},{"c":8.985,"h":9.015,"l":8.98,"n":196,"o":9.01,"t":"2026-10-16T19:40:00Z","v":9413,"vw":9.002406},{"c":9,"h":9.005,"l":8.985,"n":205,"o":8.985,"t":"2026-10-16T19:45:00Z","v":9365,"vw":8.994149},{"c":9.03,"h":9.05,"l":8.995,"n":392,"o":8.995,"t":"2026-10-16T19:50:00Z","v":18714,"vw":9.02284},{"c":9.07,"h":9.105,"l":9.03,"n":1293,"o":9.03,"t":"2026-10-16T19:55:00Z","v":103186,"vw":9.076615},{"c":9.08,"h":9.08,"l":9.08,"n":26,"o":9.08,"t":"2026-10-16T20:00:00Z","v":204605,"vw":9.08},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-19T13:30:00Z","v":2915,"vw":9.2},{"c":9.07,"h":9.185,"l":9.015,"n":191,"o":9.12,"t":"2026-10-19T13:40:00Z","v":8665,"vw":9.061365},{"c":9.095,"h":9.095,"l":9.025,"n":50,"o":9.025,"t":"2026-10-19T13:45:00Z","v":4901,"vw":9.050524},{"c":9.065,"h":9.065,"l":9.065,"n":6,"o":9.065,"t":"2026-10-19T13:50:00Z","v":627,"vw":9.065},{"c":9.075,"h":9.1,"l":9.075,"n":51,"o":9.075,"t":"2026-10-19T13:55:00Z","v":3481,"vw":9.075944},{"c":9.075,"h":9.075,"l":9.075,"n":18,"o":9.075,"t":"2026-10-19T14:00:00Z","v":550,"vw":9.075},{"c":9.14,"h":9.18,"l":9.0501,"n":85,"o":9.0501,"t":"2026-10-19T14:05:00Z","v":4823,"vw":9.09925},{"c":9.15,"h":9.16,"l":9.13,"n":45,"o":9.15,"t":"2026-10-19T14:10:00Z","v":1672,"vw":9.141681},{"c":9.185,"h":9.2,"l":9.17,"n":64,"o":9.18,"t":"2026-10-19T14:15:00Z","v":2868,"vw":9.186957},{"c":9.175,"h":9.175,"l":9.175,"n":19,"o":9.175,"t":"2026-10-19T14:20:00Z","v":280,"vw":9.175},{"c":9.16,"h":9.175,"l":9.16,"n":11,"o":9.175,"t":"2026-10-19T14:25:00Z","v":344,"vw":9.1675},{"c":9.11,"h":9.16,"l":9.11,"n":80,"o":9.16,"t":"2026-10-19T14:30:00Z","v":2132,"vw":9.137143},{"c":9.08,"h":9.1,"l":9.08,"n":31,"o":9.1,"t":"2026-10-19T14:35:00Z","v":1401,"vw":9.092007},{"c":9.08,"h":9.08,"l":9.055,"n":88,"o":9.075,"t":"2026-10-19T14:40:00Z","v":8852,"vw":9.068587},{"c":9.08,"h":9.1,"l":9.07,"n":73,"o":9.07,"t":"2026-10-19T14:45:00Z","v":2214,"vw":9.082917},{"c":9.07,"h":9.07,"l":9.07,"n":15,"o":9.07,"t":"2026-10-19T14:50:00Z","v":814,"vw":9.07},{"c":9.08,"h":9.08,"l":9.08,"n":32,"o":9.08,"t":"2026-10-19T14:55:00Z","v":763,"vw":9.08},{"c":9.1,"h":9.1,"l":9.09,"n":27,"o":9.09,"t":"2026-10-19T15:00:00Z","v":896,"vw":9.092463},{"c":9.135,"h":9.135,"l":9.11,"n":93,"o":9.11,"t":"2026-10-19T15:10:00Z","v":5760,"vw":9.132318},{"c":9.1378,"h":9.1378,"l":9.13,"n":45,"o":9.13,"t":"2026-10-19T15:15:00Z","v":1127,"vw":9.134602},{"c":9.17,"h":9.17,"l":9.14,"n":74,"o":9.1499,"t":"2026-10-19T15:20:00Z","v":1918,"vw":9.15425},{"c":9.15,"h":9.175,"l":9.15,"n":46,"o":9.175,"t":"2026-10-19T15:25:00Z","v":1714,"vw":9.153388},{"c":9.14,"h":9.14,"l":9.14,"n":18,"o":9.14,"t":"2026-10-19T15:30:00Z","v":1364,"vw":9.14},{"c":9.135,"h":9.14,"l":9.135,"n":63,"o":9.14,"t":"2026-10-19T15:35:00Z","v":2395,"vw":9.139656},{"c":9.135,"h":9.14,"l":9.135,"n":16,"o":9.14,"t":"2026-10-19T15:40:00Z","v":408,"vw":9.1375},{"c":9.15,"h":9.16,"l":9.145,"n":73,"o":9.15,"t":"2026-10-19T15:50:00Z","v":2378,"vw":9.150248},{"c":9.14,"h":9.14,"l":9.14,"n":27,"o":9.14,"t":"2026-10-19T15:55:00Z","v":499,"vw":9.14},{"c":9.1,"h":9.13,"l":9.1,"n":55,"o":9.13,"t":"2026-10-19T16:00:00Z","v":1640,"vw":9.110461},{"c":9.095,"h":9.095,"l":9.09,"n":46,"o":9.09,"t":"2026-10-19T16:05:00Z","v":1273,"vw":9.092222},{"c":9.08,"h":9.09,"l":9.08,"n":26,"o":9.09,"t":"2026-10-19T16:15:00Z","v":628,"vw":9.087669},{"c":9.09,"h":9.1,"l":9.08,"n":42,"o":9.08,"t":"2026-10-19T16:20:00Z","v":1300,"vw":9.0925},{"c":9.09,"h":9.09,"l":9.09,"n":10,"o":9.09,"t":"2026-10-19T16:25:00Z","v":269,"vw":9.09},{"c":9.07,"h":9.08,"l":9.07,"n":99,"o":9.08,"t":"2026-10-19T16:30:00Z","v":2498,"vw":9.073481},{"c":9.075,"h":9.08,"l":9.075,"n":21,"o":9.075,"t":"2026-10-19T16:40:00Z","v":4643,"vw":9.075873},{"c":9.075,"h":9.075,"l":9.075,"n":26,"o":9.075,"t":"2026-10-19T16:45:00Z","v":422,"vw":9.075},{"c":9.06,"h":9.075,"l":9.06,"n":73,"o":9.075,"t":"2026-10-19T16:50:00Z","v":2233,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":38,"o":9.06,"t":"2026-10-19T16:55:00Z","v":727,"vw":9.06},{"c":9.04,"h":9.05,"l":9.04,"n":62,"o":9.05,"t":"2026-10-19T17:00:00Z","v":1449,"vw":9.044132},{"c":9.03,"h":9.04,"l":9.03,"n":31,"o":9.04,"t":"2026-10-19T17:05:00Z","v":2846,"vw":9.037706},{"c":9.03,"h":9.03,"l":9.03,"n":24,"o":9.03,"t":"2026-10-19T17:10:00Z","v":279,"vw":9.03},{"c":9.04,"h":9.055,"l":9.04,"n":103,"o":9.04,"t":"2026-10-19T17:15:00Z","v":3389,"vw":9.043204},{"c":9.025,"h":9.03,"l":9.02,"n":60,"o":9.03,"t":"2026-10-19T17:25:00Z","v":2704,"vw":9.027177},{"c":9.02,"h":9.02,"l":9.015,"n":41,"o":9.015,"t":"2026-10-19T17:30:00Z","v":1506,"vw":9.019428},{"c":9.03,"h":9.035,"l":9.02,"n":64,"o":9.02,"t":"2026-10-19T17:40:00Z","v":2020,"vw":9.02436},{"c":9.005,"h":9.02,"l":9,"n":82,"o":9.02,"t":"2026-10-19T17:45:00Z","v":3973,"vw":9.00546},{"c":9.005,"h":9.005,"l":9,"n":61,"o":9.0013,"t":"2026-10-19T17:50:00Z","v":1250,"vw":9.001881},{"c":9.01,"h":9.015,"l":8.995,"n":119,"o":9,"t":"2026-10-19T17:55:00Z","v":6738,"vw":9.001903},{"c":9,"h":9.01,"l":9,"n":74,"o":9.01,"t":"2026-10-19T18:00:00Z","v":1882,"vw":9.001},{"c":9.03,"h":9.03,"l":8.99,"n":198,"o":9.005,"t":"2026-10-19T18:05:00Z","v":8671,"vw":9.00934},{"c":9.03,"h":9.03,"l":9.03,"n":37,"o":9.03,"t":"2026-10-19T18:10:00Z","v":1202,"vw":9.03},{"c":9.035,"h":9.04,"l":9.02,"n":139,"o":9.0288,"t":"2026-10-19T18:20:00Z","v":4471,"vw":9.030875},{"c":9.02,"h":9.035,"l":9.015,"n":164,"o":9.035,"t":"2026-10-19T18:25:00Z","v":6635,"vw":9.023434},{"c":9.02,"h":9.025,"l":9.02,"n":37,"o":9.025,"t":"2026-10-19T18:30:00Z","v":1102,"vw":9.024},{"c":9.02,"h":9.02,"l":9.02,"n":20,"o":9.02,"t":"2026-10-19T18:35:00Z","v":654,"vw":9.02},{"c":9.03,"h":9.03,"l":9.03,"n":54,"o":9.03,"t":"2026-10-19T18:45:00Z","v":1158,"vw":9.03},{"c":9.02,"h":9.02,"l":9.02,"n":40,"o":9.02,"t":"2026-10-19T18:50:00Z","v":695,"vw":9.02},{"c":9.025,"h":9.025,"l":9.025,"n":24,"o":9.025,"t":"2026-10-19T18:55:00Z","v":399,"vw":9.025},{"c":9.045,"h":9.045,"l":9.03,"n":161,"o":9.03,"t":"2026-10-19T19:00:00Z","v":9635,"vw":9.038343},{"c":9.055,"h":9.055,"l":9.045,"n":81,"o":9.045,"t":"2026-10-19T19:05:00Z","v":4244,"vw":9.049379},{"c":9.05,"h":9.06,"l":9.05,"n":108,"o":9.055,"t":"2026-10-19T19:10:00Z","v":3257,"vw":9.055714},{"c":9.105,"h":9.12,"l":9.05,"n":209,"o":9.05,"t":"2026-10-19T19:15:00Z","v":11213,"vw":9.070456},{"c":9.13,"h":9.13,"l":9.1,"n":270,"o":9.105,"t":"2026-10-19T19:20:00Z","v":19734,"vw":9.10694},{"c":9.14,"h":9.14,"l":9.11,"n":215,"o":9.1124,"t":"2026-10-19T19:25:00Z","v":12559,"vw":9.119402},{"c":9.125,"h":9.14,"l":9.125,"n":140,"o":9.14,"t":"2026-10-19T19:30:00Z","v":4460,"vw":9.131694},{"c":9.155,"h":9.155,"l":9.13,"n":137,"o":9.13,"t":"2026-10-19T19:35:00Z","v":6076,"vw":9.14095},{"c":9.155,"h":9.165,"l":9.155,"n":151,"o":9.16,"t":"2026-10-19T19:40:00Z","v":5842,"vw":9.159215},{"c":9.165,"h":9.175,"l":9.145,"n":317,"o":9.155,"t":"2026-10-19T19:45:00Z","v":18208,"vw":9.157122},{"c":9.1,"h":9.16,"l":9.1,"n":303,"o":9.16,"t":"2026-10-19T19:50:00Z","v":21714,"vw":9.127634},{"c":9.115,"h":9.12,"l":9.085,"n":1269,"o":9.105,"t":"2026-10-19T19:55:00Z","v":87110,"vw":9.104083},{"c":9.11,"h":9.11,"l":9.11,"n":22,"o":9.11,"t":"2026-10-19T20:00:00Z","v":170628,"vw":9.11},{"c":8.9186,"h":9.16,"l":8.91,"n":14,"o":8.99,"t":"2026-10-20T13:30:00Z","v":5427,"vw":8.98645},{"c":8.87,"h":8.995,"l":8.87,"n":20,"o":8.89,"t":"2026-10-20T13:35:00Z","v":1954,"vw":8.894119},{"c":8.835,"h":8.9,"l":8.835,"n":42,"o":8.87,"t":"2026-10-20T13:40:00Z","v":2579,"vw":8.863146},{"c":8.845,"h":8.9,"l":8.82,"n":57,"o":8.84,"t":"2026-10-20T13:45:00Z","v":5078,"vw":8.867304},{"c":8.92,"h":8.93,"l":8.86,"n":63,"o":8.87,"t":"2026-10-20T13:50:00Z","v":3533,"vw":8.891875},{"c":8.945,"h":8.965,"l":8.945,"n":42,"o":8.95,"t":"2026-10-20T13:55:00Z","v":1912,"vw":8.952917},{"c":8.91,"h":8.99,"l":8.91,"n":65,"o":8.97,"t":"2026-10-20T14:00:00Z","v":4355,"vw":8.975351},{"c":8.935,"h":8.96,"l":8.91,"n":69,"o":8.91,"t":"2026-10-20T14:05:00Z","v":3173,"vw":8.945968},{"c":8.91,"h":8.91,"l":8.89,"n":33,"o":8.9,"t":"2026-10-20T14:10:00Z","v":1121,"vw":8.90129},{"c":8.975,"h":8.98,"l":8.91,"n":60,"o":8.91,"t":"2026-10-20T14:15:00Z","v":3400,"vw":8.958575},{"c":9.015,"h":9.03,"l":8.97,"n":82,"o":8.97,"t":"2026-10-20T14:20:00Z","v":4261,"vw":9.007554},{"c":9.14,"h":9.14,"l":9.04,"n":53,"o":9.05,"t":"2026-10-20T14:25:00Z","v":2472,"vw":9.075878},{"c":9.12,"h":9.18,"l":9.12,"n":113,"o":9.17,"t":"2026-10-20T14:30:00Z","v":6074,"vw":9.155247},{"c":9.065,"h":9.1,"l":9.06,"n":54,"o":9.1,"t":"2026-10-20T14:35:00Z","v":1549,"vw":9.074304},{"c":9.1,"h":9.1,"l":9.07,"n":98,"o":9.07,"t":"2026-10-20T14:40:00Z","v":4512,"vw":9.082556},{"c":9.1,"h":9.12,"l":9.1,"n":91,"o":9.11,"t":"2026-10-20T14:45:00Z","v":3199,"vw":9.109059},{"c":9.13,"h":9.13,"l":9.09,"n":47,"o":9.09,"t":"2026-10-20T14:50:00Z","v":2488,"vw":9.123007},{"c":9.14,"h":9.14,"l":9.14,"n":34,"o":9.14,"t":"2026-10-20T14:55:00Z","v":1104,"vw":9.14},{"c":9.15,"h":9.16,"l":9.14,"n":72,"o":9.14,"t":"2026-10-20T15:00:00Z","v":3899,"vw":9.151832},{"c":9.08,"h":9.14,"l":9.08,"n":91,"o":9.14,"t":"2026-10-20T15:05:00Z","v":3946,"vw":9.125088},{"c":9.07,"h":9.09,"l":9.03,"n":162,"o":9.08,"t":"2026-10-20T15:10:00Z","v":7063,"vw":9.0588},{"c":9.09,"h":9.115,"l":9.075,"n":89,"o":9.075,"t":"2026-10-20T15:15:00Z","v":2996,"vw":9.101024},{"c":9.11,"h":9.11,"l":9.095,"n":31,"o":9.095,"t":"2026-10-20T15:20:00Z","v":1276,"vw":9.107823},{"c":9.12,"h":9.13,"l":9.11,"n":57,"o":9.13,"t":"2026-10-20T15:25:00Z","v":3441,"vw":9.118217},{"c":9.08,"h":9.14,"l":9.08,"n":91,"o":9.1,"t":"2026-10-20T15:30:00Z","v":3516,"vw":9.100594},{"c":9.08,"h":9.1,"l":9.08,"n":76,"o":9.08,"t":"2026-10-20T15:35:00Z","v":2127,"vw":9.085402},{"c":9.12,"h":9.13,"l":9.09,"n":97,"o":9.09,"t":"2026-10-20T15:40:00Z","v":4970,"vw":9.108431},{"c":9.11,"h":9.11,"l":9.11,"n":42,"o":9.11,"t":"2026-10-20T15:45:00Z","v":2247,"vw":9.11},{"c":9.12,"h":9.12,"l":9.1,"n":59,"o":9.1,"t":"2026-10-20T15:50:00Z","v":2508,"vw":9.116674},{"c":9.13,"h":9.14,"l":9.13,"n":40,"o":9.13,"t":"2026-10-20T15:55:00Z","v":1575,"vw":9.131063},{"c":9.13,"h":9.13,"l":9.12,"n":80,"o":9.13,"t":"2026-10-20T16:00:00Z","v":3486,"vw":9.123108},{"c":9.14,"h":9.14,"l":9.135,"n":31,"o":9.135,"t":"2026-10-20T16:05:00Z","v":1236,"vw":9.138776},{"c":9.14,"h":9.14,"l":9.13,"n":101,"o":9.14,"t":"2026-10-20T16:10:00Z","v":5221,"vw":9.136319},{"c":9.12,"h":9.14,"l":9.1177,"n":169,"o":9.14,"t":"2026-10-20T16:15:00Z","v":9563,"vw":9.124468},{"c":9.13,"h":9.13,"l":9.12,"n":116,"o":9.12,"t":"2026-10-20T16:20:00Z","v":5488,"vw":9.121243},{"c":9.14,"h":9.14,"l":9.14,"n":38,"o":9.14,"t":"2026-10-20T16:25:00Z","v":2223,"vw":9.14},{"c":9.135,"h":9.135,"l":9.135,"n":8,"o":9.135,"t":"2026-10-20T16:30:00Z","v":509,"vw":9.135},{"c":9.155,"h":9.16,"l":9.135,"n":89,"o":9.135,"t":"2026-10-20T16:35:00Z","v":5049,"vw":9.151533},{"c":9.14,"h":9.15,"l":9.135,"n":90,"o":9.15,"t":"2026-10-20T16:40:00Z","v":4270,"vw":9.144903},{"c":9.16,"h":9.16,"l":9.13,"n":104,"o":9.13,"t":"2026-10-20T16:45:00Z","v":4809,"vw":9.13983},{"c":9.13,"h":9.16,"l":9.125,"n":188,"o":9.16,"t":"2026-10-20T16:50:00Z","v":10507,"vw":9.138287},{"c":9.13,"h":9.1328,"l":9.13,"n":46,"o":9.13,"t":"2026-10-20T16:55:00Z","v":4491,"vw":9.132468},{"c":9.14,"h":9.14,"l":9.13,"n":57,"o":9.14,"t":"2026-10-20T17:00:00Z","v":3290,"vw":9.133146},{"c":9.125,"h":9.13,"l":9.125,"n":61,"o":9.13,"t":"2026-10-20T17:05:00Z","v":2523,"vw":9.12922},{"c":9.13,"h":9.13,"l":9.12,"n":49,"o":9.12,"t":"2026-10-20T17:10:00Z","v":2410,"vw":9.129085},{"c":9.13,"h":9.13,"l":9.13,"n":58,"o":9.13,"t":"2026-10-20T17:15:00Z","v":3481,"vw":9.13},{"c":9.155,"h":9.16,"l":9.13,"n":93,"o":9.13,"t":"2026-10-20T17:20:00Z","v":3893,"vw":9.13855},{"c":9.09,"h":9.155,"l":9.09,"n":354,"o":9.155,"t":"2026-10-20T17:25:00Z","v":26103,"vw":9.120992},{"c":9.14,"h":9.14,"l":9.11,"n":130,"o":9.11,"t":"2026-10-20T17:30:00Z","v":10642,"vw":9.133175},{"c":9.14,"h":9.15,"l":9.135,"n":84,"o":9.135,"t":"2026-10-20T17:35:00Z","v":3717,"vw":9.14379},{"c":9.14,"h":9.15,"l":9.13,"n":53,"o":9.14,"t":"2026-10-20T17:40:00Z","v":1294,"vw":9.140634},{"c":9.15,"h":9.15,"l":9.13,"n":66,"o":9.13,"t":"2026-10-20T17:45:00Z","v":3003,"vw":9.141845},{"c":9.15,"h":9.15,"l":9.15,"n":10,"o":9.15,"t":"2026-10-20T17:50:00Z","v":394,"vw":9.15},{"c":9.14,"h":9.15,"l":9.14,"n":118,"o":9.14,"t":"2026-10-20T17:55:00Z","v":7546,"vw":9.140191},{"c":9.165,"h":9.165,"l":9.15,"n":61,"o":9.15,"t":"2026-10-20T18:00:00Z","v":2534,"vw":9.156923},{"c":9.165,"h":9.17,"l":9.1613,"n":42,"o":9.165,"t":"2026-10-20T18:05:00Z","v":2531,"vw":9.165052},{"c":9.165,"h":9.165,"l":9.16,"n":85,"o":9.165,"t":"2026-10-20T18:10:00Z","v":10399,"vw":9.164919},{"c":9.155,"h":9.17,"l":9.15,"n":125,"o":9.17,"t":"2026-10-20T18:15:00Z","v":5445,"vw":9.162171},{"c":9.145,"h":9.155,"l":9.145,"n":104,"o":9.155,"t":"2026-10-20T18:20:00Z","v":4976,"vw":9.150764},{"c":9.14,"h":9.15,"l":9.13,"n":143,"o":9.14,"t":"2026-10-20T18:25:00Z","v":6730,"vw":9.1403},{"c":9.13,"h":9.13,"l":9.13,"n":25,"o":9.13,"t":"2026-10-20T18:30:00Z","v":993,"vw":9.13},{"c":9.14,"h":9.14,"l":9.12,"n":114,"o":9.13,"t":"2026-10-20T18:35:00Z","v":6366,"vw":9.133357},{"c":9.125,"h":9.145,"l":9.125,"n":126,"o":9.14,"t":"2026-10-20T18:40:00Z","v":8378,"vw":9.13758},{"c":9.135,"h":9.14,"l":9.13,"n":93,"o":9.13,"t":"2026-10-20T18:45:00Z","v":2383,"vw":9.132267},{"c":9.13,"h":9.135,"l":9.13,"n":40,"o":9.135,"t":"2026-10-20T18:50:00Z","v":1025,"vw":9.133851},{"c":9.135,"h":9.14,"l":9.13,"n":49,"o":9.135,"t":"2026-10-20T18:55:00Z","v":1777,"vw":9.134},{"c":9.135,"h":9.145,"l":9.135,"n":186,"o":9.135,"t":"2026-10-20T19:00:00Z","v":8644,"vw":9.140484},{"c":9.16,"h":9.16,"l":9.135,"n":116,"o":9.135,"t":"2026-10-20T19:05:00Z","v":5387,"vw":9.144721},{"c":9.14,"h":9.16,"l":9.14,"n":151,"o":9.16,"t":"2026-10-20T19:10:00Z","v":8180,"vw":9.143252},{"c":9.135,"h":9.145,"l":9.135,"n":96,"o":9.145,"t":"2026-10-20T19:15:00Z","v":3507,"vw":9.138799},{"c":9.155,"h":9.155,"l":9.13,"n":134,"o":9.135,"t":"2026-10-20T19:20:00Z","v":7705,"vw":9.143862},{"c":9.155,"h":9.16,"l":9.15,"n":84,"o":9.155,"t":"2026-10-20T19:25:00Z","v":2324,"vw":9.155035},{"c":9.145,"h":9.16,"l":9.145,"n":166,"o":9.155,"t":"2026-10-20T19:30:00Z","v":7275,"vw":9.150777},{"c":9.12,"h":9.14,"l":9.11,"n":182,"o":9.14,"t":"2026-10-20T19:35:00Z","v":8354,"vw":9.126897},{"c":9.125,"h":9.135,"l":9.12,"n":253,"o":9.12,"t":"2026-10-20T19:40:00Z","v":12955,"vw":9.129759},{"c":9.145,"h":9.145,"l":9.125,"n":256,"o":9.125,"t":"2026-10-20T19:45:00Z","v":14336,"vw":9.134916},{"c":9.15,"h":9.155,"l":9.135,"n":321,"o":9.14,"t":"2026-10-20T19:50:00Z","v":21208,"vw":9.145366},{"c":9.1,"h":9.14,"l":9.08,"n":1274,"o":9.14,"t":"2026-10-20T19:55:00Z","v":92864,"vw":9.104442},{"c":9.1,"h":9.1,"l":9.1,"n":29,"o":9.1,"t":"2026-10-20T20:00:00Z","v":191880,"vw":9.1},{"c":9.28,"h":9.74,"l":9.28,"n":2,"o":9.74,"t":"2026-10-20T20:50:00Z","v":408,"vw":9.51},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-10-21T10:05:00Z","v":505,"vw":9.1},{"c":9.135,"h":9.2,"l":9.135,"n":11,"o":9.2,"t":"2026-10-21T13:30:00Z","v":6273,"vw":9.196258},{"c":9.255,"h":9.255,"l":9.165,"n":6,"o":9.165,"t":"2026-10-21T13:35:00Z","v":1102,"vw":9.190455},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-21T13:40:00Z","v":211,"vw":9.17},{"c":9.11,"h":9.17,"l":9.11,"n":8,"o":9.17,"t":"2026-10-21T13:45:00Z","v":523,"vw":9.136},{"c":9.22,"h":9.23,"l":9.19,"n":31,"o":9.19,"t":"2026-10-21T13:50:00Z","v":1921,"vw":9.211134},{"c":9.25,"h":9.26,"l":9.23,"n":43,"o":9.23,"t":"2026-10-21T13:55:00Z","v":2243,"vw":9.249395},{"c":9.1999,"h":9.2,"l":9.14,"n":65,"o":9.17,"t":"2026-10-21T14:10:00Z","v":3726,"vw":9.188247},{"c":9.16,"h":9.16,"l":9.16,"n":47,"o":9.16,"t":"2026-10-21T14:15:00Z","v":2503,"vw":9.16},{"c":9.2,"h":9.2,"l":9.18,"n":80,"o":9.18,"t":"2026-10-21T14:20:00Z","v":3652,"vw":9.183241},{"c":9.14,"h":9.18,"l":9.14,"n":103,"o":9.18,"t":"2026-10-21T14:25:00Z","v":3775,"vw":9.160211},{"c":9.16,"h":9.16,"l":9.15,"n":37,"o":9.15,"t":"2026-10-21T14:30:00Z","v":863,"vw":9.157712},{"c":9.18,"h":9.18,"l":9.18,"n":16,"o":9.18,"t":"2026-10-21T14:35:00Z","v":400,"vw":9.18},{"c":9.19,"h":9.19,"l":9.19,"n":56,"o":9.19,"t":"2026-10-21T14:40:00Z","v":1526,"vw":9.19},{"c":9.225,"h":9.225,"l":9.2,"n":87,"o":9.2,"t":"2026-10-21T14:45:00Z","v":2786,"vw":9.221176},{"c":9.195,"h":9.225,"l":9.195,"n":75,"o":9.225,"t":"2026-10-21T14:50:00Z","v":3457,"vw":9.206615},{"c":9.18,"h":9.18,"l":9.18,"n":44,"o":9.18,"t":"2026-10-21T14:55:00Z","v":1706,"vw":9.18},{"c":9.15,"h":9.17,"l":9.15,"n":35,"o":9.17,"t":"2026-10-21T15:00:00Z","v":1394,"vw":9.164231},{"c":9.185,"h":9.185,"l":9.17,"n":66,"o":9.17,"t":"2026-10-21T15:05:00Z","v":5753,"vw":9.171559},{"c":9.185,"h":9.2,"l":9.185,"n":45,"o":9.185,"t":"2026-10-21T15:10:00Z","v":1830,"vw":9.18625},{"c":9.16,"h":9.185,"l":9.16,"n":98,"o":9.185,"t":"2026-10-21T15:15:00Z","v":3202,"vw":9.168717},{"c":9.15,"h":9.16,"l":9.15,"n":68,"o":9.16,"t":"2026-10-21T15:20:00Z","v":1283,"vw":9.151667},{"c":9.18,"h":9.18,"l":9.145,"n":115,"o":9.145,"t":"2026-10-21T15:25:00Z","v":6146,"vw":9.157172},{"c":9.175,"h":9.19,"l":9.175,"n":49,"o":9.175,"t":"2026-10-21T15:30:00Z","v":846,"vw":9.18},{"c":9.205,"h":9.205,"l":9.175,"n":73,"o":9.175,"t":"2026-10-21T15:35:00Z","v":2946,"vw":9.201703},{"c":9.19,"h":9.2058,"l":9.19,"n":72,"o":9.205,"t":"2026-10-21T15:40:00Z","v":1984,"vw":9.20149},{"c":9.185,"h":9.22,"l":9.1701,"n":223,"o":9.205,"t":"2026-10-21T15:45:00Z","v":36537,"vw":9.190676},{"c":9.2,"h":9.21,"l":9.185,"n":93,"o":9.185,"t":"2026-10-21T15:50:00Z","v":3531,"vw":9.199456},{"c":9.22,"h":9.22,"l":9.2,"n":116,"o":9.2,"t":"2026-10-21T15:55:00Z","v":4123,"vw":9.21417},{"c":9.24,"h":9.24,"l":9.21,"n":88,"o":9.225,"t":"2026-10-21T16:00:00Z","v":4143,"vw":9.22815},{"c":9.215,"h":9.23,"l":9.21,"n":54,"o":9.23,"t":"2026-10-21T16:05:00Z","v":2393,"vw":9.221104},{"c":9.24,"h":9.25,"l":9.215,"n":73,"o":9.215,"t":"2026-10-21T16:10:00Z","v":3798,"vw":9.237524},{"c":9.295,"h":9.295,"l":9.26,"n":109,"o":9.26,"t":"2026-10-21T16:15:00Z","v":10531,"vw":9.280105},{"c":9.29,"h":9.295,"l":9.29,"n":64,"o":9.29,"t":"2026-10-21T16:20:00Z","v":2450,"vw":9.290618},{"c":9.26,"h":9.28,"l":9.255,"n":104,"o":9.28,"t":"2026-10-21T16:25:00Z","v":3554,"vw":9.26609},{"c":9.26,"h":9.26,"l":9.26,"n":17,"o":9.26,"t":"2026-10-21T16:30:00Z","v":417,"vw":9.26},{"c":9.32,"h":9.33,"l":9.26,"n":224,"o":9.26,"t":"2026-10-21T16:35:00Z","v":10201,"vw":9.296141},{"c":9.29,"h":9.33,"l":9.28,"n":107,"o":9.33,"t":"2026-10-21T16:40:00Z","v":5072,"vw":9.297903},{"c":9.285,"h":9.29,"l":9.28,"n":57,"o":9.29,"t":"2026-10-21T16:45:00Z","v":2574,"vw":9.28625},{"c":9.275,"h":9.29,"l":9.27,"n":75,"o":9.29,"t":"2026-10-21T16:50:00Z","v":3068,"vw":9.279905},{"c":9.28,"h":9.28,"l":9.28,"n":54,"o":9.28,"t":"2026-10-21T16:55:00Z","v":1243,"vw":9.28},{"c":9.26,"h":9.27,"l":9.255,"n":67,"o":9.27,"t":"2026-10-21T17:00:00Z","v":3179,"vw":9.266923},{"c":9.29,"h":9.29,"l":9.26,"n":61,"o":9.26,"t":"2026-10-21T17:05:00Z","v":5173,"vw":9.265471},{"c":9.29,"h":9.3,"l":9.28,"n":50,"o":9.29,"t":"2026-10-21T17:10:00Z","v":1920,"vw":9.287338},{"c":9.3,"h":9.3,"l":9.3,"n":12,"o":9.3,"t":"2026-10-21T17:15:00Z","v":348,"vw":9.3},{"c":9.3,"h":9.3,"l":9.29,"n":66,"o":9.29,"t":"2026-10-21T17:20:00Z","v":2054,"vw":9.297761},{"c":9.31,"h":9.31,"l":9.31,"n":40,"o":9.31,"t":"2026-10-21T17:25:00Z","v":981,"vw":9.31},{"c":9.32,"h":9.32,"l":9.3,"n":47,"o":9.3,"t":"2026-10-21T17:30:00Z","v":2845,"vw":9.310476},{"c":9.33,"h":9.33,"l":9.32,"n":35,"o":9.32,"t":"2026-10-21T17:35:00Z","v":1001,"vw":9.321795},{"c":9.34,"h":9.34,"l":9.33,"n":89,"o":9.33,"t":"2026-10-21T17:40:00Z","v":3967,"vw":9.330407},{"c":9.33,"h":9.34,"l":9.33,"n":76,"o":9.34,"t":"2026-10-21T17:45:00Z","v":1712,"vw":9.334098},{"c":9.335,"h":9.34,"l":9.33,"n":76,"o":9.33,"t":"2026-10-21T17:50:00Z","v":1718,"vw":9.334286},{"c":9.365,"h":9.365,"l":9.34,"n":166,"o":9.34,"t":"2026-10-21T17:55:00Z","v":12651,"vw":9.348787},{"c":9.365,"h":9.37,"l":9.36,"n":154,"o":9.36,"t":"2026-10-21T18:00:00Z","v":8077,"vw":9.361892},{"c":9.38,"h":9.38,"l":9.365,"n":93,"o":9.365,"t":"2026-10-21T18:05:00Z","v":5680,"vw":9.374558},{"c":9.39,"h":9.39,"l":9.39,"n":50,"o":9.39,"t":"2026-10-21T18:10:00Z","v":2117,"vw":9.39},{"c":9.38,"h":9.4,"l":9.38,"n":69,"o":9.39,"t":"2026-10-21T18:15:00Z","v":2465,"vw":9.39},{"c":9.38,"h":9.385,"l":9.38,"n":26,"o":9.385,"t":"2026-10-21T18:20:00Z","v":902,"vw":9.381822},{"c":9.39,"h":9.39,"l":9.39,"n":52,"o":9.39,"t":"2026-10-21T18:25:00Z","v":927,"vw":9.39},{"c":9.41,"h":9.41,"l":9.4,"n":53,"o":9.4,"t":"2026-10-21T18:30:00Z","v":1314,"vw":9.403},{"c":9.41,"h":9.42,"l":9.41,"n":42,"o":9.41,"t":"2026-10-21T18:35:00Z","v":1120,"vw":9.4125},{"c":9.42,"h":9.42,"l":9.41,"n":28,"o":9.42,"t":"2026-10-21T18:40:00Z","v":1127,"vw":9.416201},{"c":9.38,"h":9.42,"l":9.38,"n":302,"o":9.42,"t":"2026-10-21T18:45:00Z","v":17166,"vw":9.404145},{"c":9.36,"h":9.37,"l":9.35,"n":97,"o":9.37,"t":"2026-10-21T18:50:00Z","v":2604,"vw":9.356486},{"c":9.32,"h":9.35,"l":9.32,"n":128,"o":9.35,"t":"2026-10-21T18:55:00Z","v":4935,"vw":9.340526},{"c":9.29,"h":9.31,"l":9.27,"n":164,"o":9.31,"t":"2026-10-21T19:00:00Z","v":5062,"vw":9.28462},{"c":9.3,"h":9.31,"l":9.265,"n":124,"o":9.28,"t":"2026-10-21T19:05:00Z","v":4272,"vw":9.282778},{"c":9.3,"h":9.3,"l":9.29,"n":78,"o":9.3,"t":"2026-10-21T19:10:00Z","v":3132,"vw":9.291466},{"c":9.335,"h":9.335,"l":9.32,"n":83,"o":9.32,"t":"2026-10-21T19:15:00Z","v":3024,"vw":9.33},{"c":9.31,"h":9.34,"l":9.31,"n":143,"o":9.34,"t":"2026-10-21T19:20:00Z","v":7638,"vw":9.327124},{"c":9.35,"h":9.35,"l":9.32,"n":113,"o":9.32,"t":"2026-10-21T19:25:00Z","v":4448,"vw":9.336892},{"c":9.355,"h":9.37,"l":9.35,"n":123,"o":9.35,"t":"2026-10-21T19:30:00Z","v":4031,"vw":9.355},{"c":9.365,"h":9.37,"l":9.35,"n":135,"o":9.355,"t":"2026-10-21T19:35:00Z","v":4839,"vw":9.35905},{"c":9.355,"h":9.37,"l":9.34,"n":197,"o":9.37,"t":"2026-10-21T19:40:00Z","v":11034,"vw":9.359387},{"c":9.355,"h":9.365,"l":9.35,"n":217,"o":9.355,"t":"2026-10-21T19:45:00Z","v":11757,"vw":9.357442},{"c":9.34,"h":9.35,"l":9.335,"n":312,"o":9.35,"t":"2026-10-21T19:50:00Z","v":11782,"vw":9.34469},{"c":9.36,"h":9.36,"l":9.32,"n":866,"o":9.34,"t":"2026-10-21T19:55:00Z","v":53654,"vw":9.343805},{"c":9.35,"h":9.35,"l":9.35,"n":29,"o":9.35,"t":"2026-10-21T20:00:00Z","v":108979,"vw":9.35},{"c":8.9168,"h":9.22,"l":8.9168,"n":29,"o":9.22,"t":"2026-10-22T13:30:00Z","v":2820,"vw":9.128024},{"c":9.2,"h":9.22,"l":9.135,"n":118,"o":9.2,"t":"2026-10-22T13:35:00Z","v":9539,"vw":9.159305},{"c":9.04,"h":9.135,"l":9.04,"n":105,"o":9.135,"t":"2026-10-22T13:40:00Z","v":6184,"vw":9.119519},{"c":9.08,"h":9.08,"l":9.0203,"n":52,"o":9.0203,"t":"2026-10-22T13:45:00Z","v":6149,"vw":9.052097},{"c":9.13,"h":9.18,"l":9.08,"n":90,"o":9.08,"t":"2026-10-22T13:50:00Z","v":4845,"vw":9.139909},{"c":9.185,"h":9.2,"l":9.135,"n":84,"o":9.135,"t":"2026-10-22T13:55:00Z","v":3975,"vw":9.170747},{"c":9.19,"h":9.29,"l":9.19,"n":191,"o":9.2,"t":"2026-10-22T14:00:00Z","v":11593,"vw":9.222887},{"c":9.12,"h":9.19,"l":9.11,"n":156,"o":9.19,"t":"2026-10-22T14:05:00Z","v":6685,"vw":9.177378},{"c":9.15,"h":9.15,"l":9.1,"n":95,"o":9.1,"t":"2026-10-22T14:10:00Z","v":6497,"vw":9.134509},{"c":9.105,"h":9.15,"l":9.1,"n":53,"o":9.15,"t":"2026-10-22T14:15:00Z","v":1920,"vw":9.123867},{"c":9.02,"h":9.07,"l":9.02,"n":35,"o":9.06,"t":"2026-10-22T14:20:00Z","v":1172,"vw":9.045341},{"c":8.97,"h":9.02,"l":8.95,"n":105,"o":9.02,"t":"2026-10-22T14:25:00Z","v":5309,"vw":8.969995},{"c":8.99,"h":9,"l":8.98,"n":78,"o":8.98,"t":"2026-10-22T14:30:00Z","v":4058,"vw":8.991426},{"c":8.98,"h":9.01,"l":8.98,"n":134,"o":8.98,"t":"2026-10-22T14:35:00Z","v":8516,"vw":9.004231},{"c":9.025,"h":9.03,"l":9,"n":42,"o":9,"t":"2026-10-22T14:40:00Z","v":4466,"vw":9.013949},{"c":9,"h":9.04,"l":8.99,"n":102,"o":9.025,"t":"2026-10-22T14:45:00Z","v":5659,"vw":9.011007},{"c":9.01,"h":9.05,"l":9,"n":180,"o":9,"t":"2026-10-22T14:50:00Z","v":15780,"vw":9.025549},{"c":9.065,"h":9.065,"l":9.02,"n":81,"o":9.04,"t":"2026-10-22T14:55:00Z","v":5263,"vw":9.031446},{"c":9.01,"h":9.07,"l":9,"n":170,"o":9.065,"t":"2026-10-22T15:00:00Z","v":11251,"vw":9.043954},{"c":8.96,"h":9.01,"l":8.96,"n":68,"o":9,"t":"2026-10-22T15:05:00Z","v":4302,"vw":8.993886},{"c":8.94,"h":8.98,"l":8.94,"n":138,"o":8.96,"t":"2026-10-22T15:10:00Z","v":6884,"vw":8.956474},{"c":9.01,"h":9.03,"l":8.95,"n":89,"o":8.95,"t":"2026-10-22T15:15:00Z","v":5936,"vw":8.998966},{"c":9.03,"h":9.03,"l":9.03,"n":48,"o":9.03,"t":"2026-10-22T15:20:00Z","v":1791,"vw":9.03},{"c":9,"h":9.05,"l":8.99,"n":132,"o":9.03,"t":"2026-10-22T15:25:00Z","v":10775,"vw":9.030633},{"c":9,"h":9.01,"l":8.99,"n":64,"o":9,"t":"2026-10-22T15:30:00Z","v":3273,"vw":9},{"c":8.98,"h":9.01,"l":8.98,"n":112,"o":9.01,"t":"2026-10-22T15:35:00Z","v":6643,"vw":8.999459},{"c":8.965,"h":8.98,"l":8.95,"n":78,"o":8.98,"t":"2026-10-22T15:40:00Z","v":11731,"vw":8.969281},{"c":8.95,"h":8.96,"l":8.93,"n":60,"o":8.93,"t":"2026-10-22T15:45:00Z","v":2035,"vw":8.949167},{"c":9.005,"h":9.005,"l":8.95,"n":106,"o":8.96,"t":"2026-10-22T15:50:00Z","v":5090,"vw":8.972721},{"c":8.97,"h":9.01,"l":8.97,"n":204,"o":9.005,"t":"2026-10-22T15:55:00Z","v":15840,"vw":8.994581},{"c":8.96,"h":8.975,"l":8.95,"n":102,"o":8.965,"t":"2026-10-22T16:00:00Z","v":5625,"vw":8.9661},{"c":8.95,"h":8.95,"l":8.93,"n":71,"o":8.95,"t":"2026-10-22T16:05:00Z","v":3134,"vw":8.942486},{"c":8.94,"h":8.94,"l":8.94,"n":15,"o":8.94,"t":"2026-10-22T16:10:00Z","v":1290,"vw":8.94},{"c":8.94,"h":8.945,"l":8.94,"n":37,"o":8.94,"t":"2026-10-22T16:15:00Z","v":1569,"vw":8.940552},{"c":8.955,"h":8.97,"l":8.94,"n":97,"o":8.95,"t":"2026-10-22T16:20:00Z","v":5117,"vw":8.961014}],"history":[{"c":3.28,"h":3.415,"l":3.26,"n":4103,"o":3.38,"t":"2024-10-21T04:00:00Z","v":281915,"vw":3.296136},{"c":3.3,"h":3.35,"l":3.2,"n":3206,"o":3.24,"t":"2024-10-22T04:00:00Z","v":324071,"vw":3.280868},{"c":3.25,"h":3.33,"l":3.235,"n":3532,"o":3.29,"t":"2024-10-23T04:00:00Z","v":315438,"vw":3.260174},{"c":3.2,"h":3.27,"l":3.17,"n":3282,"o":3.27,"t":"2024-10-24T04:00:00Z","v":372779,"vw":3.208428},{"c":3.24,"h":3.27,"l":3.19,"n":3129,"o":3.22,"t":"2024-10-25T04:00:00Z","v":290310,"vw":3.23015},{"c":3.56,"h":3.56,"l":3.22,"n":3765,"o":3.25,"t":"2024-10-28T04:00:00Z","v":421015,"vw":3.498709},{"c":3.63,"h":3.69,"l":3.51,"n":5511,"o":3.55,"t":"2024-10-29T04:00:00Z","v":519428,"vw":3.618874},{"c":3.97,"h":4.055,"l":3.55,"n":9264,"o":3.6,"t":"2024-10-30T04:00:00Z","v":1305917,"vw":3.931682},{"c":4.09,"h":4.185,"l":3.64,"n":9747,"o":3.95,"t":"2024-10-31T04:00:00Z","v":1183036,"vw":3.999262},{"c":4.03,"h":4.195,"l":4,"n":6042,"o":4.09,"t":"2024-11-01T04:00:00Z","v":538372,"vw":4.07764},{"c":4.11,"h":4.225,"l":4.02,"n":6403,"o":4.02,"t":"2024-11-04T05:00:00Z","v":486053,"vw":4.102849},{"c":4.35,"h":4.38,"l":4.06,"n":4540,"o":4.06,"t":"2024-11-05T05:00:00Z","v":435524,"vw":4.296642},{"c":5,"h":5.08,"l":4.51,"n":11633,"o":4.55,"t":"2024-11-06T05:00:00Z","v":1793428,"vw":4.91197},{"c":5.01,"h":5.105,"l":4.91,"n":7111,"o":5.02,"t":"2024-11-07T05:00:00Z","v":761492,"vw":4.991465},{"c":5.02,"h":5.065,"l":4.875,"n":5873,"o":5,"t":"2024-11-08T05:00:00Z","v":642032,"vw":4.98557},{"c":5.14,"h":5.16,"l":4.995,"n":4931,"o":5.12,"t":"2024-11-11T05:00:00Z","v":449208,"vw":5.089269},{"c":4.99,"h":5.195,"l":4.9181,"n":6192,"o":5.09,"t":"2024-11-12T05:00:00Z","v":687358,"vw":5.02043},{"c":5,"h":5.12,"l":4.955,"n":5465,"o":4.99,"t":"2024-11-13T05:00:00Z","v":543366,"vw":5.020708},{"c":5.1,"h":5.11,"l":4.98,"n":5814,"o":5.06,"t":"2024-11-14T05:00:00Z","v":961956,"vw":5.054175},{"c":5.09,"h":5.16,"l":4.97,"n":4227,"o":5.16,"t":"2024-11-15T05:00:00Z","v":394003,"vw":5.058078},{"c":5.05,"h":5.2,"l":4.99,"n":5102,"o":5.12,"t":"2024-11-18T05:00:00Z","v":491030,"vw":5.074338},{"c":5.06,"h":5.08,"l":4.96,"n":4139,"o":4.96,"t":"2024-11-19T05:00:00Z","v":296256,"vw":5.036415},{"c":5.18,"h":5.185,"l":5,"n":5194,"o":5.03,"t":"2024-11-20T05:00:00Z","v":361786,"vw":5.11812},{"c":5.25,"h":5.335,"l":5.15,"n":5950,"o":5.19,"t":"2024-11-21T05:00:00Z","v":533978,"vw":5.25581},{"c":5.72,"h":5.795,"l":5.21,"n":10765,"o":5.26,"t":"2024-11-22T05:00:00Z","v":1324281,"vw":5.621079},{"c":5.88,"h":6.04,"l":5.795,"n":10639,"o":5.82,"t":"2024-11-25T05:00:00Z","v":1134277,"vw":5.910837},{"c":5.8,"h":5.88,"l":5.71,"n":6505,"o":5.8,"t":"2024-11-26T05:00:00Z","v":600190,"vw":5.803388},{"c":6,"h":6.05,"l":5.75,"n":5613,"o":5.83,"t":"2024-11-27T05:00:00Z","v":497420,"vw":5.956278},{"c":5.98,"h":6.11,"l":5.96,"n":4730,"o":6.11,"t":"2024-11-29T05:00:00Z","v":516674,"vw":5.998389},{"c":5.79,"h":5.99,"l":5.71,"n":6066,"o":5.93,"t":"2024-12-02T05:00:00Z","v":513459,"vw":5.820276},{"c":5.8,"h":5.865,"l":5.64,"n":4730,"o":5.79,"t":"2024-12-03T05:00:00Z","v":455753,"vw":5.775433},{"c":5.73,"h":5.81,"l":5.645,"n":4638,"o":5.79,"t":"2024-12-04T05:00:00Z","v":434397,"vw":5.715857},{"c":5.76,"h":5.8773,"l":5.65,"n":5625,"o":5.72,"t":"2024-12-05T05:00:00Z","v":550155,"vw":5.780646},{"c":5.69,"h":5.815,"l":5.5518,"n":3957,"o":5.8,"t":"2024-12-06T05:00:00Z","v":407613,"vw":5.70278},{"c":5.57,"h":5.83,"l":5.57,"n":4282,"o":5.78,"t":"2024-12-09T05:00:00Z","v":396710,"vw":5.660209},{"c":5.3,"h":5.54,"l":5.28,"n":6177,"o":5.52,"t":"2024-12-10T05:00:00Z","v":738364,"vw":5.391896},{"c":5.25,"h":5.39,"l":5.23,"n":5693,"o":5.37,"t":"2024-12-11T05:00:00Z","v":607708,"vw":5.283356},{"c":5.18,"h":5.26,"l":5.115,"n":5033,"o":5.22,"t":"2024-12-12T05:00:00Z","v":415610,"vw":5.16028},{"c":5.19,"h":5.234,"l":5.06,"n":5113,"o":5.15,"t":"2024-12-13T05:00:00Z","v":1031882,"vw":5.141698},{"c":5.24,"h":5.435,"l":5.195,"n":6397,"o":5.22,"t":"2024-12-16T05:00:00Z","v":856566,"vw":5.304008},{"c":5.08,"h":5.18,"l":4.98,"n":4423,"o":5.18,"t":"2024-12-17T05:00:00Z","v":589966,"vw":5.072953},{"c":4.81,"h":5.18,"l":4.775,"n":6750,"o":5.08,"t":"2024-12-18T05:00:00Z","v":733220,"vw":4.911914},{"c":4.9,"h":4.95,"l":4.72,"n":6205,"o":4.88,"t":"2024-12-19T05:00:00Z","v":751025,"vw":4.873971},{"c":4.93,"h":5.145,"l":4.85,"n":6328,"o":4.86,"t":"2024-12-20T05:00:00Z","v":1544276,"vw":4.999314},{"c":4.75,"h":4.89,"l":4.585,"n":6162,"o":4.89,"t":"2024-12-23T05:00:00Z","v":624731,"vw":4.715066},{"c":4.82,"h":4.84,"l":4.6915,"n":1451,"o":4.76,"t":"2024-12-24T05:00:00Z","v":121162,"vw":4.80268},{"c":4.89,"h":4.91,"l":4.7201,"n":2967,"o":4.77,"t":"2024-12-26T05:00:00Z","v":240713,"vw":4.857498},{"c":4.72,"h":4.94,"l":4.71,"n":4651,"o":4.86,"t":"2024-12-27T05:00:00Z","v":460607,"vw":4.763913},{"c":4.81,"h":4.895,"l":4.625,"n":5250,"o":4.69,"t":"2024-12-30T05:00:00Z","v":742962,"vw":4.822495},{"c":4.81,"h":4.92,"l":4.8,"n":3555,"o":4.83,"t":"2024-12-31T05:00:00Z","v":327277,"vw":4.838794},{"c":4.84,"h":4.955,"l":4.81,"n":4823,"o":4.93,"t":"2025-01-02T05:00:00Z","v":509075,"vw":4.853338},{"c":4.87,"h":4.945,"l":4.81,"n":5135,"o":4.89,"t":"2025-01-03T05:00:00Z","v":586503,"vw":4.865112},{"c":4.9,"h":5.02,"l":4.825,"n":5094,"o":4.86,"t":"2025-01-06T05:00:00Z","v":491329,"vw":4.90562},{"c":4.61,"h":4.95,"l":4.56,"n":6375,"o":4.92,"t":"2025-01-07T05:00:00Z","v":614357,"vw":4.742966},{"c":4.5,"h":4.57,"l":4.45,"n":6073,"o":4.54,"t":"2025-01-08T05:00:00Z","v":1051928,"vw":4.501575},{"c":4.5,"h":4.56,"l":4.37,"n":5158,"o":4.37,"t":"2025-01-10T05:00:00Z","v":674841,"vw":4.502151},{"c":4.5,"h":4.52,"l":4.425,"n":4277,"o":4.46,"t":"2025-01-13T05:00:00Z","v":319708,"vw":4.47978},{"c":4.48,"h":4.75,"l":4.475,"n":6813,"o":4.58,"t":"2025-01-14T05:00:00Z","v":1599380,"vw":4.537771},{"c":4.66,"h":4.7,"l":4.56,"n":4840,"o":4.67,"t":"2025-01-15T05:00:00Z","v":637727,"vw":4.630941},{"c":4.63,"h":4.665,"l":4.55,"n":5095,"o":4.63,"t":"2025-01-16T05:00:00Z","v":491463,"vw":4.623202},{"c":4.76,"h":4.93,"l":4.69,"n":4705,"o":4.71,"t":"2025-01-17T05:00:00Z","v":526705,"vw":4.784477},{"c":5.02,"h":5.07,"l":4.73,"n":7749,"o":4.83,"t":"2025-01-21T05:00:00Z","v":1025731,"vw":4.949527},{"c":5.06,"h":5.33,"l":4.95,"n":13671,"o":4.99,"t":"2025-01-22T05:00:00Z","v":3570290,"vw":5.182442},{"c":5.37,"h":5.37,"l":5.07,"n":9248,"o":5.08,"t":"2025-01-23T05:00:00Z","v":1036469,"vw":5.268748},{"c":5.25,"h":5.45,"l":5.24,"n":4700,"o":5.41,"t":"2025-01-24T05:00:00Z","v":534858,"vw":5.346563},{"c":5.05,"h":5.27,"l":5.015,"n":7931,"o":5.23,"t":"2025-01-27T05:00:00Z","v":856680,"vw":5.094904},{"c":5.08,"h":5.18,"l":5.03,"n":6318,"o":5.05,"t":"2025-01-28T05:00:00Z","v":645658,"vw":5.093598},{"c":5.19,"h":5.235,"l":5.07,"n":7481,"o":5.07,"t":"2025-01-29T05:00:00Z","v":639425,"vw":5.167661},{"c":5.29,"h":5.4,"l":5.205,"n":5279,"o":5.24,"t":"2025-01-30T05:00:00Z","v":677715,"vw":5.301774},{"c":5.09,"h":5.32,"l":5.09,"n":11007,"o":5.26,"t":"2025-01-31T05:00:00Z","v":2834348,"vw":5.129639},{"c":4.78,"h":5,"l":4.695,"n":7429,"o":4.9,"t":"2025-02-03T05:00:00Z","v":758120,"vw":4.847224},{"c":5.2,"h":5.21,"l":4.86,"n":6661,"o":4.91,"t":"2025-02-04T05:00:00Z","v":686703,"vw":5.115429},{"c":5.42,"h":5.43,"l":5.105,"n":7809,"o":5.21,"t":"2025-02-05T05:00:00Z","v":1031627,"vw":5.310344},{"c":5.12,"h":5.44,"l":5.095,"n":6239,"o":5.44,"t":"2025-02-06T05:00:00Z","v":528746,"vw":5.161677},{"c":5.06,"h":5.185,"l":5.005,"n":6198,"o":5.12,"t":"2025-02-07T05:00:00Z","v":480922,"vw":5.059051},{"c":5.23,"h":5.305,"l":5.12,"n":3745,"o":5.12,"t":"2025-02-10T05:00:00Z","v":363936,"vw":5.236595},{"c":5.24,"h":5.37,"l":5.18,"n":3591,"o":5.19,"t":"2025-02-11T05:00:00Z","v":488223,"vw":5.261616},{"c":5.19,"h":5.2,"l":5.07,"n":3764,"o":5.12,"t":"2025-02-12T05:00:00Z","v":494973,"vw":5.162108},{"c":5.16,"h":5.275,"l":5.065,"n":5434,"o":5.22,"t":"2025-02-13T05:00:00Z","v":440835,"vw":5.155558},{"c":5.02,"h":5.215,"l":5.02,"n":4617,"o":5.2,"t":"2025-02-14T05:00:00Z","v":378234,"vw":5.063819},{"c":5.02,"h":5.07,"l":4.92,"n":4199,"o":5.01,"t":"2025-02-18T05:00:00Z","v":409208,"vw":4.996532},{"c":4.92,"h":4.998,"l":4.8,"n":4487,"o":4.98,"t":"2025-02-19T05:00:00Z","v":489041,"vw":4.891126},{"c":4.8,"h":4.89,"l":4.71,"n":4586,"o":4.88,"t":"2025-02-20T05:00:00Z","v":436256,"vw":4.778783},{"c":4.62,"h":4.89,"l":4.595,"n":4190,"o":4.89,"t":"2025-02-21T05:00:00Z","v":494558,"vw":4.662781},{"c":4.48,"h":4.68,"l":4.48,"n":4668,"o":4.68,"t":"2025-02-24T05:00:00Z","v":421542,"vw":4.56374},{"c":4.51,"h":4.55,"l":4.41,"n":4185,"o":4.55,"t":"2025-02-25T05:00:00Z","v":346574,"vw":4.500216},{"c":4.48,"h":4.575,"l":4.435,"n":3674,"o":4.54,"t":"2025-02-26T05:00:00Z","v":274802,"vw":4.497921},{"c":4.34,"h":4.54,"l":4.33,"n":5240,"o":4.49,"t":"2025-02-27T05:00:00Z","v":338544,"vw":4.409007},{"c":4.43,"h":4.465,"l":4.28,"n":4373,"o":4.32,"t":"2025-02-28T05:00:00Z","v":642816,"vw":4.39931},{"c":4.14,"h":4.52,"l":4.13,"n":5684,"o":4.5,"t":"2025-03-03T05:00:00Z","v":536511,"vw":4.251164},{"c":4.02,"h":4.135,"l":3.875,"n":7079,"o":4.01,"t":"2025-03-04T05:00:00Z","v":834318,"vw":4.003925},{"c":4.83,"h":5.48,"l":4.46,"n":17314,"o":5.35,"t":"2025-03-05T05:00:00Z","v":2555987,"vw":4.877848},{"c":4.95,"h":5.29,"l":4.79,"n":17322,"o":4.83,"t":"2025-03-06T05:00:00Z","v":2016387,"vw":5.02413},{"c":4.92,"h":5.075,"l":4.81,"n":7017,"o":4.94,"t":"2025-03-07T05:00:00Z","v":716137,"vw":4.922753},{"c":4.75,"h":4.85,"l":4.63,"n":10677,"o":4.76,"t":"2025-03-10T04:00:00Z","v":967425,"vw":4.754529},{"c":4.91,"h":4.936,"l":4.69,"n":7810,"o":4.74,"t":"2025-03-11T04:00:00Z","v":849278,"vw":4.82244},{"c":4.77,"h":4.99,"l":4.72,"n":6308,"o":4.99,"t":"2025-03-12T04:00:00Z","v":447424,"vw":4.781561},{"c":4.61,"h":4.81,"l":4.585,"n":5165,"o":4.72,"t":"2025-03-13T04:00:00Z","v":539746,"vw":4.671625},{"c":4.67,"h":4.73,"l":4.62,"n":4600,"o":4.7,"t":"2025-03-14T04:00:00Z","v":388998,"vw":4.678133},{"c":4.73,"h":4.9,"l":4.69,"n":4711,"o":4.74,"t":"2025-03-17T04:00:00Z","v":506300,"vw":4.752615},{"c":4.69,"h":4.715,"l":4.63,"n":4880,"o":4.68,"t":"2025-03-18T04:00:00Z","v":334627,"vw":4.68426},{"c":4.86,"h":4.86,"l":4.68,"n":5478,"o":4.7,"t":"2025-03-19T04:00:00Z","v":502962,"vw":4.794791},{"c":4.8,"h":4.87,"l":4.665,"n":5018,"o":4.77,"t":"2025-03-20T04:00:00Z","v":679342,"vw":4.755944},{"c":4.79,"h":4.79,"l":4.65,"n":6269,"o":4.73,"t":"2025-03-21T04:00:00Z","v":850951,"vw":4.748991},{"c":5.15,"h":5.155,"l":4.87,"n":2896,"o":4.88,"t":"2025-03-24T04:00:00Z","v":333661,"vw":5.060804},{"c":5.21,"h":5.21,"l":5.055,"n":4451,"o":5.16,"t":"2025-03-25T04:00:00Z","v":683320,"vw":5.139528},{"c":4.74,"h":5.26,"l":4.685,"n":4989,"o":5.22,"t":"2025-03-26T04:00:00Z","v":474461,"vw":4.876479},{"c":4.65,"h":4.73,"l":4.51,"n":6296,"o":4.71,"t":"2025-03-27T04:00:00Z","v":497450,"vw":4.601884},{"c":4.45,"h":4.65,"l":4.41,"n":5544,"o":4.61,"t":"2025-03-28T04:00:00Z","v":717822,"vw":4.468975},{"c":4.22,"h":4.34,"l":4.2,"n":5875,"o":4.32,"t":"2025-03-31T04:00:00Z","v":665075,"vw":4.24852},{"c":4.2,"h":4.23,"l":4.115,"n":4803,"o":4.2,"t":"2025-04-01T04:00:00Z","v":548687,"vw":4.183341},{"c":4.4,"h":4.41,"l":4.1,"n":5124,"o":4.11,"t":"2025-04-02T04:00:00Z","v":440627,"vw":4.328142},{"c":4.02,"h":4.225,"l":3.95,"n":6860,"o":4.09,"t":"2025-04-03T04:00:00Z","v":910267,"vw":4.099065},{"c":3.52,"h":3.77,"l":3.355,"n":7972,"o":3.77,"t":"2025-04-04T04:00:00Z","v":887998,"vw":3.529122},{"c":3.62,"h":3.75,"l":3.18,"n":7976,"o":3.25,"t":"2025-04-07T04:00:00Z","v":856957,"vw":3.55311},{"c":3.39,"h":3.87,"l":3.29,"n":6687,"o":3.85,"t":"2025-04-08T04:00:00Z","v":807420,"vw":3.444054},{"c":3.75,"h":3.87,"l":3.245,"n":10813,"o":3.31,"t":"2025-04-09T04:00:00Z","v":1245526,"vw":3.580492},{"c":3.54,"h":3.695,"l":3.385,"n":7388,"o":3.61,"t":"2025-04-10T04:00:00Z","v":827426,"vw":3.517619},{"c":3.41,"h":3.61,"l":3.36,"n":7478,"o":3.55,"t":"2025-04-11T04:00:00Z","v":994649,"vw":3.428062},{"c":3.65,"h":3.705,"l":3.33,"n":14013,"o":3.5,"t":"2025-04-14T04:00:00Z","v":2369899,"vw":3.581119},{"c":3.41,"h":3.74,"l":3.37,"n":8565,"o":3.63,"t":"2025-04-15T04:00:00Z","v":1067842,"vw":3.471325},{"c":3.39,"h":3.435,"l":3.29,"n":5930,"o":3.37,"t":"2025-04-16T04:00:00Z","v":712524,"vw":3.35816},{"c":3.8,"h":3.81,"l":3.39,"n":8366,"o":3.39,"t":"2025-04-17T04:00:00Z","v":1136194,"vw":3.713692},{"c":3.76,"h":3.805,"l":3.505,"n":12882,"o":3.74,"t":"2025-04-21T04:00:00Z","v":2512119,"vw":3.722965},{"c":3.84,"h":3.88,"l":3.675,"n":10127,"o":3.8,"t":"2025-04-22T04:00:00Z","v":809389,"vw":3.797893},{"c":3.95,"h":4.15,"l":3.915,"n":8208,"o":3.99,"t":"2025-04-23T04:00:00Z","v":783369,"vw":4.005503},{"c":4.26,"h":4.26,"l":3.935,"n":7316,"o":3.96,"t":"2025-04-24T04:00:00Z","v":593493,"vw":4.166348},{"c":4.34,"h":4.395,"l":4.145,"n":9749,"o":4.2,"t":"2025-04-25T04:00:00Z","v":908919,"vw":4.322717},{"c":4.15,"h":4.3,"l":3.965,"n":8431,"o":4.2,"t":"2025-04-28T04:00:00Z","v":771158,"vw":4.113809},{"c":4.23,"h":4.26,"l":3.945,"n":9008,"o":4.16,"t":"2025-04-29T04:00:00Z","v":927112,"vw":4.141873},{"c":4.03,"h":4.11,"l":3.84,"n":8268,"o":4.08,"t":"2025-04-30T04:00:00Z","v":1011621,"vw":4.005079},{"c":3.91,"h":4.19,"l":3.77,"n":8412,"o":3.8,"t":"2025-05-01T04:00:00Z","v":954971,"vw":3.965974},{"c":4.1,"h":4.28,"l":4,"n":8859,"o":4,"t":"2025-05-02T04:00:00Z","v":1004936,"vw":4.103638},{"c":4.2,"h":4.225,"l":3.99,"n":7577,"o":3.99,"t":"2025-05-05T04:00:00Z","v":801753,"vw":4.170473},{"c":4.14,"h":4.235,"l":4.025,"n":5872,"o":4.15,"t":"2025-05-06T04:00:00Z","v":583033,"vw":4.125305},{"c":4.12,"h":4.29,"l":4.065,"n":5209,"o":4.19,"t":"2025-05-07T04:00:00Z","v":586327,"vw":4.130929},{"c":4.27,"h":4.27,"l":4.08,"n":6600,"o":4.2,"t":"2025-05-08T04:00:00Z","v":771560,"vw":4.176935},{"c":4.33,"h":4.355,"l":4.2,"n":7065,"o":4.3,"t":"2025-05-09T04:00:00Z","v":906149,"vw":4.277878},{"c":4.48,"h":4.68,"l":4.4,"n":6423,"o":4.6,"t":"2025-05-12T04:00:00Z","v":578320,"vw":4.482882},{"c":4.56,"h":4.66,"l":4.48,"n":7171,"o":4.54,"t":"2025-05-13T04:00:00Z","v":552572,"vw":4.568005},{"c":4.68,"h":4.7,"l":4.495,"n":6604,"o":4.55,"t":"2025-05-14T04:00:00Z","v":650705,"vw":4.641333},{"c":4.6,"h":4.7,"l":4.545,"n":4344,"o":4.64,"t":"2025-05-15T04:00:00Z","v":317008,"vw":4.60102},{"c":4.72,"h":4.739,"l":4.51,"n":6133,"o":4.61,"t":"2025-05-16T04:00:00Z","v":625964,"vw":4.67434},{"c":4.66,"h":4.705,"l":4.565,"n":5325,"o":4.61,"t":"2025-05-19T04:00:00Z","v":311198,"vw":4.653539},{"c":4.56,"h":4.7,"l":4.535,"n":4883,"o":4.65,"t":"2025-05-20T04:00:00Z","v":287016,"vw":4.606211},{"c":4.37,"h":4.52,"l":4.35,"n":5496,"o":4.49,"t":"2025-05-21T04:00:00Z","v":275643,"vw":4.396796},{"c":4.37,"h":4.395,"l":4.3,"n":5759,"o":4.34,"t":"2025-05-22T04:00:00Z","v":337053,"vw":4.36558},{"c":4.31,"h":4.34,"l":4.23,"n":5523,"o":4.23,"t":"2025-05-23T04:00:00Z","v":327983,"vw":4.300534},{"c":4.44,"h":4.48,"l":4.33,"n":3452,"o":4.42,"t":"2025-05-27T04:00:00Z","v":261590,"vw":4.430632},{"c":4.36,"h":4.445,"l":4.335,"n":4182,"o":4.43,"t":"2025-05-28T04:00:00Z","v":235302,"vw":4.370654},{"c":4.4,"h":4.43,"l":4.31,"n":3279,"o":4.38,"t":"2025-05-29T04:00:00Z","v":260486,"vw":4.383798},{"c":4.3,"h":4.405,"l":4.3,"n":2790,"o":4.36,"t":"2025-05-30T04:00:00Z","v":261545,"vw":4.328451},{"c":4.24,"h":4.315,"l":4.19,"n":4712,"o":4.31,"t":"2025-06-02T04:00:00Z","v":360468,"vw":4.229618},{"c":4.5,"h":4.515,"l":4.25,"n":5258,"o":4.27,"t":"2025-06-03T04:00:00Z","v":439337,"vw":4.468674},{"c":4.6,"h":4.62,"l":4.5,"n":6907,"o":4.53,"t":"2025-06-04T04:00:00Z","v":644147,"vw":4.574236},{"c":4.53,"h":4.67,"l":4.5,"n":6393,"o":4.62,"t":"2025-06-05T04:00:00Z","v":412993,"vw":4.545037},{"c":4.66,"h":4.78,"l":4.62,"n":4643,"o":4.66,"t":"2025-06-06T04:00:00Z","v":399740,"vw":4.675165},{"c":4.64,"h":4.83,"l":4.63,"n":5348,"o":4.71,"t":"2025-06-09T04:00:00Z","v":503755,"vw":4.716762},{"c":4.74,"h":4.755,"l":4.6403,"n":6193,"o":4.69,"t":"2025-06-10T04:00:00Z","v":510589,"vw":4.707957},{"c":4.74,"h":4.805,"l":4.685,"n":4299,"o":4.75,"t":"2025-06-11T04:00:00Z","v":310428,"vw":4.745356},{"c":4.72,"h":4.795,"l":4.67,"n":3284,"o":4.67,"t":"2025-06-12T04:00:00Z","v":245675,"vw":4.726199},{"c":4.64,"h":4.735,"l":4.6,"n":4473,"o":4.6,"t":"2025-06-13T04:00:00Z","v":375664,"vw":4.65939},{"c":4.72,"h":4.805,"l":4.67,"n":3890,"o":4.73,"t":"2025-06-16T04:00:00Z","v":275024,"vw":4.728276},{"c":4.7,"h":4.79,"l":4.65,"n":4901,"o":4.65,"t":"2025-06-17T04:00:00Z","v":468180,"vw":4.713841},{"c":4.74,"h":4.8554,"l":4.66,"n":3426,"o":4.68,"t":"2025-06-18T04:00:00Z","v":400366,"vw":4.763683},{"c":4.75,"h":4.85,"l":4.74,"n":3442,"o":4.81,"t":"2025-06-20T04:00:00Z","v":527512,"vw":4.76435},{"c":4.83,"h":4.845,"l":4.625,"n":5091,"o":4.7,"t":"2025-06-23T04:00:00Z","v":556888,"vw":4.779522},{"c":4.96,"h":5.045,"l":4.82,"n":6241,"o":4.88,"t":"2025-06-24T04:00:00Z","v":536477,"vw":4.963307},{"c":4.92,"h":5.0284,"l":4.89,"n":6055,"o":4.97,"t":"2025-06-25T04:00:00Z","v":330710,"vw":4.944407},{"c":5.07,"h":5.12,"l":4.94,"n":8255,"o":4.95,"t":"2025-06-26T04:00:00Z","v":682891,"vw":5.033231},{"c":5.04,"h":5.14,"l":4.995,"n":6674,"o":5.11,"t":"2025-06-27T04:00:00Z","v":2609879,"vw":5.045073},{"c":4.94,"h":5.13,"l":4.93,"n":5770,"o":5.08,"t":"2025-06-30T04:00:00Z","v":620235,"vw":5.008444},{"c":4.9,"h":5.075,"l":4.86,"n":8967,"o":4.9,"t":"2025-07-01T04:00:00Z","v":927549,"vw":4.973826},{"c":5,"h":5,"l":4.84,"n":7098,"o":4.9,"t":"2025-07-02T04:00:00Z","v":885479,"vw":4.95424},{"c":5.14,"h":5.15,"l":4.965,"n":4144,"o":5.02,"t":"2025-07-03T04:00:00Z","v":418115,"vw":5.108447},{"c":5.01,"h":5.08,"l":4.965,"n":5942,"o":5.07,"t":"2025-07-07T04:00:00Z","v":602768,"vw":5.016539},{"c":5.09,"h":5.18,"l":5.01,"n":4527,"o":5.05,"t":"2025-07-08T04:00:00Z","v":560022,"vw":5.099628},{"c":5.19,"h":5.21,"l":5.09,"n":4594,"o":5.16,"t":"2025-07-09T04:00:00Z","v":382830,"vw":5.175085},{"c":5.2,"h":5.285,"l":5.18,"n":4381,"o":5.18,"t":"2025-07-10T04:00:00Z","v":466142,"vw":5.224955},{"c":5.15,"h":5.195,"l":5.13,"n":6282,"o":5.14,"t":"2025-07-11T04:00:00Z","v":512799,"vw":5.158889},{"c":5.15,"h":5.24,"l":5.09,"n":4899,"o":5.14,"t":"2025-07-14T04:00:00Z","v":484674,"vw":5.136495},{"c":5.67,"h":5.93,"l":5.425,"n":14832,"o":5.53,"t":"2025-07-15T04:00:00Z","v":1991737,"vw":5.741503},{"c":5.61,"h":5.73,"l":5.365,"n":8987,"o":5.73,"t":"2025-07-16T04:00:00Z","v":925074,"vw":5.538164},{"c":5.78,"h":5.85,"l":5.58,"n":8568,"o":5.58,"t":"2025-07-17T04:00:00Z","v":1572631,"vw":5.734396},{"c":5.58,"h":5.84,"l":5.51,"n":9163,"o":5.82,"t":"2025-07-18T04:00:00Z","v":1193248,"vw":5.65804},{"c":5.56,"h":5.745,"l":5.55,"n":9354,"o":5.62,"t":"2025-07-21T04:00:00Z","v":1007452,"vw":5.611234},{"c":5.73,"h":5.795,"l":5.57,"n":7994,"o":5.57,"t":"2025-07-22T04:00:00Z","v":904552,"vw":5.734702},{"c":5.89,"h":5.89,"l":5.75,"n":7498,"o":5.8,"t":"2025-07-23T04:00:00Z","v":799928,"vw":5.833307},{"c":5.81,"h":5.965,"l":5.75,"n":6933,"o":5.85,"t":"2025-07-24T04:00:00Z","v":613808,"vw":5.822208},{"c":5.96,"h":5.98,"l":5.755,"n":6548,"o":5.87,"t":"2025-07-25T04:00:00Z","v":646122,"vw":5.891612},{"c":5.95,"h":6.02,"l":5.885,"n":6268,"o":6,"t":"2025-07-28T04:00:00Z","v":602900,"vw":5.934525},{"c":5.78,"h":6.07,"l":5.725,"n":6065,"o":6.01,"t":"2025-07-29T04:00:00Z","v":569300,"vw":5.802562},{"c":5.7,"h":5.88,"l":5.66,"n":8454,"o":5.84,"t":"2025-07-30T04:00:00Z","v":822767,"vw":5.763032},{"c":6.19,"h":6.64,"l":5.924,"n":18972,"o":6.13,"t":"2025-07-31T04:00:00Z","v":2090883,"vw":6.216404},{"c":6.16,"h":6.48,"l":6.07,"n":17220,"o":6.07,"t":"2025-08-01T04:00:00Z","v":1828555,"vw":6.248017},{"c":6,"h":6.24,"l":5.975,"n":8009,"o":6.2,"t":"2025-08-04T04:00:00Z","v":824902,"vw":6.049875},{"c":5.99,"h":6.085,"l":5.73,"n":10616,"o":6.06,"t":"2025-08-05T04:00:00Z","v":1307941,"vw":5.863878},{"c":5.84,"h":6.05,"l":5.81,"n":6382,"o":5.99,"t":"2025-08-06T04:00:00Z","v":649902,"vw":5.871505},{"c":5.78,"h":6.12,"l":5.7,"n":10069,"o":5.97,"t":"2025-08-07T04:00:00Z","v":950096,"vw":5.797917},{"c":5.7,"h":5.9,"l":5.61,"n":8342,"o":5.8,"t":"2025-08-08T04:00:00Z","v":899977,"vw":5.67358},{"c":5.6,"h":5.74,"l":5.54,"n":6181,"o":5.68,"t":"2025-08-11T04:00:00Z","v":536898,"vw":5.601829},{"c":5.93,"h":5.94,"l":5.61,"n":7118,"o":5.63,"t":"2025-08-12T04:00:00Z","v":628507,"vw":5.871539},{"c":6.04,"h":6.09,"l":5.935,"n":5477,"o":5.94,"t":"2025-08-13T04:00:00Z","v":621965,"vw":6.027217},{"c":5.97,"h":5.99,"l":5.815,"n":5030,"o":5.95,"t":"2025-08-14T04:00:00Z","v":531470,"vw":5.935307},{"c":5.89,"h":6.01,"l":5.835,"n":4740,"o":5.98,"t":"2025-08-15T04:00:00Z","v":355806,"vw":5.891051},{"c":6.14,"h":6.15,"l":5.87,"n":5608,"o":5.87,"t":"2025-08-18T04:00:00Z","v":428877,"vw":6.078059},{"c":6.03,"h":6.275,"l":6,"n":4990,"o":6.16,"t":"2025-08-19T04:00:00Z","v":463372,"vw":6.108606},{"c":5.71,"h":5.85,"l":5.28,"n":5424,"o":5.31,"t":"2025-08-20T04:00:00Z","v":455484,"vw":5.734578},{"c":5.68,"h":5.75,"l":5.6011,"n":4481,"o":5.68,"t":"2025-08-21T04:00:00Z","v":336897,"vw":5.67627},{"c":6.03,"h":6.125,"l":5.66,"n":7173,"o":5.74,"t":"2025-08-22T04:00:00Z","v":533540,"vw":6.015496},{"c":5.94,"h":6.09,"l":5.94,"n":7158,"o":6.02,"t":"2025-08-25T04:00:00Z","v":376640,"vw":5.983967},{"c":6.01,"h":6.05,"l":5.91,"n":6728,"o":5.91,"t":"2025-08-26T04:00:00Z","v":680749,"vw":6.003636},{"c":5.99,"h":6.05,"l":5.935,"n":5344,"o":5.96,"t":"2025-08-27T04:00:00Z","v":367834,"vw":5.983538},{"c":6.11,"h":6.19,"l":5.99,"n":8592,"o":6.06,"t":"2025-08-28T04:00:00Z","v":677276,"vw":6.093971},{"c":6.14,"h":6.2,"l":6.06,"n":6696,"o":6.13,"t":"2025-08-29T04:00:00Z","v":572144,"vw":6.140299},{"c":6.14,"h":6.165,"l":5.91,"n":6725,"o":5.99,"t":"2025-09-02T04:00:00Z","v":442120,"vw":6.104035},{"c":6.06,"h":6.16,"l":6.005,"n":5817,"o":6.12,"t":"2025-09-03T04:00:00Z","v":400910,"vw":6.064733},{"c":6.15,"h":6.22,"l":6.04,"n":7943,"o":6.09,"t":"2025-09-04T04:00:00Z","v":532441,"vw":6.12676},{"c":6.09,"h":6.3199,"l":6.075,"n":8529,"o":6.2,"t":"2025-09-05T04:00:00Z","v":802009,"vw":6.125335},{"c":5.89,"h":6.171,"l":5.88,"n":7652,"o":6.15,"t":"2025-09-08T04:00:00Z","v":551174,"vw":5.957894},{"c":5.61,"h":5.86,"l":5.6,"n":10915,"o":5.82,"t":"2025-09-09T04:00:00Z","v":915314,"vw":5.655951},{"c":5.71,"h":5.815,"l":5.54,"n":15080,"o":5.63,"t":"2025-09-10T04:00:00Z","v":3577038,"vw":5.640724},{"c":5.85,"h":5.92,"l":5.75,"n":10379,"o":5.75,"t":"2025-09-11T04:00:00Z","v":813347,"vw":5.840201},{"c":5.71,"h":5.84,"l":5.67,"n":5534,"o":5.78,"t":"2025-09-12T04:00:00Z","v":527858,"vw":5.732724},{"c":5.77,"h":5.825,"l":5.7,"n":4750,"o":5.77,"t":"2025-09-15T04:00:00Z","v":473788,"vw":5.7581},{"c":5.74,"h":5.82,"l":5.625,"n":5804,"o":5.79,"t":"2025-09-16T04:00:00Z","v":482718,"vw":5.719629},{"c":5.6,"h":5.89,"l":5.575,"n":7313,"o":5.75,"t":"2025-09-17T04:00:00Z","v":491447,"vw":5.694885},{"c":5.99,"h":6.08,"l":5.63,"n":7655,"o":5.68,"t":"2025-09-18T04:00:00Z","v":556534,"vw":5.961107},{"c":5.78,"h":6.04,"l":5.72,"n":6719,"o":6.02,"t":"2025-09-19T04:00:00Z","v":1009667,"vw":5.807044},{"c":6.02,"h":6.06,"l":5.7,"n":8538,"o":5.73,"t":"2025-09-22T04:00:00Z","v":747629,"vw":5.982829},{"c":6.08,"h":6.17,"l":5.93,"n":11290,"o":6.05,"t":"2025-09-23T04:00:00Z","v":1043567,"vw":6.077866},{"c":5.98,"h":6.125,"l":5.93,"n":7632,"o":6.09,"t":"2025-09-24T04:00:00Z","v":600055,"vw":5.994999},{"c":5.97,"h":5.98,"l":5.83,"n":8420,"o":5.88,"t":"2025-09-25T04:00:00Z","v":602234,"vw":5.919462},{"c":6.18,"h":6.18,"l":5.94,"n":8827,"o":5.97,"t":"2025-09-26T04:00:00Z","v":515931,"vw":6.109395},{"c":6.34,"h":6.35,"l":6.155,"n":8565,"o":6.21,"t":"2025-09-29T04:00:00Z","v":628662,"vw":6.30091},{"c":6.42,"h":6.435,"l":6.28,"n":8051,"o":6.34,"t":"2025-09-30T04:00:00Z","v":625288,"vw":6.383992},{"c":6.51,"h":6.535,"l":6.355,"n":7936,"o":6.38,"t":"2025-10-01T04:00:00Z","v":642562,"vw":6.459414},{"c":6.39,"h":6.58,"l":6.275,"n":12664,"o":6.52,"t":"2025-10-02T04:00:00Z","v":1046613,"vw":6.391784},{"c":6.52,"h":6.586,"l":6.4083,"n":7633,"o":6.45,"t":"2025-10-03T04:00:00Z","v":639286,"vw":6.512872},{"c":6.46,"h":6.59,"l":6.43,"n":10635,"o":6.56,"t":"2025-10-06T04:00:00Z","v":790490,"vw":6.498657},{"c":6.2,"h":6.48,"l":6.18,"n":11580,"o":6.45,"t":"2025-10-07T04:00:00Z","v":1733606,"vw":6.235834},{"c":6.28,"h":6.39,"l":6.105,"n":8781,"o":6.19,"t":"2025-10-08T04:00:00Z","v":588081,"vw":6.271394},{"c":6.48,"h":6.71,"l":6.36,"n":15421,"o":6.36,"t":"2025-10-09T04:00:00Z","v":1477528,"vw":6.494877},{"c":6.14,"h":6.52,"l":6.13,"n":10246,"o":6.48,"t":"2025-10-10T04:00:00Z","v":807762,"vw":6.247763},{"c":6.47,"h":6.47,"l":6.19,"n":9988,"o":6.19,"t":"2025-10-13T04:00:00Z","v":814883,"vw":6.385297},{"c":6.54,"h":6.73,"l":6.24,"n":10026,"o":6.35,"t":"2025-10-14T04:00:00Z","v":911919,"vw":6.585664},{"c":6.57,"h":6.625,"l":6.485,"n":11109,"o":6.6,"t":"2025-10-15T04:00:00Z","v":1105578,"vw":6.555533},{"c":6.41,"h":6.63,"l":6.35,"n":9423,"o":6.56,"t":"2025-10-16T04:00:00Z","v":823825,"vw":6.425429},{"c":6.38,"h":6.435,"l":6.305,"n":8757,"o":6.33,"t":"2025-10-17T04:00:00Z","v":642965,"vw":6.367047},{"c":6.58,"h":6.58,"l":6.4,"n":5665,"o":6.48,"t":"2025-10-20T04:00:00Z","v":493529,"vw":6.529049},{"c":6.6,"h":6.655,"l":6.49,"n":6003,"o":6.59,"t":"2025-10-21T04:00:00Z","v":401108,"vw":6.602074},{"c":6.43,"h":6.66,"l":6.36,"n":8070,"o":6.61,"t":"2025-10-22T04:00:00Z","v":646026,"vw":6.444046},{"c":6.39,"h":6.48,"l":6.285,"n":7970,"o":6.43,"t":"2025-10-23T04:00:00Z","v":560398,"vw":6.359743},{"c":6.61,"h":6.62,"l":6.38,"n":8344,"o":6.5,"t":"2025-10-24T04:00:00Z","v":614827,"vw":6.57784},{"c":6.74,"h":6.7817,"l":6.62,"n":9752,"o":6.65,"t":"2025-10-27T04:00:00Z","v":955788,"vw":6.69697},{"c":6.02,"h":6.15,"l":5.47,"n":22707,"o":5.99,"t":"2025-10-28T04:00:00Z","v":2641028,"vw":5.842044},{"c":6.04,"h":6.405,"l":5.97,"n":13595,"o":5.98,"t":"2025-10-29T04:00:00Z","v":1172097,"vw":6.198141},{"c":5.86,"h":6.095,"l":5.82,"n":8754,"o":6,"t":"2025-10-30T04:00:00Z","v":665636,"vw":5.911262},{"c":5.89,"h":5.94,"l":5.765,"n":7310,"o":5.88,"t":"2025-10-31T04:00:00Z","v":620462,"vw":5.872766},{"c":5.81,"h":5.935,"l":5.75,"n":7432,"o":5.88,"t":"2025-11-03T05:00:00Z","v":552098,"vw":5.830282},{"c":5.74,"h":5.865,"l":5.7,"n":8091,"o":5.72,"t":"2025-11-04T05:00:00Z","v":590126,"vw":5.763735},{"c":5.87,"h":5.925,"l":5.74,"n":7444,"o":5.76,"t":"2025-11-05T05:00:00Z","v":535003,"vw":5.871514},{"c":5.8,"h":5.86,"l":5.73,"n":6774,"o":5.86,"t":"2025-11-06T05:00:00Z","v":414160,"vw":5.782525},{"c":5.76,"h":5.815,"l":5.63,"n":7017,"o":5.72,"t":"2025-11-07T05:00:00Z","v":455380,"vw":5.751387},{"c":5.89,"h":5.94,"l":5.75,"n":7247,"o":5.84,"t":"2025-11-10T05:00:00Z","v":528537,"vw":5.871079},{"c":5.97,"h":5.98,"l":5.805,"n":6223,"o":5.86,"t":"2025-11-11T05:00:00Z","v":532657,"vw":5.922644},{"c":5.99,"h":6.095,"l":5.87,"n":4753,"o":5.97,"t":"2025-11-12T05:00:00Z","v":328799,"vw":6.025053},{"c":5.84,"h":5.99,"l":5.805,"n":6713,"o":5.87,"t":"2025-11-13T05:00:00Z","v":467163,"vw":5.852269},{"c":5.79,"h":5.855,"l":5.7,"n":5564,"o":5.71,"t":"2025-11-14T05:00:00Z","v":461054,"vw":5.789766},{"c":5.65,"h":5.815,"l":5.635,"n":6593,"o":5.78,"t":"2025-11-17T05:00:00Z","v":567651,"vw":5.717901},{"c":5.45,"h":5.655,"l":5.44,"n":7075,"o":5.58,"t":"2025-11-18T05:00:00Z","v":619077,"vw":5.514543},{"c":5.44,"h":5.505,"l":5.36,"n":9326,"o":5.43,"t":"2025-11-19T05:00:00Z","v":954605,"vw":5.442128},{"c":5.34,"h":5.625,"l":5.28,"n":13067,"o":5.59,"t":"2025-11-20T05:00:00Z","v":1353424,"vw":5.391207},{"c":5.39,"h":5.45,"l":5.18,"n":14834,"o":5.34,"t":"2025-11-21T05:00:00Z","v":2118209,"vw":5.36669},{"c":5.59,"h":5.6,"l":5.3,"n":8955,"o":5.4,"t":"2025-11-24T05:00:00Z","v":775590,"vw":5.518855},{"c":6.17,"h":6.18,"l":5.68,"n":9075,"o":5.68,"t":"2025-11-25T05:00:00Z","v":883676,"vw":6.04183},{"c":6.47,"h":6.5,"l":6.17,"n":10059,"o":6.17,"t":"2025-11-26T05:00:00Z","v":903481,"vw":6.4086},{"c":6.39,"h":6.53,"l":6.375,"n":3916,"o":6.53,"t":"2025-11-28T05:00:00Z","v":305101,"vw":6.415293},{"c":6.35,"h":6.5,"l":6.33,"n":6123,"o":6.36,"t":"2025-12-01T05:00:00Z","v":461488,"vw":6.410263},{"c":6.31,"h":6.4005,"l":6.24,"n":7546,"o":6.4,"t":"2025-12-02T05:00:00Z","v":648886,"vw":6.320037},{"c":6.45,"h":6.56,"l":6.3,"n":6721,"o":6.34,"t":"2025-12-03T05:00:00Z","v":541024,"vw":6.468532},{"c":6.1,"h":6.45,"l":6.045,"n":9927,"o":6.41,"t":"2025-12-04T05:00:00Z","v":981704,"vw":6.118954},{"c":6.11,"h":6.17,"l":6.05,"n":8268,"o":6.12,"t":"2025-12-05T05:00:00Z","v":615275,"vw":6.102812},{"c":6.02,"h":6.16,"l":6.015,"n":6922,"o":6.14,"t":"2025-12-08T05:00:00Z","v":458665,"vw":6.067442},{"c":5.95,"h":6.105,"l":5.37,"n":6229,"o":5.97,"t":"2025-12-09T05:00:00Z","v":467658,"vw":6.00324},{"c":6.33,"h":6.36,"l":5.93,"n":10496,"o":5.93,"t":"2025-12-10T05:00:00Z","v":979278,"vw":6.199834},{"c":6.33,"h":6.45,"l":6.28,"n":9138,"o":6.34,"t":"2025-12-11T05:00:00Z","v":725256,"vw":6.35653},{"c":6.13,"h":6.35,"l":6.105,"n":8667,"o":6.35,"t":"2025-12-12T05:00:00Z","v":661072,"vw":6.190667},{"c":6.18,"h":6.235,"l":6.1,"n":8837,"o":6.19,"t":"2025-12-15T05:00:00Z","v":794567,"vw":6.160149},{"c":6.23,"h":6.3,"l":6.11,"n":6689,"o":6.15,"t":"2025-12-16T05:00:00Z","v":746540,"vw":6.231484},{"c":6,"h":6.35,"l":5.95,"n":7805,"o":6.21,"t":"2025-12-17T05:00:00Z","v":691373,"vw":6.031355},{"c":5.98,"h":6.165,"l":5.955,"n":13237,"o":6.05,"t":"2025-12-18T05:00:00Z","v":1206723,"vw":6.041332},{"c":5.96,"h":6.005,"l":5.91,"n":8110,"o":5.98,"t":"2025-12-19T05:00:00Z","v":1195997,"vw":5.963081},{"c":5.99,"h":6.1,"l":5.96,"n":7737,"o":6,"t":"2025-12-22T05:00:00Z","v":769193,"vw":6.032071},{"c":5.98,"h":6.055,"l":5.89,"n":8542,"o":5.98,"t":"2025-12-23T05:00:00Z","v":976530,"vw":5.989958},{"c":5.99,"h":6.045,"l":5.95,"n":4417,"o":5.95,"t":"2025-12-24T05:00:00Z","v":682699,"vw":6.008385},{"c":5.97,"h":5.99,"l":5.88,"n":6116,"o":5.96,"t":"2025-12-26T05:00:00Z","v":497011,"vw":5.950637},{"c":5.89,"h":6,"l":5.88,"n":5320,"o":5.9,"t":"2025-12-29T05:00:00Z","v":645150,"vw":5.914516},{"c":5.79,"h":5.89,"l":5.78,"n":4866,"o":5.89,"t":"2025-12-30T05:00:00Z","v":578008,"vw":5.802711},{"c":5.76,"h":5.86,"l":5.73,"n":3998,"o":5.82,"t":"2025-12-31T05:00:00Z","v":409837,"vw":5.782333},{"c":5.8,"h":5.855,"l":5.74,"n":5766,"o":5.8,"t":"2026-01-02T05:00:00Z","v":544391,"vw":5.803546},{"c":6.19,"h":6.25,"l":5.82,"n":20692,"o":5.82,"t":"2026-01-05T05:00:00Z","v":3069189,"vw":6.148046},{"c":6.13,"h":6.235,"l":5.995,"n":8898,"o":6.19,"t":"2026-01-06T05:00:00Z","v":828232,"vw":6.110781},{"c":5.92,"h":6.21,"l":5.82,"n":9838,"o":6.13,"t":"2026-01-07T05:00:00Z","v":1034963,"vw":5.906607},{"c":5.92,"h":6.145,"l":5.9,"n":8236,"o":5.9,"t":"2026-01-08T05:00:00Z","v":1145152,"vw":5.976374},{"c":6.23,"h":6.26,"l":5.97,"n":7626,"o":5.97,"t":"2026-01-09T05:00:00Z","v":695761,"vw":6.192615},{"c":6.19,"h":6.31,"l":6.115,"n":7135,"o":6.21,"t":"2026-01-12T05:00:00Z","v":753487,"vw":6.206174},{"c":6.36,"h":6.37,"l":6.2,"n":10777,"o":6.24,"t":"2026-01-13T05:00:00Z","v":1087446,"vw":6.31312},{"c":6.31,"h":6.405,"l":6.26,"n":8248,"o":6.35,"t":"2026-01-14T05:00:00Z","v":752804,"vw":6.331166},{"c":6.4,"h":6.52,"l":6.37,"n":7462,"o":6.38,"t":"2026-01-15T05:00:00Z","v":813044,"vw":6.416448},{"c":6.28,"h":6.39,"l":6.26,"n":5990,"o":6.39,"t":"2026-01-16T05:00:00Z","v":587729,"vw":6.310574},{"c":6.22,"h":6.235,"l":6.1,"n":6095,"o":6.14,"t":"2026-01-20T05:00:00Z","v":499834,"vw":6.181012},{"c":6.45,"h":6.505,"l":6.19,"n":8852,"o":6.27,"t":"2026-01-21T05:00:00Z","v":1150957,"vw":6.381489},{"c":6.62,"h":6.73,"l":6.46,"n":7378,"o":6.5,"t":"2026-01-22T05:00:00Z","v":745829,"vw":6.619256},{"c":6.34,"h":6.58,"l":6.33,"n":6246,"o":6.57,"t":"2026-01-23T05:00:00Z","v":449650,"vw":6.392126},{"c":6.34,"h":6.41,"l":6.27,"n":5061,"o":6.31,"t":"2026-01-26T05:00:00Z","v":437047,"vw":6.352402},{"c":6.4,"h":6.455,"l":6.33,"n":4905,"o":6.36,"t":"2026-01-27T05:00:00Z","v":414873,"vw":6.397693},{"c":6.29,"h":6.45,"l":6.285,"n":7075,"o":6.45,"t":"2026-01-28T05:00:00Z","v":595418,"vw":6.332106},{"c":6.32,"h":6.36,"l":6.2,"n":7653,"o":6.31,"t":"2026-01-29T05:00:00Z","v":664978,"vw":6.313836},{"c":6.32,"h":6.405,"l":6.17,"n":10593,"o":6.17,"t":"2026-01-30T05:00:00Z","v":1556991,"vw":6.326319},{"c":6.59,"h":6.69,"l":6.295,"n":7848,"o":6.32,"t":"2026-02-02T05:00:00Z","v":656732,"vw":6.595626},{"c":6.55,"h":6.801,"l":6.395,"n":11347,"o":6.64,"t":"2026-02-03T05:00:00Z","v":1292858,"vw":6.566487},{"c":6.6,"h":6.7475,"l":6.495,"n":14575,"o":6.61,"t":"2026-02-04T05:00:00Z","v":1392823,"vw":6.611731},{"c":6.51,"h":6.67,"l":6.445,"n":10528,"o":6.59,"t":"2026-02-05T05:00:00Z","v":693453,"vw":6.510002},{"c":6.87,"h":6.965,"l":6.59,"n":10348,"o":6.59,"t":"2026-02-06T05:00:00Z","v":947974,"vw":6.861989},{"c":6.9,"h":6.975,"l":6.76,"n":9420,"o":6.9,"t":"2026-02-09T05:00:00Z","v":837074,"vw":6.912896},{"c":6.97,"h":7.005,"l":6.815,"n":7648,"o":6.95,"t":"2026-02-10T05:00:00Z","v":952468,"vw":6.929441},{"c":7.09,"h":7.23,"l":6.98,"n":8752,"o":7,"t":"2026-02-11T05:00:00Z","v":1016331,"vw":7.086484},{"c":7.08,"h":7.31,"l":6.95,"n":11337,"o":7.2,"t":"2026-02-12T05:00:00Z","v":998501,"vw":7.051314},{"c":7.26,"h":7.3587,"l":6.96,"n":9172,"o":7.07,"t":"2026-02-13T05:00:00Z","v":819225,"vw":7.26766},{"c":7.17,"h":7.33,"l":7.1,"n":9839,"o":7.25,"t":"2026-02-17T05:00:00Z","v":874001,"vw":7.180564},{"c":7.29,"h":7.32,"l":7.16,"n":7977,"o":7.16,"t":"2026-02-18T05:00:00Z","v":784031,"vw":7.269306},{"c":7.4,"h":7.43,"l":7.18,"n":8770,"o":7.19,"t":"2026-02-19T05:00:00Z","v":888049,"vw":7.375651},{"c":7.54,"h":7.65,"l":7.3,"n":9805,"o":7.39,"t":"2026-02-20T05:00:00Z","v":1135514,"vw":7.540707},{"c":7.56,"h":7.62,"l":7.4,"n":10978,"o":7.49,"t":"2026-02-23T05:00:00Z","v":1262159,"vw":7.526401},{"c":7.49,"h":7.75,"l":7.36,"n":8288,"o":7.59,"t":"2026-02-24T05:00:00Z","v":838910,"vw":7.501372},{"c":7.39,"h":7.56,"l":7.36,"n":9154,"o":7.5,"t":"2026-02-25T05:00:00Z","v":756564,"vw":7.447814},{"c":7.29,"h":7.445,"l":7.18,"n":7163,"o":7.44,"t":"2026-02-26T05:00:00Z","v":563431,"vw":7.269901},{"c":7.16,"h":7.22,"l":7.02,"n":7243,"o":7.16,"t":"2026-02-27T05:00:00Z","v":671921,"vw":7.148228},{"c":7.19,"h":7.235,"l":6.93,"n":7993,"o":7.01,"t":"2026-03-02T05:00:00Z","v":771767,"vw":7.180764},{"c":7,"h":7.08,"l":6.755,"n":8105,"o":6.93,"t":"2026-03-03T05:00:00Z","v":624836,"vw":6.955071},{"c":7.06,"h":7.2,"l":7.01,"n":7367,"o":7.1,"t":"2026-03-04T05:00:00Z","v":427424,"vw":7.100191},{"c":6.83,"h":7.03,"l":6.75,"n":9126,"o":7,"t":"2026-03-05T05:00:00Z","v":702433,"vw":6.845923},{"c":6.41,"h":6.695,"l":6.41,"n":11678,"o":6.61,"t":"2026-03-06T05:00:00Z","v":891841,"vw":6.476178},{"c":6.38,"h":6.44,"l":6.05,"n":14362,"o":6.25,"t":"2026-03-09T04:00:00Z","v":1133175,"vw":6.296803},{"c":5.66,"h":6.1,"l":5.63,"n":18477,"o":5.86,"t":"2026-03-10T04:00:00Z","v":1893108,"vw":5.731266},{"c":6.01,"h":6.01,"l":5.5,"n":13497,"o":5.51,"t":"2026-03-11T04:00:00Z","v":1397704,"vw":5.867081},{"c":6.09,"h":6.13,"l":5.75,"n":18543,"o":5.88,"t":"2026-03-12T04:00:00Z","v":1472025,"vw":6.017064},{"c":5.85,"h":6.19,"l":5.75,"n":13934,"o":6.18,"t":"2026-03-13T04:00:00Z","v":933993,"vw":5.845251},{"c":6.16,"h":6.205,"l":5.8242,"n":14142,"o":5.91,"t":"2026-03-16T04:00:00Z","v":1532268,"vw":6.12647},{"c":6.32,"h":6.33,"l":6.2,"n":8147,"o":6.25,"t":"2026-03-17T04:00:00Z","v":851276,"vw":6.285764},{"c":6.3,"h":6.36,"l":6.22,"n":8854,"o":6.29,"t":"2026-03-18T04:00:00Z","v":787145,"vw":6.290445},{"c":6.27,"h":6.315,"l":6.072,"n":8433,"o":6.11,"t":"2026-03-19T04:00:00Z","v":769560,"vw":6.2194},{"c":6.08,"h":6.26,"l":6.025,"n":8018,"o":6.24,"t":"2026-03-20T04:00:00Z","v":904006,"vw":6.122375},{"c":6.31,"h":6.43,"l":6.23,"n":7605,"o":6.31,"t":"2026-03-23T04:00:00Z","v":575638,"vw":6.329026},{"c":6.48,"h":6.51,"l":6.22,"n":9158,"o":6.22,"t":"2026-03-24T04:00:00Z","v":625839,"vw":6.432975},{"c":6.59,"h":6.63,"l":6.49,"n":8056,"o":6.63,"t":"2026-03-25T04:00:00Z","v":534819,"vw":6.555302},{"c":6.58,"h":6.615,"l":6.515,"n":6366,"o":6.55,"t":"2026-03-26T04:00:00Z","v":489726,"vw":6.568129},{"c":6.46,"h":6.545,"l":6.405,"n":7288,"o":6.52,"t":"2026-03-27T04:00:00Z","v":577008,"vw":6.462028},{"c":6.31,"h":6.56,"l":6.3,"n":6941,"o":6.56,"t":"2026-03-30T04:00:00Z","v":712791,"vw":6.341681},{"c":6.57,"h":6.615,"l":6.33,"n":6945,"o":6.43,"t":"2026-03-31T04:00:00Z","v":539645,"vw":6.522445},{"c":6.62,"h":6.725,"l":6.57,"n":6450,"o":6.63,"t":"2026-04-01T04:00:00Z","v":478527,"vw":6.637382},{"c":6.59,"h":6.745,"l":6.35,"n":8774,"o":6.44,"t":"2026-04-02T04:00:00Z","v":737041,"vw":6.601435},{"c":6.63,"h":6.68,"l":6.535,"n":6673,"o":6.62,"t":"2026-04-06T04:00:00Z","v":447005,"vw":6.606413},{"c":6.64,"h":6.765,"l":6.51,"n":8414,"o":6.56,"t":"2026-04-07T04:00:00Z","v":557038,"vw":6.653107},{"c":7,"h":7.19,"l":6.92,"n":12559,"o":7,"t":"2026-04-08T04:00:00Z","v":1453433,"vw":7.018899},{"c":7.28,"h":7.32,"l":7,"n":10274,"o":7,"t":"2026-04-09T04:00:00Z","v":1022568,"vw":7.224164},{"c":7.26,"h":7.375,"l":7.245,"n":6821,"o":7.32,"t":"2026-04-10T04:00:00Z","v":611600,"vw":7.297997},{"c":7.36,"h":7.365,"l":7.19,"n":7712,"o":7.24,"t":"2026-04-13T04:00:00Z","v":559338,"vw":7.317308},{"c":7.3,"h":7.47,"l":7.295,"n":9593,"o":7.38,"t":"2026-04-14T04:00:00Z","v":721982,"vw":7.327695},{"c":7.17,"h":7.34,"l":7.125,"n":10011,"o":7.28,"t":"2026-04-15T04:00:00Z","v":714569,"vw":7.165936},{"c":7.26,"h":7.33,"l":7.1,"n":8573,"o":7.15,"t":"2026-04-16T04:00:00Z","v":752208,"vw":7.280689},{"c":7.61,"h":7.675,"l":7.39,"n":9890,"o":7.39,"t":"2026-04-17T04:00:00Z","v":655655,"vw":7.582297},{"c":7.88,"h":7.97,"l":7.6,"n":9821,"o":7.6,"t":"2026-04-20T04:00:00Z","v":751640,"vw":7.871734},{"c":8.37,"h":8.46,"l":8.14,"n":13714,"o":8.25,"t":"2026-04-21T04:00:00Z","v":1170616,"vw":8.358616},{"c":8.43,"h":8.65,"l":8.35,"n":10725,"o":8.5,"t":"2026-04-22T04:00:00Z","v":942826,"vw":8.443763},{"c":8.76,"h":8.83,"l":8.5,"n":13495,"o":8.51,"t":"2026-04-23T04:00:00Z","v":1153876,"vw":8.747681},{"c":8.74,"h":8.965,"l":8.63,"n":11897,"o":8.965,"t":"2026-04-24T04:00:00Z","v":1089771,"vw":8.794357},{"c":8.78,"h":8.975,"l":8.71,"n":16278,"o":8.79,"t":"2026-04-27T04:00:00Z","v":1407373,"vw":8.823648},{"c":9.01,"h":9.35,"l":8.78,"n":25194,"o":9.25,"t":"2026-04-28T04:00:00Z","v":2451241,"vw":9.078619},{"c":9.13,"h":9.32,"l":8.97,"n":20527,"o":9.08,"t":"2026-04-29T04:00:00Z","v":1924546,"vw":9.123814},{"c":9.85,"h":9.9,"l":9.32,"n":19647,"o":9.32,"t":"2026-04-30T04:00:00Z","v":2390983,"vw":9.732465},{"c":10.1,"h":10.18,"l":9.76,"n":25131,"o":9.935,"t":"2026-05-01T04:00:00Z","v":2409349,"vw":9.995935},{"c":9.55,"h":10.205,"l":9.47,"n":24366,"o":10.09,"t":"2026-05-04T04:00:00Z","v":2278242,"vw":9.656287},{"c":9.93,"h":10.1,"l":9.465,"n":17357,"o":9.465,"t":"2026-05-05T04:00:00Z","v":1467551,"vw":9.98355},{"c":9.97,"h":10.11,"l":9.87,"n":14154,"o":10.04,"t":"2026-05-06T04:00:00Z","v":1104926,"vw":9.997527},{"c":9.77,"h":10.055,"l":9.77,"n":10147,"o":10.01,"t":"2026-05-07T04:00:00Z","v":749716,"vw":9.859606},{"c":9.7,"h":9.895,"l":9.66,"n":10869,"o":9.86,"t":"2026-05-08T04:00:00Z","v":942013,"vw":9.71437},{"c":9.84,"h":9.99,"l":9.56,"n":12163,"o":9.56,"t":"2026-05-11T04:00:00Z","v":1059623,"vw":9.878971},{"c":9.96,"h":10.03,"l":9.6,"n":13465,"o":9.86,"t":"2026-05-12T04:00:00Z","v":1107060,"vw":9.906381},{"c":9.92,"h":10.14,"l":9.74,"n":15064,"o":10.02,"t":"2026-05-13T04:00:00Z","v":1233773,"vw":9.977338},{"c":10.09,"h":10.22,"l":9.77,"n":13950,"o":9.775,"t":"2026-05-14T04:00:00Z","v":1142467,"vw":10.061982},{"c":9.84,"h":9.935,"l":9.66,"n":11593,"o":9.9,"t":"2026-05-15T04:00:00Z","v":871648,"vw":9.846145},{"c":9.7,"h":9.9938,"l":9.68,"n":9693,"o":9.9,"t":"2026-05-18T04:00:00Z","v":677368,"vw":9.749891},{"c":9.26,"h":9.67,"l":9.19,"n":12112,"o":9.63,"t":"2026-05-19T04:00:00Z","v":781039,"vw":9.312801},{"c":9.32,"h":9.42,"l":9.18,"n":12044,"o":9.36,"t":"2026-05-20T04:00:00Z","v":674255,"vw":9.323962},{"c":9.24,"h":9.39,"l":9.0601,"n":10337,"o":9.25,"t":"2026-05-21T04:00:00Z","v":767803,"vw":9.244069},{"c":9.23,"h":9.345,"l":9.165,"n":9922,"o":9.34,"t":"2026-05-22T04:00:00Z","v":763234,"vw":9.225017},{"c":9.68,"h":9.97,"l":9.39,"n":13081,"o":9.62,"t":"2026-05-26T04:00:00Z","v":997334,"vw":9.718057},{"c":9.78,"h":9.925,"l":9.67,"n":10447,"o":9.83,"t":"2026-05-27T04:00:00Z","v":800685,"vw":9.801337},{"c":9.78,"h":9.94,"l":9.64,"n":10598,"o":9.73,"t":"2026-05-28T04:00:00Z","v":698572,"vw":9.795534},{"c":9.58,"h":9.955,"l":9.49,"n":12692,"o":9.75,"t":"2026-05-29T04:00:00Z","v":1084759,"vw":9.647177},{"c":9.46,"h":9.53,"l":9.295,"n":8871,"o":9.47,"t":"2026-06-01T04:00:00Z","v":698701,"vw":9.43654},{"c":9.76,"h":9.82,"l":9.49,"n":11487,"o":9.49,"t":"2026-06-02T04:00:00Z","v":794236,"vw":9.738798},{"c":9.83,"h":9.95,"l":9.56,"n":9882,"o":9.75,"t":"2026-06-03T04:00:00Z","v":680813,"vw":9.830869},{"c":10,"h":10,"l":9.76,"n":8848,"o":9.81,"t":"2026-06-04T04:00:00Z","v":488876,"vw":9.95351},{"c":9.68,"h":9.93,"l":9.605,"n":12592,"o":9.93,"t":"2026-06-05T04:00:00Z","v":791476,"vw":9.718889},{"c":10.24,"h":10.4291,"l":9.735,"n":14630,"o":9.99,"t":"2026-06-08T04:00:00Z","v":1336496,"vw":10.182943},{"c":10.5,"h":10.61,"l":10.16,"n":17018,"o":10.26,"t":"2026-06-09T04:00:00Z","v":1284822,"vw":10.408169},{"c":10.27,"h":10.555,"l":10.05,"n":12554,"o":10.5,"t":"2026-06-10T04:00:00Z","v":833472,"vw":10.253292},{"c":10.73,"h":10.73,"l":10.26,"n":12847,"o":10.45,"t":"2026-06-11T04:00:00Z","v":915958,"vw":10.563584},{"c":10.66,"h":10.94,"l":10.64,"n":11415,"o":10.82,"t":"2026-06-12T04:00:00Z","v":733943,"vw":10.768151},{"c":10.56,"h":11.1,"l":10.36,"n":11257,"o":10.983,"t":"2026-06-15T04:00:00Z","v":875505,"vw":10.576168},{"c":10.67,"h":10.805,"l":10.4302,"n":15179,"o":10.62,"t":"2026-06-16T04:00:00Z","v":1086562,"vw":10.639185},{"c":10.61,"h":10.93,"l":10.575,"n":12807,"o":10.66,"t":"2026-06-17T04:00:00Z","v":963862,"vw":10.754079},{"c":11.27,"h":11.36,"l":10.695,"n":12094,"o":10.73,"t":"2026-06-18T04:00:00Z","v":1270809,"vw":11.144946},{"c":11.4,"h":11.488,"l":11.19,"n":13830,"o":11.31,"t":"2026-06-22T04:00:00Z","v":887183,"vw":11.345575},{"c":11.25,"h":11.53,"l":10.84,"n":12656,"o":11.03,"t":"2026-06-23T04:00:00Z","v":999721,"vw":11.285216},{"c":11.4,"h":11.5226,"l":11.2,"n":11003,"o":11.31,"t":"2026-06-24T04:00:00Z","v":878211,"vw":11.393077},{"c":11.97,"h":12.23,"l":11.3504,"n":19174,"o":11.52,"t":"2026-06-25T04:00:00Z","v":1505559,"vw":11.975927},{"c":11.94,"h":11.94,"l":11.581,"n":13871,"o":11.81,"t":"2026-06-26T04:00:00Z","v":3073894,"vw":11.903353},{"c":11.95,"h":12.095,"l":11.52,"n":16687,"o":11.76,"t":"2026-06-29T04:00:00Z","v":1183723,"vw":11.93045},{"c":11.81,"h":12.14,"l":11.69,"n":11798,"o":12.04,"t":"2026-06-30T04:00:00Z","v":976012,"vw":11.843983},{"c":11.04,"h":11.68,"l":11.01,"n":12684,"o":11.65,"t":"2026-07-01T04:00:00Z","v":838416,"vw":11.163996},{"c":10.04,"h":11.14,"l":9.94,"n":15436,"o":11.08,"t":"2026-07-02T04:00:00Z","v":1299367,"vw":10.307903},{"c":9.96,"h":10.28,"l":9.91,"n":15335,"o":10.2,"t":"2026-07-06T04:00:00Z","v":1227920,"vw":10.045827},{"c":9.57,"h":9.86,"l":9.37,"n":18102,"o":9.85,"t":"2026-07-07T04:00:00Z","v":1370249,"vw":9.537557},{"c":9.74,"h":9.77,"l":9.45,"n":12834,"o":9.45,"t":"2026-07-08T04:00:00Z","v":1431729,"vw":9.695054},{"c":10.23,"h":10.375,"l":9.79,"n":12238,"o":9.82,"t":"2026-07-09T04:00:00Z","v":819336,"vw":10.214523},{"c":10.55,"h":10.66,"l":10.0052,"n":14517,"o":10.08,"t":"2026-07-10T04:00:00Z","v":668648,"vw":10.533265},{"c":10.67,"h":10.69,"l":10.405,"n":14192,"o":10.48,"t":"2026-07-13T04:00:00Z","v":943661,"vw":10.597005},{"c":10.57,"h":11.035,"l":10.385,"n":15745,"o":10.98,"t":"2026-07-14T04:00:00Z","v":1030241,"vw":10.54333},{"c":10.45,"h":10.64,"l":10.25,"n":10750,"o":10.61,"t":"2026-07-15T04:00:00Z","v":624912,"vw":10.439421},{"c":10.42,"h":10.68,"l":10.34,"n":10343,"o":10.42,"t":"2026-07-16T04:00:00Z","v":582718,"vw":10.446866},{"c":10.34,"h":10.455,"l":10.08,"n":12198,"o":10.17,"t":"2026-07-17T04:00:00Z","v":952203,"vw":10.330275},{"c":10.28,"h":10.54,"l":10.1,"n":10234,"o":10.44,"t":"2026-07-20T04:00:00Z","v":629865,"vw":10.253908},{"c":10.31,"h":10.55,"l":10.07,"n":11199,"o":10.49,"t":"2026-07-21T04:00:00Z","v":779831,"vw":10.286145},{"c":10.53,"h":10.53,"l":10.19,"n":9431,"o":10.19,"t":"2026-07-22T04:00:00Z","v":613092,"vw":10.470743},{"c":10.88,"h":10.98,"l":10.415,"n":14833,"o":10.42,"t":"2026-07-23T04:00:00Z","v":914514,"vw":10.850744},{"c":10.86,"h":10.94,"l":10.69,"n":11778,"o":10.84,"t":"2026-07-24T04:00:00Z","v":793355,"vw":10.83329},{"c":10.71,"h":10.925,"l":10.37,"n":14489,"o":10.87,"t":"2026-07-27T04:00:00Z","v":1020611,"vw":10.634318},{"c":10.35,"h":10.75,"l":10.205,"n":17287,"o":10.75,"t":"2026-07-28T04:00:00Z","v":1115081,"vw":10.36421},{"c":9.72,"h":10.36,"l":9.585,"n":18663,"o":10.3,"t":"2026-07-29T04:00:00Z","v":1205233,"vw":9.750921},{"c":9.92,"h":10.07,"l":9.77,"n":15680,"o":9.99,"t":"2026-07-30T04:00:00Z","v":1060513,"vw":9.933415},{"c":10.15,"h":10.39,"l":9.785,"n":20123,"o":10.21,"t":"2026-07-31T04:00:00Z","v":4449191,"vw":10.164395},{"c":10.63,"h":10.91,"l":10.11,"n":21259,"o":10.11,"t":"2026-08-03T04:00:00Z","v":1414126,"vw":10.689352},{"c":11.02,"h":12.23,"l":10.93,"n":30393,"o":11.785,"t":"2026-08-04T04:00:00Z","v":2276607,"vw":11.262595},{"c":11.03,"h":11.235,"l":10.668,"n":18214,"o":10.97,"t":"2026-08-05T04:00:00Z","v":1151586,"vw":11.036956},{"c":11.06,"h":11.2,"l":10.82,"n":13405,"o":11.14,"t":"2026-08-06T04:00:00Z","v":783404,"vw":11.068384},{"c":10.42,"h":11.12,"l":10.31,"n":13751,"o":11.05,"t":"2026-08-07T04:00:00Z","v":967904,"vw":10.501751},{"c":10.65,"h":10.72,"l":10.38,"n":15705,"o":10.45,"t":"2026-08-10T04:00:00Z","v":1031354,"vw":10.619167},{"c":10.64,"h":10.9046,"l":10.58,"n":10032,"o":10.8,"t":"2026-08-11T04:00:00Z","v":1189836,"vw":10.677761},{"c":10.82,"h":10.995,"l":10.66,"n":10609,"o":10.85,"t":"2026-08-12T04:00:00Z","v":612942,"vw":10.8266},{"c":10.26,"h":10.92,"l":10.23,"n":11922,"o":10.9,"t":"2026-08-13T04:00:00Z","v":1335685,"vw":10.389012},{"c":10.53,"h":10.54,"l":10.2,"n":12462,"o":10.24,"t":"2026-08-14T04:00:00Z","v":651173,"vw":10.461858},{"c":10.49,"h":10.6,"l":10.35,"n":9202,"o":10.53,"t":"2026-08-17T04:00:00Z","v":862202,"vw":10.480643},{"c":9.95,"h":10.49,"l":9.725,"n":11558,"o":10.34,"t":"2026-08-18T04:00:00Z","v":744858,"vw":9.96285},{"c":9.78,"h":10.09,"l":9.63,"n":11767,"o":10.02,"t":"2026-08-19T04:00:00Z","v":781038,"vw":9.807941},{"c":9.82,"h":9.825,"l":9.572,"n":10055,"o":9.72,"t":"2026-08-20T04:00:00Z","v":675884,"vw":9.761171},{"c":9.77,"h":9.93,"l":9.59,"n":8725,"o":9.93,"t":"2026-08-21T04:00:00Z","v":576385,"vw":9.741706},{"c":9.77,"h":9.79,"l":9.65,"n":9718,"o":9.75,"t":"2026-08-24T04:00:00Z","v":767837,"vw":9.738187},{"c":9.65,"h":9.98,"l":9.59,"n":9571,"o":9.94,"t":"2026-08-25T04:00:00Z","v":648551,"vw":9.684101},{"c":9.59,"h":9.86,"l":9.521,"n":9151,"o":9.71,"t":"2026-08-26T04:00:00Z","v":720167,"vw":9.599284},{"c":9.66,"h":9.72,"l":9.48,"n":7113,"o":9.64,"t":"2026-08-27T04:00:00Z","v":504914,"vw":9.637248},{"c":9.2,"h":9.73,"l":9.07,"n":12193,"o":9.68,"t":"2026-08-28T04:00:00Z","v":1150208,"vw":9.222728},{"c":9.21,"h":9.255,"l":9.125,"n":9158,"o":9.23,"t":"2026-08-31T04:00:00Z","v":790335,"vw":9.191764},{"c":8.87,"h":9.12,"l":8.79,"n":14528,"o":9.11,"t":"2026-09-01T04:00:00Z","v":1698337,"vw":8.894371},{"c":8.97,"h":9.15,"l":8.85,"n":13464,"o":8.9,"t":"2026-09-02T04:00:00Z","v":1292459,"vw":9.02291},{"c":8.94,"h":9.11,"l":8.83,"n":10901,"o":9.02,"t":"2026-09-03T04:00:00Z","v":1198684,"vw":8.937093},{"c":9.19,"h":9.23,"l":8.95,"n":12146,"o":8.97,"t":"2026-09-04T04:00:00Z","v":1051765,"vw":9.129284},{"c":9.44,"h":9.44,"l":9.165,"n":13340,"o":9.23,"t":"2026-09-08T04:00:00Z","v":1154040,"vw":9.34456},{"c":9.25,"h":9.5,"l":9.14,"n":11740,"o":9.32,"t":"2026-09-09T04:00:00Z","v":830221,"vw":9.236035},{"c":9.04,"h":9.235,"l":8.93,"n":11723,"o":9.19,"t":"2026-09-10T04:00:00Z","v":1067063,"vw":9.030974},{"c":9.11,"h":9.33,"l":9.04,"n":7240,"o":9.27,"t":"2026-09-11T04:00:00Z","v":554978,"vw":9.143159},{"c":8.81,"h":8.93,"l":8.775,"n":11655,"o":8.91,"t":"2026-09-14T04:00:00Z","v":992505,"vw":8.837648},{"c":9.03,"h":9.05,"l":8.714,"n":13945,"o":8.88,"t":"2026-09-15T04:00:00Z","v":1231694,"vw":8.97756},{"c":9.05,"h":9.23,"l":8.97,"n":10249,"o":9.16,"t":"2026-09-16T04:00:00Z","v":747677,"vw":9.090492},{"c":9.11,"h":9.25,"l":9.065,"n":7412,"o":9.21,"t":"2026-09-17T04:00:00Z","v":602111,"vw":9.126871},{"c":9.33,"h":9.335,"l":9.01,"n":9994,"o":9.11,"t":"2026-09-18T04:00:00Z","v":1339780,"vw":9.253449},{"c":9.38,"h":9.48,"l":9.23,"n":8813,"o":9.37,"t":"2026-09-21T04:00:00Z","v":666695,"vw":9.339038},{"c":9.63,"h":9.65,"l":9.4,"n":11197,"o":9.47,"t":"2026-09-22T04:00:00Z","v":1296452,"vw":9.577677},{"c":9.51,"h":9.66,"l":9.43,"n":10629,"o":9.55,"t":"2026-09-23T04:00:00Z","v":689359,"vw":9.537227},{"c":9.23,"h":9.515,"l":9.115,"n":10352,"o":9.515,"t":"2026-09-24T04:00:00Z","v":899564,"vw":9.23578},{"c":9.45,"h":9.49,"l":9.195,"n":7375,"o":9.33,"t":"2026-09-25T04:00:00Z","v":497471,"vw":9.409419},{"c":9.31,"h":9.41,"l":9.13,"n":8967,"o":9.41,"t":"2026-09-28T04:00:00Z","v":600380,"vw":9.288406},{"c":9.22,"h":9.495,"l":9.15,"n":9883,"o":9.39,"t":"2026-09-29T04:00:00Z","v":637658,"vw":9.22145},{"c":9.11,"h":9.3105,"l":9.025,"n":7641,"o":9.21,"t":"2026-09-30T04:00:00Z","v":708043,"vw":9.114876},{"c":9.48,"h":9.49,"l":8.93,"n":10614,"o":9.14,"t":"2026-10-01T04:00:00Z","v":770584,"vw":9.343575},{"c":9.78,"h":9.84,"l":9.565,"n":12495,"o":9.62,"t":"2026-10-02T04:00:00Z","v":852324,"vw":9.716913},{"c":9.88,"h":9.96,"l":9.555,"n":11405,"o":9.77,"t":"2026-10-05T04:00:00Z","v":783062,"vw":9.866805},{"c":9.96,"h":10.27,"l":9.91,"n":10138,"o":9.97,"t":"2026-10-06T04:00:00Z","v":703598,"vw":10.030134},{"c":9.44,"h":9.74,"l":9.11,"n":14681,"o":9.74,"t":"2026-10-07T04:00:00Z","v":2340353,"vw":9.401073},{"c":9.37,"h":9.485,"l":9.22,"n":9829,"o":9.22,"t":"2026-10-08T04:00:00Z","v":949702,"vw":9.375086},{"c":9.25,"h":9.545,"l":9.25,"n":9572,"o":9.47,"t":"2026-10-09T04:00:00Z","v":1212665,"vw":9.333485},{"c":9.22,"h":9.43,"l":9.2,"n":10732,"o":9.28,"t":"2026-10-12T04:00:00Z","v":1153720,"vw":9.274694},{"c":9.56,"h":9.57,"l":9.194,"n":12294,"o":9.25,"t":"2026-10-13T04:00:00Z","v":868017,"vw":9.452828},{"c":9.29,"h":9.48,"l":9.24,"n":9967,"o":9.39,"t":"2026-10-14T04:00:00Z","v":802387,"vw":9.334864},{"c":9.2,"h":9.34,"l":8.958,"n":10641,"o":9.18,"t":"2026-10-15T04:00:00Z","v":876629,"vw":9.130801},{"c":9.08,"h":9.27,"l":8.98,"n":9651,"o":9.16,"t":"2026-10-16T04:00:00Z","v":646054,"vw":9.090311},{"c":9.11,"h":9.2,"l":8.99,"n":9151,"o":9.2,"t":"2026-10-19T04:00:00Z","v":542979,"vw":9.099282},{"c":9.1,"h":9.18,"l":8.82,"n":9688,"o":8.99,"t":"2026-10-20T04:00:00Z","v":684078,"vw":9.106394},{"c":9.35,"h":9.42,"l":9.11,"n":8835,"o":9.2,"t":"2026-10-21T04:00:00Z","v":496855,"vw":9.302375},{"c":8.955,"h":9.29,"l":8.9168,"n":3560,"o":9.22,"t":"2026-10-22T04:00:00Z","v":215635,"vw":9.044113}],"volatilityBars":[{"c":9.315,"h":9.48,"l":9.29,"n":101,"o":9.37,"t":"2026-09-21T13:30:00Z","v":11263,"vw":9.342436},{"c":9.285,"h":9.35,"l":9.27,"n":122,"o":9.31,"t":"2026-09-21T13:45:00Z","v":7564,"vw":9.319071},{"c":9.285,"h":9.29,"l":9.23,"n":123,"o":9.28,"t":"2026-09-21T14:00:00Z","v":6723,"vw":9.255454},{"c":9.3,"h":9.32,"l":9.27,"n":149,"o":9.28,"t":"2026-09-21T14:15:00Z","v":8108,"vw":9.286791},{"c":9.26,"h":9.29,"l":9.25,"n":94,"o":9.28,"t":"2026-09-21T14:30:00Z","v":7204,"vw":9.27474},{"c":9.26,"h":9.295,"l":9.25,"n":202,"o":9.25,"t":"2026-09-21T14:45:00Z","v":12462,"vw":9.265467},{"c":9.32,"h":9.325,"l":9.27,"n":147,"o":9.27,"t":"2026-09-21T15:00:00Z","v":7895,"vw":9.296186},{"c":9.315,"h":9.33,"l":9.31,"n":230,"o":9.32,"t":"2026-09-21T15:15:00Z","v":10726,"vw":9.315321},{"c":9.295,"h":9.32,"l":9.295,"n":174,"o":9.31,"t":"2026-09-21T15:30:00Z","v":7714,"vw":9.31055},{"c":9.29,"h":9.305,"l":9.285,"n":165,"o":9.295,"t":"2026-09-21T15:45:00Z","v":7289,"vw":9.291911},{"c":9.29,"h":9.3,"l":9.2723,"n":304,"o":9.28,"t":"2026-09-21T16:00:00Z","v":11949,"vw":9.288832},{"c":9.285,"h":9.295,"l":9.285,"n":80,"o":9.295,"t":"2026-09-21T16:15:00Z","v":2856,"vw":9.290198},{"c":9.31,"h":9.315,"l":9.285,"n":235,"o":9.285,"t":"2026-09-21T16:30:00Z","v":10170,"vw":9.299519},{"c":9.315,"h":9.32,"l":9.31,"n":102,"o":9.31,"t":"2026-09-21T16:45:00Z","v":2895,"vw":9.314278},{"c":9.305,"h":9.31,"l":9.3,"n":101,"o":9.31,"t":"2026-09-21T17:00:00Z","v":3022,"vw":9.303235},{"c":9.275,"h":9.31,"l":9.26,"n":325,"o":9.3,"t":"2026-09-21T17:15:00Z","v":19988,"vw":9.28291},{"c":9.25,"h":9.27,"l":9.25,"n":118,"o":9.27,"t":"2026-09-21T17:30:00Z","v":3868,"vw":9.255435},{"c":9.26,"h":9.29,"l":9.25,"n":340,"o":9.25,"t":"2026-09-21T17:45:00Z","v":16923,"vw":9.267453},{"c":9.28,"h":9.29,"l":9.26,"n":135,"o":9.26,"t":"2026-09-21T18:00:00Z","v":11106,"vw":9.279219},{"c":9.31,"h":9.32,"l":9.28,"n":243,"o":9.28,"t":"2026-09-21T18:15:00Z","v":14778,"vw":9.288928},{"c":9.3392,"h":9.34,"l":9.32,"n":178,"o":9.32,"t":"2026-09-21T18:30:00Z","v":10985,"vw":9.326299},{"c":9.34,"h":9.35,"l":9.34,"n":184,"o":9.34,"t":"2026-09-21T18:45:00Z","v":6477,"vw":9.342288},{"c":9.345,"h":9.36,"l":9.335,"n":237,"o":9.35,"t":"2026-09-21T19:00:00Z","v":12071,"vw":9.346297},{"c":9.335,"h":9.355,"l":9.325,"n":545,"o":9.345,"t":"2026-09-21T19:15:00Z","v":37130,"vw":9.339884},{"c":9.345,"h":9.37,"l":9.33,"n":667,"o":9.33,"t":"2026-09-21T19:30:00Z","v":33266,"vw":9.342897},{"c":9.38,"h":9.39,"l":9.325,"n":1836,"o":9.345,"t":"2026-09-21T19:45:00Z","v":121048,"vw":9.348019},{"c":9.4,"h":9.4,"l":9.38,"n":23,"o":9.38,"t":"2026-09-21T20:00:00Z","v":150507,"vw":9.380037},{"c":9.53,"h":9.57,"l":9.46,"n":215,"o":9.47,"t":"2026-09-22T13:30:00Z","v":17444,"vw":9.5009},{"c":9.53,"h":9.53,"l":9.465,"n":229,"o":9.53,"t":"2026-09-22T13:45:00Z","v":11464,"vw":9.49553},{"c":9.525,"h":9.55,"l":9.52,"n":259,"o":9.525,"t":"2026-09-22T14:00:00Z","v":12528,"vw":9.533201},{"c":9.49,"h":9.5135,"l":9.48,"n":134,"o":9.5135,"t":"2026-09-22T14:15:00Z","v":6302,"vw":9.489831},{"c":9.46,"h":9.53,"l":9.46,"n":257,"o":9.5,"t":"2026-09-22T14:30:00Z","v":10496,"vw":9.50395},{"c":9.42,"h":9.45,"l":9.42,"n":155,"o":9.45,"t":"2026-09-22T14:45:00Z","v":5883,"vw":9.432058},{"c":9.47,"h":9.475,"l":9.425,"n":208,"o":9.43,"t":"2026-09-22T15:00:00Z","v":11321,"vw":9.444326},{"c":9.47,"h":9.5,"l":9.465,"n":250,"o":9.48,"t":"2026-09-22T15:15:00Z","v":10542,"vw":9.482047},{"c":9.42,"h":9.46,"l":9.42,"n":122,"o":9.46,"t":"2026-09-22T15:30:00Z","v":9597,"vw":9.429199},{"c":9.45,"h":9.45,"l":9.4,"n":330,"o":9.42,"t":"2026-09-22T15:45:00Z","v":18906,"vw":9.425643},{"c":9.45,"h":9.455,"l":9.44,"n":179,"o":9.445,"t":"2026-09-22T16:00:00Z","v":6157,"vw":9.448586},{"c":9.435,"h":9.46,"l":9.435,"n":166,"o":9.45,"t":"2026-09-22T16:15:00Z","v":6992,"vw":9.447489},{"c":9.475,"h":9.48,"l":9.44,"n":194,"o":9.44,"t":"2026-09-22T16:30:00Z","v":8971,"vw":9.464188},{"c":9.505,"h":9.505,"l":9.475,"n":247,"o":9.475,"t":"2026-09-22T16:45:00Z","v":11858,"vw":9.494008},{"c":9.5,"h":9.51,"l":9.485,"n":300,"o":9.5,"t":"2026-09-22T17:00:00Z","v":13373,"vw":9.497396},{"c":9.48,"h":9.49,"l":9.47,"n":273,"o":9.49,"t":"2026-09-22T17:15:00Z","v":19745,"vw":9.47621},{"c":9.475,"h":9.49,"l":9.47,"n":230,"o":9.48,"t":"2026-09-22T17:30:00Z","v":9418,"vw":9.480592},{"c":9.52,"h":9.52,"l":9.475,"n":383,"o":9.475,"t":"2026-09-22T17:45:00Z","v":13294,"vw":9.493669},{"c":9.495,"h":9.53,"l":9.495,"n":260,"o":9.515,"t":"2026-09-22T18:00:00Z","v":10848,"vw":9.507642},{"c":9.52,"h":9.54,"l":9.495,"n":335,"o":9.495,"t":"2026-09-22T18:15:00Z","v":20678,"vw":9.509883},{"c":9.57,"h":9.575,"l":9.52,"n":531,"o":9.525,"t":"2026-09-22T18:30:00Z","v":26712,"vw":9.536023},{"c":9.59,"h":9.6,"l":9.58,"n":369,"o":9.58,"t":"2026-09-22T18:45:00Z","v":14812,"vw":9.589118},{"c":9.575,"h":9.59,"l":9.56,"n":462,"o":9.59,"t":"2026-09-22T19:00:00Z","v":19679,"vw":9.571513},{"c":9.53,"h":9.575,"l":9.53,"n":626,"o":9.575,"t":"2026-09-22T19:15:00Z","v":37095,"vw":9.549093},{"c":9.565,"h":9.57,"l":9.53,"n":807,"o":9.53,"t":"2026-09-22T19:30:00Z","v":43226,"vw":9.548613},{"c":9.64,"h":9.65,"l":9.555,"n":2915,"o":9.565,"t":"2026-09-22T19:45:00Z","v":230260,"vw":9.606164},{"c":9.63,"h":9.63,"l":9.63,"n":23,"o":9.63,"t":"2026-09-22T20:00:00Z","v":518301,"vw":9.63},{"c":9.57,"h":9.61,"l":9.498,"n":213,"o":9.55,"t":"2026-09-23T13:30:00Z","v":17617,"vw":9.530144},{"c":9.56,"h":9.56,"l":9.51,"n":133,"o":9.55,"t":"2026-09-23T13:45:00Z","v":8015,"vw":9.529028},{"c":9.55,"h":9.59,"l":9.55,"n":156,"o":9.57,"t":"2026-09-23T14:00:00Z","v":5082,"vw":9.565661},{"c":9.485,"h":9.56,"l":9.46,"n":279,"o":9.548,"t":"2026-09-23T14:15:00Z","v":17488,"vw":9.516707},{"c":9.455,"h":9.51,"l":9.45,"n":118,"o":9.49,"t":"2026-09-23T14:30:00Z","v":7321,"vw":9.492328},{"c":9.56,"h":9.56,"l":9.43,"n":393,"o":9.43,"t":"2026-09-23T14:45:00Z","v":14593,"vw":9.503273},{"c":9.64,"h":9.65,"l":9.57,"n":175,"o":9.57,"t":"2026-09-23T15:00:00Z","v":6258,"vw":9.592607},{"c":9.65,"h":9.66,"l":9.63,"n":204,"o":9.655,"t":"2026-09-23T15:15:00Z","v":6743,"vw":9.649435},{"c":9.6,"h":9.64,"l":9.57,"n":347,"o":9.63,"t":"2026-09-23T15:30:00Z","v":14399,"vw":9.602928},{"c":9.6,"h":9.61,"l":9.575,"n":268,"o":9.6,"t":"2026-09-23T15:45:00Z","v":8836,"vw":9.591921},{"c":9.55,"h":9.6,"l":9.51,"n":376,"o":9.6,"t":"2026-09-23T16:00:00Z","v":23110,"vw":9.53688},{"c":9.6,"h":9.6,"l":9.55,"n":396,"o":9.555,"t":"2026-09-23T16:15:00Z","v":57263,"vw":9.57932},{"c":9.585,"h":9.6,"l":9.57,"n":266,"o":9.6,"t":"2026-09-23T16:30:00Z","v":10271,"vw":9.586389},{"c":9.59,"h":9.595,"l":9.57,"n":316,"o":9.59,"t":"2026-09-23T16:45:00Z","v":12180,"vw":9.586166},{"c":9.58,"h":9.585,"l":9.565,"n":187,"o":9.58,"t":"2026-09-23T17:00:00Z","v":7139,"vw":9.576919},{"c":9.58,"h":9.61,"l":9.58,"n":282,"o":9.58,"t":"2026-09-23T17:15:00Z","v":17167,"vw":9.587439},{"c":9.59,"h":9.595,"l":9.545,"n":243,"o":9.575,"t":"2026-09-23T17:30:00Z","v":9748,"vw":9.563777},{"c":9.63,"h":9.63,"l":9.59,"n":262,"o":9.59,"t":"2026-09-23T17:45:00Z","v":10918,"vw":9.613432},{"c":9.61,"h":9.625,"l":9.595,"n":332,"o":9.62,"t":"2026-09-23T18:00:00Z","v":14194,"vw":9.60905},{"c":9.58,"h":9.615,"l":9.58,"n":289,"o":9.61,"t":"2026-09-23T18:15:00Z","v":13253,"vw":9.598117},{"c":9.56,"h":9.57,"l":9.56,"n":133,"o":9.57,"t":"2026-09-23T18:30:00Z","v":3654,"vw":9.565303},{"c":9.54,"h":9.57,"l":9.53,"n":330,"o":9.55,"t":"2026-09-23T18:45:00Z","v":14172,"vw":9.553088},{"c":9.56,"h":9.575,"l":9.54,"n":405,"o":9.54,"t":"2026-09-23T19:00:00Z","v":16431,"vw":9.559732},{"c":9.51,"h":9.56,"l":9.51,"n":405,"o":9.56,"t":"2026-09-23T19:15:00Z","v":13346,"vw":9.526272},{"c":9.54,"h":9.55,"l":9.515,"n":703,"o":9.515,"t":"2026-09-23T19:30:00Z","v":28484,"vw":9.531637},{"c":9.515,"h":9.545,"l":9.475,"n":1907,"o":9.535,"t":"2026-09-23T19:45:00Z","v":100260,"vw":9.504006},{"c":9.51,"h":9.51,"l":9.51,"n":30,"o":9.51,"t":"2026-09-23T20:00:00Z","v":174303,"vw":9.51},{"c":9.37,"h":9.515,"l":9.33,"n":68,"o":9.515,"t":"2026-09-24T13:30:00Z","v":5155,"vw":9.390621},{"c":9.35,"h":9.36,"l":9.3068,"n":94,"o":9.35,"t":"2026-09-24T13:45:00Z","v":4502,"vw":9.335153},{"c":9.27,"h":9.36,"l":9.2,"n":882,"o":9.36,"t":"2026-09-24T14:00:00Z","v":319055,"vw":9.269994},{"c":9.135,"h":9.275,"l":9.1264,"n":316,"o":9.275,"t":"2026-09-24T14:15:00Z","v":16609,"vw":9.187345},{"c":9.2,"h":9.245,"l":9.165,"n":221,"o":9.17,"t":"2026-09-24T14:30:00Z","v":15333,"vw":9.205763},{"c":9.17,"h":9.19,"l":9.17,"n":196,"o":9.19,"t":"2026-09-24T14:45:00Z","v":10516,"vw":9.172825},{"c":9.13,"h":9.18,"l":9.13,"n":176,"o":9.18,"t":"2026-09-24T15:00:00Z","v":9335,"vw":9.166738},{"c":9.16,"h":9.18,"l":9.115,"n":214,"o":9.12,"t":"2026-09-24T15:15:00Z","v":9679,"vw":9.140899},{"c":9.19,"h":9.2,"l":9.15,"n":226,"o":9.18,"t":"2026-09-24T15:30:00Z","v":16500,"vw":9.181424},{"c":9.14,"h":9.18,"l":9.14,"n":186,"o":9.18,"t":"2026-09-24T15:45:00Z","v":13222,"vw":9.160886},{"c":9.12,"h":9.15,"l":9.12,"n":280,"o":9.14,"t":"2026-09-24T16:00:00Z","v":13740,"vw":9.137648},{"c":9.19,"h":9.235,"l":9.12,"n":397,"o":9.12,"t":"2026-09-24T16:15:00Z","v":16670,"vw":9.185527},{"c":9.25,"h":9.28,"l":9.16,"n":431,"o":9.17,"t":"2026-09-24T16:30:00Z","v":17681,"vw":9.237939},{"c":9.23,"h":9.25,"l":9.21,"n":158,"o":9.245,"t":"2026-09-24T16:45:00Z","v":8411,"vw":9.231246},{"c":9.25,"h":9.26,"l":9.23,"n":156,"o":9.23,"t":"2026-09-24T17:00:00Z","v":6325,"vw":9.246133},{"c":9.2,"h":9.24,"l":9.19,"n":113,"o":9.23,"t":"2026-09-24T17:15:00Z","v":4225,"vw":9.211645},{"c":9.21,"h":9.27,"l":9.2,"n":380,"o":9.21,"t":"2026-09-24T17:30:00Z","v":23794,"vw":9.240793},{"c":9.235,"h":9.25,"l":9.2,"n":242,"o":9.2,"t":"2026-09-24T17:45:00Z","v":12991,"vw":9.232337},{"c":9.24,"h":9.25,"l":9.2,"n":332,"o":9.24,"t":"2026-09-24T18:00:00Z","v":15233,"vw":9.231952},{"c":9.23,"h":9.27,"l":9.19,"n":311,"o":9.25,"t":"2026-09-24T18:15:00Z","v":16092,"vw":9.227119},{"c":9.19,"h":9.22,"l":9.19,"n":174,"o":9.21,"t":"2026-09-24T18:30:00Z","v":4898,"vw":9.202327},{"c":9.22,"h":9.23,"l":9.19,"n":249,"o":9.19,"t":"2026-09-24T18:45:00Z","v":9411,"vw":9.207587},{"c":9.19,"h":9.22,"l":9.18,"n":300,"o":9.22,"t":"2026-09-24T19:00:00Z","v":7558,"vw":9.198626},{"c":9.16,"h":9.18,"l":9.14,"n":413,"o":9.17,"t":"2026-09-24T19:15:00Z","v":26791,"vw":9.162844},{"c":9.18,"h":9.2,"l":9.16,"n":735,"o":9.17,"t":"2026-09-24T19:30:00Z","v":39740,"vw":9.174373},{"c":9.22,"h":9.265,"l":9.18,"n":1917,"o":9.18,"t":"2026-09-24T19:45:00Z","v":121392,"vw":9.214543},{"c":9.23,"h":9.23,"l":9.23,"n":25,"o":9.23,"t":"2026-09-24T20:00:00Z","v":103687,"vw":9.23},{"c":9.28,"h":9.33,"l":9.22,"n":37,"o":9.33,"t":"2026-09-25T13:30:00Z","v":8003,"vw":9.322663},{"c":9.3,"h":9.3,"l":9.265,"n":91,"o":9.28,"t":"2026-09-25T13:45:00Z","v":3581,"vw":9.288978},{"c":9.255,"h":9.27,"l":9.195,"n":120,"o":9.26,"t":"2026-09-25T14:00:00Z","v":5139,"vw":9.23467},{"c":9.25,"h":9.26,"l":9.23,"n":102,"o":9.24,"t":"2026-09-25T14:15:00Z","v":9894,"vw":9.24676},{"c":9.29,"h":9.29,"l":9.23,"n":108,"o":9.255,"t":"2026-09-25T14:30:00Z","v":4813,"vw":9.257361},{"c":9.265,"h":9.31,"l":9.265,"n":72,"o":9.31,"t":"2026-09-25T14:45:00Z","v":2515,"vw":9.281423},{"c":9.28,"h":9.33,"l":9.28,"n":147,"o":9.28,"t":"2026-09-25T15:00:00Z","v":5856,"vw":9.307863},{"c":9.28,"h":9.33,"l":9.28,"n":105,"o":9.3,"t":"2026-09-25T15:15:00Z","v":3167,"vw":9.318507},{"c":9.275,"h":9.32,"l":9.275,"n":105,"o":9.32,"t":"2026-09-25T15:30:00Z","v":3264,"vw":9.306639},{"c":9.34,"h":9.34,"l":9.275,"n":159,"o":9.275,"t":"2026-09-25T15:45:00Z","v":6011,"vw":9.309669},{"c":9.4,"h":9.41,"l":9.35,"n":163,"o":9.35,"t":"2026-09-25T16:00:00Z","v":5156,"vw":9.383666},{"c":9.38,"h":9.4,"l":9.35,"n":249,"o":9.39,"t":"2026-09-25T16:15:00Z","v":10236,"vw":9.369127},{"c":9.405,"h":9.41,"l":9.37,"n":231,"o":9.38,"t":"2026-09-25T16:30:00Z","v":11057,"vw":9.388402},{"c":9.395,"h":9.4,"l":9.39,"n":76,"o":9.395,"t":"2026-09-25T16:45:00Z","v":1684,"vw":9.395714},{"c":9.43,"h":9.47,"l":9.395,"n":276,"o":9.395,"t":"2026-09-25T17:00:00Z","v":11420,"vw":9.431494},{"c":9.42,"h":9.43,"l":9.41,"n":40,"o":9.43,"t":"2026-09-25T17:15:00Z","v":2013,"vw":9.421842},{"c":9.37,"h":9.415,"l":9.365,"n":263,"o":9.415,"t":"2026-09-25T17:30:00Z","v":18677,"vw":9.396298},{"c":9.385,"h":9.385,"l":9.36,"n":328,"o":9.375,"t":"2026-09-25T17:45:00Z","v":16118,"vw":9.371177},{"c":9.37,"h":9.385,"l":9.36,"n":307,"o":9.38,"t":"2026-09-25T18:00:00Z","v":12063,"vw":9.377247},{"c":9.34,"h":9.375,"l":9.34,"n":200,"o":9.37,"t":"2026-09-25T18:15:00Z","v":11540,"vw":9.361008},{"c":9.36,"h":9.36,"l":9.34,"n":119,"o":9.34,"t":"2026-09-25T18:30:00Z","v":4920,"vw":9.353038},{"c":9.33,"h":9.355,"l":9.32,"n":332,"o":9.355,"t":"2026-09-25T18:45:00Z","v":15671,"vw":9.331362},{"c":9.33,"h":9.33,"l":9.3,"n":206,"o":9.325,"t":"2026-09-25T19:00:00Z","v":8907,"vw":9.31241},{"c":9.37,"h":9.37,"l":9.325,"n":322,"o":9.325,"t":"2026-09-25T19:15:00Z","v":14420,"vw":9.34471},{"c":9.455,"h":9.455,"l":9.3799,"n":466,"o":9.38,"t":"2026-09-25T19:30:00Z","v":19809,"vw":9.41202},{"c":9.455,"h":9.49,"l":9.445,"n":1430,"o":9.46,"t":"2026-09-25T19:45:00Z","v":98856,"vw":9.46694},{"c":9.45,"h":9.46,"l":9.45,"n":30,"o":9.46,"t":"2026-09-25T20:00:00Z","v":141324,"vw":9.450012},{"c":9.49,"h":9.63,"l":9.49,"n":5,"o":9.54,"t":"2026-09-28T13:00:00Z","v":351,"vw":9.553333},{"c":9.375,"h":9.41,"l":9.33,"n":73,"o":9.41,"t":"2026-09-28T13:30:00Z","v":8271,"vw":9.39381},{"c":9.33,"h":9.38,"l":9.31,"n":204,"o":9.38,"t":"2026-09-28T13:45:00Z","v":13245,"vw":9.35351},{"c":9.335,"h":9.355,"l":9.28,"n":139,"o":9.31,"t":"2026-09-28T14:00:00Z","v":5890,"vw":9.321425},{"c":9.38,"h":9.38,"l":9.3101,"n":124,"o":9.33,"t":"2026-09-28T14:15:00Z","v":6406,"vw":9.334283},{"c":9.29,"h":9.38,"l":9.29,"n":145,"o":9.38,"t":"2026-09-28T14:30:00Z","v":7547,"vw":9.323581},{"c":9.24,"h":9.31,"l":9.235,"n":248,"o":9.29,"t":"2026-09-28T14:45:00Z","v":11395,"vw":9.273444},{"c":9.2,"h":9.235,"l":9.2,"n":161,"o":9.235,"t":"2026-09-28T15:00:00Z","v":7838,"vw":9.219535},{"c":9.17,"h":9.2,"l":9.15,"n":386,"o":9.185,"t":"2026-09-28T15:15:00Z","v":19242,"vw":9.175817},{"c":9.165,"h":9.195,"l":9.16,"n":170,"o":9.16,"t":"2026-09-28T15:30:00Z","v":5096,"vw":9.17713},{"c":9.17,"h":9.18,"l":9.13,"n":274,"o":9.18,"t":"2026-09-28T15:45:00Z","v":9601,"vw":9.15663},{"c":9.205,"h":9.205,"l":9.17,"n":239,"o":9.18,"t":"2026-09-28T16:00:00Z","v":15584,"vw":9.196385},{"c":9.32,"h":9.36,"l":9.21,"n":386,"o":9.21,"t":"2026-09-28T16:15:00Z","v":17817,"vw":9.292037},{"c":9.245,"h":9.315,"l":9.245,"n":156,"o":9.315,"t":"2026-09-28T16:30:00Z","v":5588,"vw":9.283739},{"c":9.185,"h":9.24,"l":9.16,"n":192,"o":9.212,"t":"2026-09-28T16:45:00Z","v":10061,"vw":9.197752},{"c":9.27,"h":9.3,"l":9.18,"n":536,"o":9.19,"t":"2026-09-28T17:00:00Z","v":28662,"vw":9.236655},{"c":9.25,"h":9.27,"l":9.24,"n":238,"o":9.26,"t":"2026-09-28T17:15:00Z","v":11708,"vw":9.257205},{"c":9.27,"h":9.285,"l":9.26,"n":276,"o":9.26,"t":"2026-09-28T17:30:00Z","v":10711,"vw":9.269844},{"c":9.275,"h":9.305,"l":9.27,"n":309,"o":9.27,"t":"2026-09-28T17:45:00Z","v":15487,"vw":9.289485},{"c":9.275,"h":9.28,"l":9.26,"n":250,"o":9.27,"t":"2026-09-28T18:00:00Z","v":12177,"vw":9.268931},{"c":9.31,"h":9.31,"l":9.27,"n":277,"o":9.27,"t":"2026-09-28T18:15:00Z","v":12504,"vw":9.288277},{"c":9.31,"h":9.315,"l":9.31,"n":74,"o":9.315,"t":"2026-09-28T18:30:00Z","v":2053,"vw":9.314},{"c":9.3,"h":9.33,"l":9.285,"n":484,"o":9.315,"t":"2026-09-28T18:45:00Z","v":35388,"vw":9.305145},{"c":9.27,"h":9.3,"l":9.26,"n":330,"o":9.3,"t":"2026-09-28T19:00:00Z","v":32612,"vw":9.276581},{"c":9.31,"h":9.32,"l":9.26,"n":307,"o":9.265,"t":"2026-09-28T19:15:00Z","v":18733,"vw":9.291403},{"c":9.295,"h":9.31,"l":9.265,"n":470,"o":9.31,"t":"2026-09-28T19:30:00Z","v":20632,"vw":9.287588},{"c":9.315,"h":9.34,"l":9.275,"n":1513,"o":9.295,"t":"2026-09-28T19:45:00Z","v":91822,"vw":9.306869},{"c":9.5244,"h":9.5244,"l":9.31,"n":37,"o":9.31,"t":"2026-09-28T20:00:00Z","v":129435,"vw":9.310287},{"c":9.495,"h":9.495,"l":9.26,"n":142,"o":9.39,"t":"2026-09-29T13:30:00Z","v":31450,"vw":9.326863},{"c":9.3,"h":9.4,"l":9.3,"n":96,"o":9.38,"t":"2026-09-29T13:45:00Z","v":7483,"vw":9.365386},{"c":9.3,"h":9.3699,"l":9.3,"n":102,"o":9.32,"t":"2026-09-29T14:00:00Z","v":5842,"vw":9.334855},{"c":9.255,"h":9.295,"l":9.2452,"n":190,"o":9.28,"t":"2026-09-29T14:15:00Z","v":9037,"vw":9.270565},{"c":9.23,"h":9.255,"l":9.22,"n":186,"o":9.255,"t":"2026-09-29T14:30:00Z","v":7887,"vw":9.24041},{"c":9.25,"h":9.255,"l":9.22,"n":157,"o":9.23,"t":"2026-09-29T14:45:00Z","v":9817,"vw":9.238577},{"c":9.17,"h":9.23,"l":9.17,"n":184,"o":9.23,"t":"2026-09-29T15:00:00Z","v":8665,"vw":9.192271},{"c":9.16,"h":9.18,"l":9.15,"n":189,"o":9.17,"t":"2026-09-29T15:15:00Z","v":5400,"vw":9.166505},{"c":9.19,"h":9.21,"l":9.15,"n":184,"o":9.16,"t":"2026-09-29T15:30:00Z","v":7875,"vw":9.186092},{"c":9.18,"h":9.22,"l":9.18,"n":258,"o":9.195,"t":"2026-09-29T15:45:00Z","v":10035,"vw":9.194046},{"c":9.185,"h":9.21,"l":9.185,"n":142,"o":9.195,"t":"2026-09-29T16:00:00Z","v":4454,"vw":9.1956},{"c":9.22,"h":9.22,"l":9.18,"n":186,"o":9.185,"t":"2026-09-29T16:15:00Z","v":6869,"vw":9.196253},{"c":9.23,"h":9.23,"l":9.2,"n":112,"o":9.225,"t":"2026-09-29T16:30:00Z","v":3921,"vw":9.21867},{"c":9.195,"h":9.225,"l":9.195,"n":80,"o":9.225,"t":"2026-09-29T16:45:00Z","v":4079,"vw":9.209152},{"c":9.215,"h":9.215,"l":9.19,"n":125,"o":9.1901,"t":"2026-09-29T17:00:00Z","v":3585,"vw":9.201728},{"c":9.225,"h":9.225,"l":9.2,"n":200,"o":9.215,"t":"2026-09-29T17:15:00Z","v":7563,"vw":9.213516},{"c":9.25,"h":9.25,"l":9.23,"n":257,"o":9.23,"t":"2026-09-29T17:30:00Z","v":11474,"vw":9.238597},{"c":9.205,"h":9.25,"l":9.205,"n":340,"o":9.25,"t":"2026-09-29T17:45:00Z","v":15704,"vw":9.234941},{"c":9.19,"h":9.26,"l":9.19,"n":362,"o":9.22,"t":"2026-09-29T18:00:00Z","v":18113,"vw":9.233041},{"c":9.21,"h":9.225,"l":9.205,"n":253,"o":9.205,"t":"2026-09-29T18:15:00Z","v":6885,"vw":9.217294},{"c":9.255,"h":9.28,"l":9.205,"n":452,"o":9.22,"t":"2026-09-29T18:30:00Z","v":22011,"vw":9.234903},{"c":9.23,"h":9.25,"l":9.215,"n":216,"o":9.25,"t":"2026-09-29T18:45:00Z","v":8400,"vw":9.231763},{"c":9.2,"h":9.235,"l":9.2,"n":296,"o":9.225,"t":"2026-09-29T19:00:00Z","v":11485,"vw":9.222074},{"c":9.2,"h":9.21,"l":9.195,"n":377,"o":9.205,"t":"2026-09-29T19:15:00Z","v":15344,"vw":9.203698},{"c":9.17,"h":9.2,"l":9.165,"n":686,"o":9.2,"t":"2026-09-29T19:30:00Z","v":33149,"vw":9.181236},{"c":9.2,"h":9.225,"l":9.15,"n":2334,"o":9.16,"t":"2026-09-29T19:45:00Z","v":156376,"vw":9.190274},{"c":9.22,"h":9.22,"l":9.22,"n":17,"o":9.22,"t":"2026-09-29T20:00:00Z","v":156072,"vw":9.22},{"c":9.07,"h":9.3105,"l":9.05,"n":143,"o":9.21,"t":"2026-09-30T13:30:00Z","v":11748,"vw":9.140228},{"c":9.1,"h":9.1,"l":9.06,"n":131,"o":9.08,"t":"2026-09-30T13:45:00Z","v":9469,"vw":9.068322},{"c":9.115,"h":9.16,"l":9.09,"n":234,"o":9.11,"t":"2026-09-30T14:00:00Z","v":9090,"vw":9.125066},{"c":9.03,"h":9.14,"l":9.03,"n":142,"o":9.12,"t":"2026-09-30T14:15:00Z","v":6867,"vw":9.087565},{"c":9.03,"h":9.04,"l":9.025,"n":55,"o":9.03,"t":"2026-09-30T14:30:00Z","v":2035,"vw":9.034283},{"c":9.07,"h":9.08,"l":9.04,"n":230,"o":9.05,"t":"2026-09-30T14:45:00Z","v":8226,"vw":9.06328},{"c":9.105,"h":9.105,"l":9.065,"n":137,"o":9.065,"t":"2026-09-30T15:00:00Z","v":5815,"vw":9.085668},{"c":9.09,"h":9.12,"l":9.07,"n":238,"o":9.105,"t":"2026-09-30T15:15:00Z","v":11675,"vw":9.100081},{"c":9.06,"h":9.095,"l":9.06,"n":137,"o":9.095,"t":"2026-09-30T15:30:00Z","v":7524,"vw":9.082633},{"c":9.076,"h":9.076,"l":9.06,"n":101,"o":9.06,"t":"2026-09-30T15:45:00Z","v":4122,"vw":9.062618},{"c":9.12,"h":9.12,"l":9.08,"n":101,"o":9.08,"t":"2026-09-30T16:00:00Z","v":2486,"vw":9.089615},{"c":9.14,"h":9.14,"l":9.12,"n":136,"o":9.12,"t":"2026-09-30T16:15:00Z","v":3582,"vw":9.126667},{"c":9.145,"h":9.15,"l":9.13,"n":236,"o":9.145,"t":"2026-09-30T16:30:00Z","v":10795,"vw":9.135779},{"c":9.135,"h":9.14,"l":9.13,"n":60,"o":9.14,"t":"2026-09-30T16:45:00Z","v":3305,"vw":9.135945},{"c":9.14,"h":9.14,"l":9.12,"n":111,"o":9.135,"t":"2026-09-30T17:00:00Z","v":3467,"vw":9.130185},{"c":9.13,"h":9.15,"l":9.125,"n":182,"o":9.13,"t":"2026-09-30T17:15:00Z","v":6494,"vw":9.137493},{"c":9.16,"h":9.16,"l":9.14,"n":268,"o":9.14,"t":"2026-09-30T17:30:00Z","v":10359,"vw":9.149144},{"c":9.16,"h":9.165,"l":9.145,"n":198,"o":9.154,"t":"2026-09-30T17:45:00Z","v":7059,"vw":9.157578},{"c":9.155,"h":9.175,"l":9.155,"n":183,"o":9.16,"t":"2026-09-30T18:00:00Z","v":5507,"vw":9.16767},{"c":9.16,"h":9.165,"l":9.15,"n":131,"o":9.155,"t":"2026-09-30T18:15:00Z","v":5960,"vw":9.159277},{"c":9.16,"h":9.165,"l":9.1512,"n":120,"o":9.1512,"t":"2026-09-30T18:30:00Z","v":6746,"vw":9.158865},{"c":9.155,"h":9.155,"l":9.145,"n":165,"o":9.155,"t":"2026-09-30T18:45:00Z","v":7509,"vw":9.148914},{"c":9.155,"h":9.17,"l":9.145,"n":215,"o":9.16,"t":"2026-09-30T19:00:00Z","v":12286,"vw":9.156768},{"c":9.135,"h":9.16,"l":9.135,"n":262,"o":9.155,"t":"2026-09-30T19:15:00Z","v":11322,"vw":9.15308},{"c":9.135,"h":9.165,"l":9.13,"n":539,"o":9.135,"t":"2026-09-30T19:30:00Z","v":28385,"vw":9.14482},{"c":9.1,"h":9.135,"l":9.09,"n":1487,"o":9.13,"t":"2026-09-30T19:45:00Z","v":114527,"vw":9.109769},{"c":9.11,"h":9.11,"l":9.11,"n":40,"o":9.11,"t":"2026-09-30T20:00:00Z","v":291963,"vw":9.11},{"c":8.97,"h":9.18,"l":8.955,"n":298,"o":9.14,"t":"2026-10-01T13:30:00Z","v":23586,"vw":9.080355},{"c":8.99,"h":9.03,"l":8.94,"n":176,"o":8.99,"t":"2026-10-01T13:45:00Z","v":25001,"vw":9.019991},{"c":8.99,"h":9.005,"l":8.93,"n":198,"o":9.005,"t":"2026-10-01T14:00:00Z","v":11794,"vw":8.989198},{"c":8.99,"h":9.03,"l":8.98,"n":195,"o":9,"t":"2026-10-01T14:15:00Z","v":9818,"vw":9.004185},{"c":9.15,"h":9.15,"l":8.98,"n":300,"o":8.995,"t":"2026-10-01T14:30:00Z","v":22818,"vw":9.043441},{"c":9.17,"h":9.18,"l":9.095,"n":509,"o":9.16,"t":"2026-10-01T14:45:00Z","v":31018,"vw":9.141361},{"c":9.185,"h":9.2,"l":9.145,"n":553,"o":9.17,"t":"2026-10-01T15:00:00Z","v":45431,"vw":9.166262},{"c":9.22,"h":9.23,"l":9.18,"n":258,"o":9.18,"t":"2026-10-01T15:15:00Z","v":9594,"vw":9.206703},{"c":9.24,"h":9.27,"l":9.21,"n":275,"o":9.22,"t":"2026-10-01T15:30:00Z","v":11738,"vw":9.233427},{"c":9.34,"h":9.35,"l":9.24,"n":283,"o":9.24,"t":"2026-10-01T15:45:00Z","v":13008,"vw":9.301135},{"c":9.36,"h":9.4,"l":9.34,"n":412,"o":9.345,"t":"2026-10-01T16:00:00Z","v":26410,"vw":9.381327},{"c":9.36,"h":9.38,"l":9.34,"n":305,"o":9.36,"t":"2026-10-01T16:15:00Z","v":12821,"vw":9.361592},{"c":9.41,"h":9.41,"l":9.36,"n":314,"o":9.36,"t":"2026-10-01T16:30:00Z","v":13792,"vw":9.3852},{"c":9.36,"h":9.405,"l":9.355,"n":330,"o":9.4,"t":"2026-10-01T16:45:00Z","v":13109,"vw":9.39008},{"c":9.38,"h":9.39,"l":9.33,"n":440,"o":9.365,"t":"2026-10-01T17:00:00Z","v":28761,"vw":9.358818},{"c":9.425,"h":9.435,"l":9.375,"n":273,"o":9.38,"t":"2026-10-01T17:15:00Z","v":17190,"vw":9.410099},{"c":9.44,"h":9.48,"l":9.4,"n":641,"o":9.425,"t":"2026-10-01T17:30:00Z","v":36079,"vw":9.446349},{"c":9.38,"h":9.45,"l":9.38,"n":275,"o":9.435,"t":"2026-10-01T17:45:00Z","v":11760,"vw":9.415472},{"c":9.4,"h":9.405,"l":9.35,"n":324,"o":9.37,"t":"2026-10-01T18:00:00Z","v":14223,"vw":9.384084},{"c":9.41,"h":9.44,"l":9.395,"n":546,"o":9.4,"t":"2026-10-01T18:15:00Z","v":27536,"vw":9.417162},{"c":9.4,"h":9.44,"l":9.395,"n":276,"o":9.4,"t":"2026-10-01T18:30:00Z","v":14158,"vw":9.41474},{"c":9.425,"h":9.425,"l":9.39,"n":282,"o":9.41,"t":"2026-10-01T18:45:00Z","v":19196,"vw":9.412974},{"c":9.38,"h":9.445,"l":9.38,"n":403,"o":9.425,"t":"2026-10-01T19:00:00Z","v":23275,"vw":9.419224},{"c":9.39,"h":9.415,"l":9.38,"n":357,"o":9.38,"t":"2026-10-01T19:15:00Z","v":31859,"vw":9.39452},{"c":9.43,"h":9.43,"l":9.385,"n":444,"o":9.385,"t":"2026-10-01T19:30:00Z","v":23844,"vw":9.40283},{"c":9.49,"h":9.49,"l":9.41,"n":1382,"o":9.435,"t":"2026-10-01T19:45:00Z","v":96363,"vw":9.450266},{"c":9.48,"h":9.48,"l":9.48,"n":18,"o":9.48,"t":"2026-10-01T20:00:00Z","v":131588,"vw":9.48},{"c":9.75,"h":9.84,"l":9.59,"n":236,"o":9.62,"t":"2026-10-02T13:30:00Z","v":22016,"vw":9.71777},{"c":9.7,"h":9.78,"l":9.66,"n":259,"o":9.75,"t":"2026-10-02T13:45:00Z","v":19689,"vw":9.731175},{"c":9.63,"h":9.7,"l":9.63,"n":553,"o":9.7,"t":"2026-10-02T14:00:00Z","v":39262,"vw":9.664924},{"c":9.63,"h":9.66,"l":9.57,"n":534,"o":9.6,"t":"2026-10-02T14:15:00Z","v":30289,"vw":9.607545},{"c":9.65,"h":9.65,"l":9.575,"n":534,"o":9.6,"t":"2026-10-02T14:30:00Z","v":36866,"vw":9.60832},{"c":9.7,"h":9.72,"l":9.63,"n":367,"o":9.64,"t":"2026-10-02T14:45:00Z","v":15787,"vw":9.677808},{"c":9.64,"h":9.7,"l":9.62,"n":492,"o":9.7,"t":"2026-10-02T15:00:00Z","v":23657,"vw":9.642676},{"c":9.6,"h":9.655,"l":9.565,"n":532,"o":9.655,"t":"2026-10-02T15:15:00Z","v":28643,"vw":9.597317},{"c":9.625,"h":9.645,"l":9.59,"n":300,"o":9.6,"t":"2026-10-02T15:30:00Z","v":13750,"vw":9.617919},{"c":9.665,"h":9.69,"l":9.63,"n":481,"o":9.63,"t":"2026-10-02T15:45:00Z","v":25864,"vw":9.663835},{"c":9.67,"h":9.68,"l":9.635,"n":468,"o":9.665,"t":"2026-10-02T16:00:00Z","v":19473,"vw":9.66754},{"c":9.665,"h":9.685,"l":9.665,"n":324,"o":9.68,"t":"2026-10-02T16:15:00Z","v":13732,"vw":9.676311},{"c":9.655,"h":9.69,"l":9.655,"n":379,"o":9.67,"t":"2026-10-02T16:30:00Z","v":14918,"vw":9.67356},{"c":9.6507,"h":9.66,"l":9.645,"n":159,"o":9.655,"t":"2026-10-02T16:45:00Z","v":8387,"vw":9.653155},{"c":9.645,"h":9.665,"l":9.645,"n":220,"o":9.655,"t":"2026-10-02T17:00:00Z","v":9843,"vw":9.658392},{"c":9.655,"h":9.68,"l":9.65,"n":283,"o":9.65,"t":"2026-10-02T17:15:00Z","v":12869,"vw":9.662728},{"c":9.675,"h":9.675,"l":9.655,"n":223,"o":9.655,"t":"2026-10-02T17:30:00Z","v":9529,"vw":9.663585},{"c":9.68,"h":9.685,"l":9.665,"n":161,"o":9.675,"t":"2026-10-02T17:45:00Z","v":7268,"vw":9.674189},{"c":9.695,"h":9.695,"l":9.675,"n":278,"o":9.685,"t":"2026-10-02T18:00:00Z","v":11743,"vw":9.681412},{"c":9.69,"h":9.695,"l":9.68,"n":182,"o":9.695,"t":"2026-10-02T18:15:00Z","v":10368,"vw":9.689137},{"c":9.715,"h":9.72,"l":9.695,"n":251,"o":9.7,"t":"2026-10-02T18:30:00Z","v":10569,"vw":9.703387},{"c":9.745,"h":9.745,"l":9.72,"n":257,"o":9.72,"t":"2026-10-02T18:45:00Z","v":12449,"vw":9.730593},{"c":9.74,"h":9.765,"l":9.71,"n":470,"o":9.745,"t":"2026-10-02T19:00:00Z","v":30961,"vw":9.740897},{"c":9.72,"h":9.735,"l":9.705,"n":310,"o":9.735,"t":"2026-10-02T19:15:00Z","v":21865,"vw":9.718808},{"c":9.765,"h":9.765,"l":9.715,"n":725,"o":9.715,"t":"2026-10-02T19:30:00Z","v":35169,"vw":9.743129},{"c":9.775,"h":9.8,"l":9.72,"n":2035,"o":9.765,"t":"2026-10-02T19:45:00Z","v":151800,"vw":9.763276},{"c":9.78,"h":9.78,"l":9.78,"n":19,"o":9.78,"t":"2026-10-02T20:00:00Z","v":182185,"vw":9.78},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-05T11:30:00Z","v":2561,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-05T12:00:00Z","v":7439,"vw":9.76},{"c":9.61,"h":9.845,"l":9.61,"n":309,"o":9.77,"t":"2026-10-05T13:30:00Z","v":22239,"vw":9.748457},{"c":9.66,"h":9.665,"l":9.555,"n":310,"o":9.58,"t":"2026-10-05T13:45:00Z","v":15751,"vw":9.607327},{"c":9.71,"h":9.74,"l":9.66,"n":285,"o":9.665,"t":"2026-10-05T14:00:00Z","v":12184,"vw":9.697347},{"c":9.775,"h":9.8,"l":9.71,"n":246,"o":9.71,"t":"2026-10-05T14:15:00Z","v":13770,"vw":9.766631},{"c":9.79,"h":9.8,"l":9.75,"n":318,"o":9.79,"t":"2026-10-05T14:30:00Z","v":21765,"vw":9.773171},{"c":9.84,"h":9.84,"l":9.78,"n":282,"o":9.8,"t":"2026-10-05T14:45:00Z","v":16116,"vw":9.808192},{"c":9.85,"h":9.87,"l":9.795,"n":290,"o":9.85,"t":"2026-10-05T15:00:00Z","v":22809,"vw":9.811087},{"c":9.845,"h":9.865,"l":9.835,"n":433,"o":9.86,"t":"2026-10-05T15:15:00Z","v":20075,"vw":9.849341},{"c":9.86,"h":9.86,"l":9.835,"n":244,"o":9.845,"t":"2026-10-05T15:30:00Z","v":8139,"vw":9.845939},{"c":9.84,"h":9.855,"l":9.835,"n":317,"o":9.85,"t":"2026-10-05T15:45:00Z","v":11118,"vw":9.845878},{"c":9.88,"h":9.89,"l":9.83,"n":378,"o":9.845,"t":"2026-10-05T16:00:00Z","v":21064,"vw":9.859869},{"c":9.91,"h":9.91,"l":9.86,"n":190,"o":9.87,"t":"2026-10-05T16:15:00Z","v":7615,"vw":9.881733},{"c":9.94,"h":9.94,"l":9.9,"n":265,"o":9.9,"t":"2026-10-05T16:30:00Z","v":12053,"vw":9.924432},{"c":9.925,"h":9.935,"l":9.91,"n":315,"o":9.93,"t":"2026-10-05T16:45:00Z","v":20432,"vw":9.927332},{"c":9.93,"h":9.94,"l":9.92,"n":406,"o":9.925,"t":"2026-10-05T17:00:00Z","v":20057,"vw":9.927363},{"c":9.94,"h":9.95,"l":9.93,"n":353,"o":9.94,"t":"2026-10-05T17:15:00Z","v":17550,"vw":9.937945},{"c":9.94,"h":9.95,"l":9.925,"n":273,"o":9.945,"t":"2026-10-05T17:30:00Z","v":11288,"vw":9.936108},{"c":9.955,"h":9.96,"l":9.94,"n":315,"o":9.94,"t":"2026-10-05T17:45:00Z","v":12646,"vw":9.956404},{"c":9.915,"h":9.96,"l":9.915,"n":332,"o":9.96,"t":"2026-10-05T18:00:00Z","v":12219,"vw":9.941043},{"c":9.89,"h":9.92,"l":9.885,"n":334,"o":9.92,"t":"2026-10-05T18:15:00Z","v":16828,"vw":9.903234},{"c":9.881,"h":9.905,"l":9.88,"n":153,"o":9.9,"t":"2026-10-05T18:30:00Z","v":7447,"vw":9.895475},{"c":9.885,"h":9.885,"l":9.87,"n":263,"o":9.885,"t":"2026-10-05T18:45:00Z","v":12884,"vw":9.878748},{"c":9.935,"h":9.94,"l":9.88,"n":305,"o":9.885,"t":"2026-10-05T19:00:00Z","v":16832,"vw":9.908824},{"c":9.885,"h":9.935,"l":9.88,"n":533,"o":9.93,"t":"2026-10-05T19:15:00Z","v":31442,"vw":9.913864},{"c":9.935,"h":9.94,"l":9.885,"n":631,"o":9.885,"t":"2026-10-05T19:30:00Z","v":37293,"vw":9.906722},{"c":9.89,"h":9.93,"l":9.85,"n":2394,"o":9.93,"t":"2026-10-05T19:45:00Z","v":181262,"vw":9.878327},{"c":9.88,"h":9.88,"l":9.88,"n":28,"o":9.88,"t":"2026-10-05T20:00:00Z","v":149694,"vw":9.88},{"c":10.12,"h":10.13,"l":9.97,"n":292,"o":9.97,"t":"2026-10-06T13:30:00Z","v":51701,"vw":10.025441},{"c":10.215,"h":10.238,"l":10.115,"n":178,"o":10.115,"t":"2026-10-06T13:45:00Z","v":9711,"vw":10.180878},{"c":10.23,"h":10.27,"l":10.2,"n":310,"o":10.23,"t":"2026-10-06T14:00:00Z","v":22791,"vw":10.243763},{"c":10.12,"h":10.23,"l":10.105,"n":223,"o":10.22,"t":"2026-10-06T14:15:00Z","v":17054,"vw":10.171238},{"c":10.115,"h":10.165,"l":10.115,"n":205,"o":10.13,"t":"2026-10-06T14:30:00Z","v":12152,"vw":10.141883},{"c":10.09,"h":10.13,"l":10.08,"n":341,"o":10.1,"t":"2026-10-06T14:45:00Z","v":16595,"vw":10.114756},{"c":10.14,"h":10.145,"l":10.1,"n":423,"o":10.1,"t":"2026-10-06T15:00:00Z","v":17982,"vw":10.124704},{"c":10.095,"h":10.14,"l":10.09,"n":245,"o":10.14,"t":"2026-10-06T15:15:00Z","v":10913,"vw":10.112704},{"c":10.055,"h":10.1,"l":10.04,"n":353,"o":10.095,"t":"2026-10-06T15:30:00Z","v":15927,"vw":10.058536},{"c":10.031,"h":10.055,"l":10.03,"n":195,"o":10.055,"t":"2026-10-06T15:45:00Z","v":14896,"vw":10.038685},{"c":10.09,"h":10.1,"l":10.03,"n":475,"o":10.035,"t":"2026-10-06T16:00:00Z","v":25814,"vw":10.063503},{"c":10.08,"h":10.12,"l":10.075,"n":337,"o":10.08,"t":"2026-10-06T16:15:00Z","v":26956,"vw":10.102704},{"c":10.09,"h":10.095,"l":10.075,"n":213,"o":10.075,"t":"2026-10-06T16:30:00Z","v":12600,"vw":10.08734},{"c":10.09,"h":10.11,"l":10.08,"n":229,"o":10.09,"t":"2026-10-06T16:45:00Z","v":12321,"vw":10.097161},{"c":10.09,"h":10.095,"l":10.075,"n":170,"o":10.095,"t":"2026-10-06T17:00:00Z","v":11693,"vw":10.085146},{"c":10.095,"h":10.1,"l":10.075,"n":210,"o":10.09,"t":"2026-10-06T17:15:00Z","v":13094,"vw":10.087067},{"c":10.1,"h":10.1098,"l":10.09,"n":234,"o":10.09,"t":"2026-10-06T17:30:00Z","v":14127,"vw":10.1016},{"c":10.045,"h":10.1,"l":10.035,"n":439,"o":10.1,"t":"2026-10-06T17:45:00Z","v":23961,"vw":10.064256},{"c":10.055,"h":10.06,"l":10.03,"n":185,"o":10.04,"t":"2026-10-06T18:00:00Z","v":12382,"vw":10.043488},{"c":10.045,"h":10.045,"l":10.025,"n":269,"o":10.045,"t":"2026-10-06T18:15:00Z","v":16207,"vw":10.035134},{"c":10.035,"h":10.035,"l":10.005,"n":266,"o":10.035,"t":"2026-10-06T18:30:00Z","v":17042,"vw":10.021469},{"c":10.025,"h":10.04,"l":10.025,"n":210,"o":10.035,"t":"2026-10-06T18:45:00Z","v":11114,"vw":10.030079},{"c":9.995,"h":10.025,"l":9.99,"n":220,"o":10.025,"t":"2026-10-06T19:00:00Z","v":7449,"vw":10.008514},{"c":9.935,"h":9.99,"l":9.935,"n":554,"o":9.99,"t":"2026-10-06T19:15:00Z","v":30208,"vw":9.970464},{"c":9.925,"h":9.94,"l":9.92,"n":499,"o":9.935,"t":"2026-10-06T19:30:00Z","v":21831,"vw":9.927294},{"c":9.955,"h":9.97,"l":9.91,"n":1687,"o":9.92,"t":"2026-10-06T19:45:00Z","v":104437,"vw":9.946253},{"c":9.96,"h":9.96,"l":9.96,"n":22,"o":9.96,"t":"2026-10-06T20:00:00Z","v":115276,"vw":9.96},{"c":9.67,"h":9.74,"l":9.65,"n":107,"o":9.74,"t":"2026-10-07T13:30:00Z","v":8741,"vw":9.719205},{"c":9.55,"h":9.67,"l":9.53,"n":115,"o":9.67,"t":"2026-10-07T13:45:00Z","v":5781,"vw":9.62038},{"c":9.34,"h":9.55,"l":9.31,"n":363,"o":9.49,"t":"2026-10-07T14:00:00Z","v":24344,"vw":9.432861},{"c":9.28,"h":9.34,"l":9.27,"n":373,"o":9.34,"t":"2026-10-07T14:15:00Z","v":19271,"vw":9.300401},{"c":9.191,"h":9.26,"l":9.191,"n":368,"o":9.26,"t":"2026-10-07T14:30:00Z","v":22399,"vw":9.238171},{"c":9.16,"h":9.19,"l":9.11,"n":372,"o":9.19,"t":"2026-10-07T14:45:00Z","v":17917,"vw":9.145812},{"c":9.23,"h":9.24,"l":9.165,"n":298,"o":9.165,"t":"2026-10-07T15:00:00Z","v":27246,"vw":9.215728},{"c":9.2,"h":9.24,"l":9.18,"n":344,"o":9.22,"t":"2026-10-07T15:15:00Z","v":23219,"vw":9.209673},{"c":9.2,"h":9.2,"l":9.155,"n":365,"o":9.2,"t":"2026-10-07T15:30:00Z","v":26468,"vw":9.181064},{"c":9.25,"h":9.25,"l":9.18,"n":377,"o":9.19,"t":"2026-10-07T15:45:00Z","v":20046,"vw":9.197793},{"c":9.26,"h":9.26,"l":9.235,"n":295,"o":9.25,"t":"2026-10-07T16:00:00Z","v":15025,"vw":9.251648},{"c":9.265,"h":9.29,"l":9.24,"n":667,"o":9.26,"t":"2026-10-07T16:15:00Z","v":87833,"vw":9.257714},{"c":9.26,"h":9.29,"l":9.25,"n":527,"o":9.28,"t":"2026-10-07T16:30:00Z","v":24531,"vw":9.264154},{"c":9.3,"h":9.3,"l":9.2645,"n":240,"o":9.27,"t":"2026-10-07T16:45:00Z","v":11118,"vw":9.278562},{"c":9.39,"h":9.405,"l":9.31,"n":384,"o":9.31,"t":"2026-10-07T17:00:00Z","v":23314,"vw":9.356614},{"c":9.41,"h":9.42,"l":9.385,"n":312,"o":9.39,"t":"2026-10-07T17:15:00Z","v":14974,"vw":9.406706},{"c":9.385,"h":9.4,"l":9.38,"n":329,"o":9.4,"t":"2026-10-07T17:30:00Z","v":12000,"vw":9.389138},{"c":9.385,"h":9.39,"l":9.365,"n":468,"o":9.385,"t":"2026-10-07T17:45:00Z","v":21775,"vw":9.376143},{"c":9.3,"h":9.38,"l":9.3,"n":438,"o":9.38,"t":"2026-10-07T18:00:00Z","v":24326,"vw":9.353765},{"c":9.315,"h":9.3288,"l":9.3,"n":443,"o":9.3,"t":"2026-10-07T18:15:00Z","v":15701,"vw":9.317145},{"c":9.325,"h":9.34,"l":9.3,"n":542,"o":9.32,"t":"2026-10-07T18:30:00Z","v":38114,"vw":9.324308},{"c":9.34,"h":9.35,"l":9.32,"n":425,"o":9.32,"t":"2026-10-07T18:45:00Z","v":17352,"vw":9.335043},{"c":9.35,"h":9.35,"l":9.305,"n":601,"o":9.33,"t":"2026-10-07T19:00:00Z","v":36692,"vw":9.328859},{"c":9.42,"h":9.42,"l":9.34,"n":824,"o":9.35,"t":"2026-10-07T19:15:00Z","v":68314,"vw":9.368897},{"c":9.375,"h":9.42,"l":9.365,"n":1018,"o":9.415,"t":"2026-10-07T19:30:00Z","v":67902,"vw":9.390668},{"c":9.45,"h":9.475,"l":9.33,"n":3064,"o":9.375,"t":"2026-10-07T19:45:00Z","v":297318,"vw":9.417662},{"c":9.44,"h":9.44,"l":9.44,"n":35,"o":9.44,"t":"2026-10-07T20:00:00Z","v":1333575,"vw":9.44},{"c":9,"h":9.29,"l":9,"n":3,"o":9.29,"t":"2026-10-08T11:45:00Z","v":1001,"vw":9.029},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-08T12:00:00Z","v":645,"vw":9.31},{"c":9.29,"h":9.41,"l":9.22,"n":119,"o":9.22,"t":"2026-10-08T13:30:00Z","v":19899,"vw":9.324884},{"c":9.27,"h":9.31,"l":9.265,"n":70,"o":9.265,"t":"2026-10-08T13:45:00Z","v":3003,"vw":9.286712},{"c":9.255,"h":9.31,"l":9.255,"n":130,"o":9.275,"t":"2026-10-08T14:00:00Z","v":7403,"vw":9.288134},{"c":9.28,"h":9.325,"l":9.24,"n":224,"o":9.25,"t":"2026-10-08T14:15:00Z","v":20254,"vw":9.268581},{"c":9.27,"h":9.29,"l":9.25,"n":135,"o":9.29,"t":"2026-10-08T14:30:00Z","v":18491,"vw":9.268616},{"c":9.31,"h":9.31,"l":9.25,"n":262,"o":9.27,"t":"2026-10-08T14:45:00Z","v":15506,"vw":9.276524},{"c":9.25,"h":9.305,"l":9.25,"n":284,"o":9.305,"t":"2026-10-08T15:00:00Z","v":23257,"vw":9.258265},{"c":9.3,"h":9.3,"l":9.24,"n":298,"o":9.25,"t":"2026-10-08T15:15:00Z","v":20825,"vw":9.261509},{"c":9.32,"h":9.32,"l":9.28,"n":231,"o":9.305,"t":"2026-10-08T15:30:00Z","v":8964,"vw":9.301808},{"c":9.345,"h":9.345,"l":9.31,"n":94,"o":9.32,"t":"2026-10-08T15:45:00Z","v":6140,"vw":9.326364},{"c":9.355,"h":9.37,"l":9.335,"n":199,"o":9.345,"t":"2026-10-08T16:00:00Z","v":9646,"vw":9.347855},{"c":9.395,"h":9.48,"l":9.35,"n":613,"o":9.355,"t":"2026-10-08T16:15:00Z","v":42065,"vw":9.42114},{"c":9.435,"h":9.47,"l":9.4,"n":432,"o":9.4,"t":"2026-10-08T16:30:00Z","v":36632,"vw":9.421794},{"c":9.36,"h":9.44,"l":9.334,"n":563,"o":9.44,"t":"2026-10-08T16:45:00Z","v":36723,"vw":9.392268},{"c":9.395,"h":9.41,"l":9.295,"n":533,"o":9.36,"t":"2026-10-08T17:00:00Z","v":24024,"vw":9.345831},{"c":9.375,"h":9.41,"l":9.355,"n":502,"o":9.4,"t":"2026-10-08T17:15:00Z","v":44863,"vw":9.373937},{"c":9.435,"h":9.435,"l":9.38,"n":342,"o":9.38,"t":"2026-10-08T17:30:00Z","v":14316,"vw":9.405371},{"c":9.46,"h":9.475,"l":9.435,"n":308,"o":9.44,"t":"2026-10-08T17:45:00Z","v":13950,"vw":9.450994},{"c":9.475,"h":9.475,"l":9.445,"n":368,"o":9.46,"t":"2026-10-08T18:00:00Z","v":23125,"vw":9.460285},{"c":9.455,"h":9.485,"l":9.455,"n":268,"o":9.475,"t":"2026-10-08T18:15:00Z","v":15973,"vw":9.468948},{"c":9.405,"h":9.455,"l":9.405,"n":243,"o":9.455,"t":"2026-10-08T18:30:00Z","v":12431,"vw":9.429976},{"c":9.41,"h":9.41,"l":9.385,"n":306,"o":9.405,"t":"2026-10-08T18:45:00Z","v":18512,"vw":9.399082},{"c":9.41,"h":9.415,"l":9.395,"n":231,"o":9.4,"t":"2026-10-08T19:00:00Z","v":14187,"vw":9.4041},{"c":9.43,"h":9.44,"l":9.41,"n":393,"o":9.41,"t":"2026-10-08T19:15:00Z","v":23755,"vw":9.426842},{"c":9.405,"h":9.43,"l":9.385,"n":684,"o":9.43,"t":"2026-10-08T19:30:00Z","v":63574,"vw":9.407459},{"c":9.37,"h":9.43,"l":9.37,"n":1611,"o":9.405,"t":"2026-10-08T19:45:00Z","v":141046,"vw":9.403072},{"c":9.37,"h":9.37,"l":9.37,"n":20,"o":9.37,"t":"2026-10-08T20:00:00Z","v":259731,"vw":9.37},{"c":9.28,"h":9.47,"l":9.28,"n":197,"o":9.47,"t":"2026-10-09T13:30:00Z","v":37545,"vw":9.411506},{"c":9.41,"h":9.41,"l":9.25,"n":287,"o":9.28,"t":"2026-10-09T13:45:00Z","v":27786,"vw":9.313342},{"c":9.42,"h":9.44,"l":9.41,"n":273,"o":9.41,"t":"2026-10-09T14:00:00Z","v":9198,"vw":9.422369},{"c":9.44,"h":9.46,"l":9.42,"n":100,"o":9.43,"t":"2026-10-09T14:15:00Z","v":3613,"vw":9.435358},{"c":9.47,"h":9.47,"l":9.4301,"n":213,"o":9.44,"t":"2026-10-09T14:30:00Z","v":8546,"vw":9.443192},{"c":9.52,"h":9.52,"l":9.45,"n":187,"o":9.45,"t":"2026-10-09T14:45:00Z","v":6975,"vw":9.488868},{"c":9.51,"h":9.545,"l":9.49,"n":262,"o":9.51,"t":"2026-10-09T15:00:00Z","v":8217,"vw":9.517482},{"c":9.51,"h":9.53,"l":9.505,"n":112,"o":9.51,"t":"2026-10-09T15:15:00Z","v":5206,"vw":9.517554},{"c":9.47,"h":9.51,"l":9.465,"n":133,"o":9.51,"t":"2026-10-09T15:30:00Z","v":4735,"vw":9.481738},{"c":9.46,"h":9.47,"l":9.45,"n":141,"o":9.47,"t":"2026-10-09T15:45:00Z","v":4883,"vw":9.464166},{"c":9.47,"h":9.47,"l":9.44,"n":275,"o":9.45,"t":"2026-10-09T16:00:00Z","v":16515,"vw":9.453759},{"c":9.455,"h":9.46,"l":9.455,"n":78,"o":9.46,"t":"2026-10-09T16:15:00Z","v":1695,"vw":9.457128},{"c":9.44,"h":9.46,"l":9.44,"n":329,"o":9.46,"t":"2026-10-09T16:30:00Z","v":11215,"vw":9.456469},{"c":9.45,"h":9.46,"l":9.44,"n":209,"o":9.45,"t":"2026-10-09T16:45:00Z","v":7529,"vw":9.451498},{"c":9.47,"h":9.47,"l":9.45,"n":116,"o":9.45,"t":"2026-10-09T17:00:00Z","v":5923,"vw":9.46087},{"c":9.49,"h":9.505,"l":9.47,"n":290,"o":9.47,"t":"2026-10-09T17:15:00Z","v":18077,"vw":9.485277},{"c":9.475,"h":9.48,"l":9.475,"n":184,"o":9.48,"t":"2026-10-09T17:30:00Z","v":8343,"vw":9.479762},{"c":9.485,"h":9.485,"l":9.475,"n":157,"o":9.475,"t":"2026-10-09T17:45:00Z","v":3876,"vw":9.479823},{"c":9.48,"h":9.49,"l":9.48,"n":64,"o":9.485,"t":"2026-10-09T18:00:00Z","v":3477,"vw":9.480485},{"c":9.485,"h":9.49,"l":9.48,"n":118,"o":9.48,"t":"2026-10-09T18:15:00Z","v":3232,"vw":9.484781},{"c":9.48,"h":9.49,"l":9.48,"n":132,"o":9.485,"t":"2026-10-09T18:30:00Z","v":2508,"vw":9.482996},{"c":9.48,"h":9.51,"l":9.48,"n":351,"o":9.485,"t":"2026-10-09T18:45:00Z","v":16719,"vw":9.494359},{"c":9.44,"h":9.49,"l":9.44,"n":362,"o":9.485,"t":"2026-10-09T19:00:00Z","v":39720,"vw":9.462061},{"c":9.41,"h":9.445,"l":9.405,"n":500,"o":9.445,"t":"2026-10-09T19:15:00Z","v":22466,"vw":9.426232},{"c":9.335,"h":9.4,"l":9.315,"n":918,"o":9.4,"t":"2026-10-09T19:30:00Z","v":44033,"vw":9.350894},{"c":9.25,"h":9.34,"l":9.25,"n":1907,"o":9.34,"t":"2026-10-09T19:45:00Z","v":181371,"vw":9.270056},{"c":9.25,"h":9.25,"l":9.25,"n":20,"o":9.25,"t":"2026-10-09T20:00:00Z","v":194811,"vw":9.25},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-09T21:00:00Z","v":201,"vw":9.36},{"c":9.215,"h":9.315,"l":9.2,"n":66,"o":9.28,"t":"2026-10-12T13:30:00Z","v":11087,"vw":9.267433},{"c":9.39,"h":9.43,"l":9.27,"n":321,"o":9.28,"t":"2026-10-12T13:45:00Z","v":19744,"vw":9.347749},{"c":9.4,"h":9.405,"l":9.36,"n":304,"o":9.37,"t":"2026-10-12T14:00:00Z","v":28842,"vw":9.382231},{"c":9.32,"h":9.39,"l":9.32,"n":219,"o":9.39,"t":"2026-10-12T14:15:00Z","v":13848,"vw":9.36785},{"c":9.4,"h":9.405,"l":9.325,"n":347,"o":9.325,"t":"2026-10-12T14:30:00Z","v":22264,"vw":9.365039},{"c":9.37,"h":9.405,"l":9.37,"n":505,"o":9.39,"t":"2026-10-12T14:45:00Z","v":27024,"vw":9.398777},{"c":9.33,"h":9.37,"l":9.33,"n":225,"o":9.37,"t":"2026-10-12T15:00:00Z","v":8801,"vw":9.343259},{"c":9.345,"h":9.345,"l":9.315,"n":237,"o":9.32,"t":"2026-10-12T15:15:00Z","v":10777,"vw":9.329522},{"c":9.345,"h":9.35,"l":9.32,"n":235,"o":9.345,"t":"2026-10-12T15:30:00Z","v":12554,"vw":9.334608},{"c":9.33,"h":9.35,"l":9.33,"n":120,"o":9.345,"t":"2026-10-12T15:45:00Z","v":5722,"vw":9.33793},{"c":9.32,"h":9.365,"l":9.31,"n":494,"o":9.335,"t":"2026-10-12T16:00:00Z","v":30478,"vw":9.340125},{"c":9.325,"h":9.325,"l":9.305,"n":202,"o":9.31,"t":"2026-10-12T16:15:00Z","v":12023,"vw":9.315188},{"c":9.315,"h":9.33,"l":9.315,"n":217,"o":9.32,"t":"2026-10-12T16:30:00Z","v":10357,"vw":9.321208},{"c":9.275,"h":9.315,"l":9.27,"n":257,"o":9.315,"t":"2026-10-12T16:45:00Z","v":12181,"vw":9.287466},{"c":9.295,"h":9.295,"l":9.28,"n":244,"o":9.28,"t":"2026-10-12T17:00:00Z","v":10343,"vw":9.285931},{"c":9.285,"h":9.29,"l":9.28,"n":285,"o":9.29,"t":"2026-10-12T17:15:00Z","v":15421,"vw":9.285733},{"c":9.275,"h":9.305,"l":9.275,"n":281,"o":9.285,"t":"2026-10-12T17:30:00Z","v":16753,"vw":9.288295},{"c":9.275,"h":9.285,"l":9.265,"n":270,"o":9.27,"t":"2026-10-12T17:45:00Z","v":14171,"vw":9.276195},{"c":9.275,"h":9.275,"l":9.265,"n":338,"o":9.275,"t":"2026-10-12T18:00:00Z","v":15753,"vw":9.269874},{"c":9.245,"h":9.26,"l":9.23,"n":619,"o":9.26,"t":"2026-10-12T18:15:00Z","v":56968,"vw":9.245089},{"c":9.25,"h":9.26,"l":9.25,"n":193,"o":9.25,"t":"2026-10-12T18:30:00Z","v":7135,"vw":9.252302},{"c":9.255,"h":9.26,"l":9.24,"n":484,"o":9.25,"t":"2026-10-12T18:45:00Z","v":26982,"vw":9.249676},{"c":9.305,"h":9.315,"l":9.255,"n":539,"o":9.26,"t":"2026-10-12T19:00:00Z","v":43607,"vw":9.287605},{"c":9.32,"h":9.355,"l":9.305,"n":292,"o":9.305,"t":"2026-10-12T19:15:00Z","v":17672,"vw":9.334944},{"c":9.29,"h":9.325,"l":9.29,"n":415,"o":9.325,"t":"2026-10-12T19:30:00Z","v":27310,"vw":9.308107},{"c":9.235,"h":9.315,"l":9.22,"n":2117,"o":9.29,"t":"2026-10-12T19:45:00Z","v":182336,"vw":9.254499},{"c":9.22,"h":9.22,"l":9.22,"n":20,"o":9.22,"t":"2026-10-12T20:00:00Z","v":180517,"vw":9.22},{"c":9.37,"h":9.4,"l":9.2,"n":105,"o":9.25,"t":"2026-10-13T13:30:00Z","v":12057,"vw":9.294287},{"c":9.35,"h":9.405,"l":9.32,"n":301,"o":9.39,"t":"2026-10-13T13:45:00Z","v":21526,"vw":9.36349},{"c":9.4,"h":9.4,"l":9.34,"n":226,"o":9.35,"t":"2026-10-13T14:00:00Z","v":10682,"vw":9.35743},{"c":9.335,"h":9.41,"l":9.335,"n":246,"o":9.405,"t":"2026-10-13T14:15:00Z","v":14009,"vw":9.368881},{"c":9.325,"h":9.36,"l":9.32,"n":357,"o":9.34,"t":"2026-10-13T14:30:00Z","v":21556,"vw":9.338598},{"c":9.295,"h":9.33,"l":9.29,"n":326,"o":9.33,"t":"2026-10-13T14:45:00Z","v":18631,"vw":9.310012},{"c":9.28,"h":9.29,"l":9.265,"n":413,"o":9.29,"t":"2026-10-13T15:00:00Z","v":27612,"vw":9.278404},{"c":9.25,"h":9.28,"l":9.25,"n":288,"o":9.28,"t":"2026-10-13T15:15:00Z","v":16569,"vw":9.259979},{"c":9.22,"h":9.245,"l":9.194,"n":408,"o":9.245,"t":"2026-10-13T15:30:00Z","v":27537,"vw":9.224013},{"c":9.23,"h":9.23,"l":9.205,"n":348,"o":9.225,"t":"2026-10-13T15:45:00Z","v":17517,"vw":9.213192},{"c":9.265,"h":9.265,"l":9.225,"n":286,"o":9.225,"t":"2026-10-13T16:00:00Z","v":18717,"vw":9.242793},{"c":9.34,"h":9.35,"l":9.265,"n":399,"o":9.265,"t":"2026-10-13T16:15:00Z","v":42796,"vw":9.321757},{"c":9.375,"h":9.385,"l":9.345,"n":261,"o":9.345,"t":"2026-10-13T16:30:00Z","v":12571,"vw":9.365956},{"c":9.375,"h":9.39,"l":9.37,"n":220,"o":9.375,"t":"2026-10-13T16:45:00Z","v":8487,"vw":9.378768},{"c":9.375,"h":9.375,"l":9.355,"n":295,"o":9.37,"t":"2026-10-13T17:00:00Z","v":11398,"vw":9.364893},{"c":9.38,"h":9.395,"l":9.365,"n":415,"o":9.37,"t":"2026-10-13T17:15:00Z","v":22684,"vw":9.379665},{"c":9.415,"h":9.42,"l":9.39,"n":279,"o":9.39,"t":"2026-10-13T17:30:00Z","v":16432,"vw":9.403279},{"c":9.38,"h":9.415,"l":9.375,"n":283,"o":9.415,"t":"2026-10-13T17:45:00Z","v":15337,"vw":9.3866},{"c":9.44,"h":9.45,"l":9.39,"n":505,"o":9.39,"t":"2026-10-13T18:00:00Z","v":24725,"vw":9.419706},{"c":9.55,"h":9.55,"l":9.44,"n":435,"o":9.44,"t":"2026-10-13T18:15:00Z","v":20509,"vw":9.493807},{"c":9.525,"h":9.545,"l":9.525,"n":437,"o":9.545,"t":"2026-10-13T18:30:00Z","v":15532,"vw":9.532797},{"c":9.515,"h":9.525,"l":9.495,"n":310,"o":9.525,"t":"2026-10-13T18:45:00Z","v":14278,"vw":9.509819},{"c":9.515,"h":9.525,"l":9.485,"n":458,"o":9.51,"t":"2026-10-13T19:00:00Z","v":21127,"vw":9.504956},{"c":9.515,"h":9.555,"l":9.515,"n":550,"o":9.515,"t":"2026-10-13T19:15:00Z","v":29758,"vw":9.533657},{"c":9.52,"h":9.535,"l":9.505,"n":881,"o":9.515,"t":"2026-10-13T19:30:00Z","v":42958,"vw":9.522445},{"c":9.55,"h":9.57,"l":9.505,"n":2170,"o":9.515,"t":"2026-10-13T19:45:00Z","v":151776,"vw":9.544446},{"c":9.56,"h":9.56,"l":9.56,"n":16,"o":9.56,"t":"2026-10-13T20:00:00Z","v":192126,"vw":9.56},{"c":9.36,"h":9.435,"l":9.36,"n":129,"o":9.39,"t":"2026-10-14T13:30:00Z","v":14667,"vw":9.386114},{"c":9.33,"h":9.37,"l":9.33,"n":93,"o":9.34,"t":"2026-10-14T13:45:00Z","v":11718,"vw":9.350385},{"c":9.35,"h":9.355,"l":9.3,"n":219,"o":9.33,"t":"2026-10-14T14:00:00Z","v":9591,"vw":9.336516},{"c":9.4,"h":9.42,"l":9.355,"n":278,"o":9.36,"t":"2026-10-14T14:15:00Z","v":13497,"vw":9.399231},{"c":9.46,"h":9.46,"l":9.38,"n":191,"o":9.4,"t":"2026-10-14T14:30:00Z","v":7259,"vw":9.430587},{"c":9.44,"h":9.45,"l":9.4,"n":189,"o":9.45,"t":"2026-10-14T14:45:00Z","v":10999,"vw":9.421735},{"c":9.45,"h":9.465,"l":9.43,"n":470,"o":9.45,"t":"2026-10-14T15:00:00Z","v":37959,"vw":9.449735},{"c":9.46,"h":9.48,"l":9.45,"n":222,"o":9.45,"t":"2026-10-14T15:15:00Z","v":19311,"vw":9.465048},{"c":9.4,"h":9.46,"l":9.365,"n":324,"o":9.46,"t":"2026-10-14T15:30:00Z","v":32378,"vw":9.419317},{"c":9.39,"h":9.43,"l":9.38,"n":213,"o":9.395,"t":"2026-10-14T15:45:00Z","v":11780,"vw":9.403558},{"c":9.4,"h":9.41,"l":9.39,"n":298,"o":9.4,"t":"2026-10-14T16:00:00Z","v":34072,"vw":9.400204},{"c":9.365,"h":9.4,"l":9.36,"n":286,"o":9.4,"t":"2026-10-14T16:15:00Z","v":34220,"vw":9.382144},{"c":9.3899,"h":9.3899,"l":9.36,"n":166,"o":9.37,"t":"2026-10-14T16:30:00Z","v":6622,"vw":9.367796},{"c":9.42,"h":9.42,"l":9.38,"n":176,"o":9.38,"t":"2026-10-14T16:45:00Z","v":5322,"vw":9.396137},{"c":9.36,"h":9.425,"l":9.36,"n":207,"o":9.425,"t":"2026-10-14T17:00:00Z","v":13738,"vw":9.393917},{"c":9.32,"h":9.36,"l":9.315,"n":348,"o":9.36,"t":"2026-10-14T17:15:00Z","v":15996,"vw":9.332186},{"c":9.33,"h":9.33,"l":9.31,"n":181,"o":9.32,"t":"2026-10-14T17:30:00Z","v":10319,"vw":9.323935},{"c":9.32,"h":9.33,"l":9.315,"n":295,"o":9.33,"t":"2026-10-14T17:45:00Z","v":17201,"vw":9.324846},{"c":9.325,"h":9.325,"l":9.29,"n":372,"o":9.315,"t":"2026-10-14T18:00:00Z","v":15277,"vw":9.302129},{"c":9.33,"h":9.34,"l":9.315,"n":258,"o":9.32,"t":"2026-10-14T18:15:00Z","v":19096,"vw":9.325686},{"c":9.305,"h":9.33,"l":9.3,"n":149,"o":9.33,"t":"2026-10-14T18:30:00Z","v":4225,"vw":9.309589},{"c":9.275,"h":9.305,"l":9.24,"n":400,"o":9.3,"t":"2026-10-14T18:45:00Z","v":27800,"vw":9.264423},{"c":9.31,"h":9.31,"l":9.27,"n":302,"o":9.27,"t":"2026-10-14T19:00:00Z","v":10407,"vw":9.285853},{"c":9.31,"h":9.33,"l":9.28,"n":364,"o":9.31,"t":"2026-10-14T19:15:00Z","v":18290,"vw":9.305566},{"c":9.34,"h":9.37,"l":9.31,"n":628,"o":9.31,"t":"2026-10-14T19:30:00Z","v":33163,"vw":9.343856},{"c":9.27,"h":9.365,"l":9.25,"n":2153,"o":9.34,"t":"2026-10-14T19:45:00Z","v":178535,"vw":9.296695},{"c":9.29,"h":9.29,"l":9.29,"n":22,"o":9.29,"t":"2026-10-14T20:00:00Z","v":169504,"vw":9.29},{"c":9.13,"h":9.34,"l":9.0318,"n":178,"o":9.18,"t":"2026-10-15T13:30:00Z","v":33813,"vw":9.196034},{"c":9.03,"h":9.12,"l":8.98,"n":984,"o":9.12,"t":"2026-10-15T13:45:00Z","v":89990,"vw":9.061011},{"c":9.02,"h":9.09,"l":9.01,"n":271,"o":9.05,"t":"2026-10-15T14:00:00Z","v":13650,"vw":9.057775},{"c":9.03,"h":9.06,"l":8.99,"n":204,"o":9.05,"t":"2026-10-15T14:15:00Z","v":7945,"vw":9.031137},{"c":9.13,"h":9.13,"l":9.01,"n":188,"o":9.02,"t":"2026-10-15T14:30:00Z","v":5217,"vw":9.079003},{"c":9.06,"h":9.13,"l":9.025,"n":239,"o":9.13,"t":"2026-10-15T14:45:00Z","v":9432,"vw":9.0736},{"c":9.09,"h":9.1,"l":9.065,"n":227,"o":9.08,"t":"2026-10-15T15:00:00Z","v":7955,"vw":9.079254},{"c":9.09,"h":9.13,"l":9.09,"n":283,"o":9.12,"t":"2026-10-15T15:15:00Z","v":11903,"vw":9.105101},{"c":9.01,"h":9.09,"l":9.01,"n":233,"o":9.09,"t":"2026-10-15T15:30:00Z","v":10015,"vw":9.044003},{"c":9.02,"h":9.04,"l":9,"n":264,"o":9.02,"t":"2026-10-15T15:45:00Z","v":11626,"vw":9.018562},{"c":9.005,"h":9.03,"l":8.989,"n":157,"o":9.03,"t":"2026-10-15T16:00:00Z","v":7435,"vw":8.999262},{"c":8.97,"h":9,"l":8.96,"n":215,"o":9,"t":"2026-10-15T16:15:00Z","v":17152,"vw":8.982729},{"c":8.98,"h":8.99,"l":8.96,"n":155,"o":8.97,"t":"2026-10-15T16:30:00Z","v":9596,"vw":8.981726},{"c":8.964,"h":8.98,"l":8.96,"n":231,"o":8.97,"t":"2026-10-15T16:45:00Z","v":14286,"vw":8.970218},{"c":9.01,"h":9.01,"l":8.958,"n":255,"o":8.97,"t":"2026-10-15T17:00:00Z","v":13899,"vw":8.980059},{"c":9.03,"h":9.03,"l":8.97,"n":219,"o":9.01,"t":"2026-10-15T17:15:00Z","v":17052,"vw":8.995128},{"c":9.05,"h":9.05,"l":9.04,"n":189,"o":9.04,"t":"2026-10-15T17:30:00Z","v":8882,"vw":9.041184},{"c":9.085,"h":9.09,"l":9.05,"n":202,"o":9.05,"t":"2026-10-15T17:45:00Z","v":10098,"vw":9.067845},{"c":9.035,"h":9.08,"l":9.035,"n":268,"o":9.08,"t":"2026-10-15T18:00:00Z","v":16386,"vw":9.059633},{"c":9.055,"h":9.055,"l":9.04,"n":176,"o":9.04,"t":"2026-10-15T18:15:00Z","v":8264,"vw":9.046886},{"c":9.07,"h":9.07,"l":9.045,"n":232,"o":9.055,"t":"2026-10-15T18:30:00Z","v":13248,"vw":9.056124},{"c":9.09,"h":9.09,"l":9.06,"n":158,"o":9.07,"t":"2026-10-15T18:45:00Z","v":7111,"vw":9.077321},{"c":9.13,"h":9.13,"l":9.1,"n":360,"o":9.1,"t":"2026-10-15T19:00:00Z","v":16516,"vw":9.11501},{"c":9.145,"h":9.17,"l":9.13,"n":302,"o":9.13,"t":"2026-10-15T19:15:00Z","v":14954,"vw":9.151354},{"c":9.175,"h":9.19,"l":9.14,"n":477,"o":9.145,"t":"2026-10-15T19:30:00Z","v":26720,"vw":9.159353},{"c":9.2,"h":9.215,"l":9.14,"n":2398,"o":9.175,"t":"2026-10-15T19:45:00Z","v":178806,"vw":9.18644},{"c":9.2,"h":9.2,"l":9.2,"n":21,"o":9.2,"t":"2026-10-15T20:00:00Z","v":156451,"vw":9.2},{"c":9.3,"h":9.3,"l":9,"n":55,"o":9.03,"t":"2026-10-16T09:45:00Z","v":445,"vw":9.10901},{"c":9.21,"h":9.23,"l":9.16,"n":36,"o":9.16,"t":"2026-10-16T13:30:00Z","v":10952,"vw":9.163015},{"c":9.225,"h":9.27,"l":9.21,"n":178,"o":9.235,"t":"2026-10-16T13:45:00Z","v":11478,"vw":9.227634},{"c":9.23,"h":9.25,"l":9.225,"n":99,"o":9.24,"t":"2026-10-16T14:00:00Z","v":6281,"vw":9.235192},{"c":9.21,"h":9.23,"l":9.19,"n":222,"o":9.23,"t":"2026-10-16T14:15:00Z","v":6778,"vw":9.206284},{"c":9.23,"h":9.26,"l":9.23,"n":163,"o":9.24,"t":"2026-10-16T14:30:00Z","v":9732,"vw":9.249569},{"c":9.235,"h":9.255,"l":9.23,"n":262,"o":9.24,"t":"2026-10-16T14:45:00Z","v":10013,"vw":9.240579},{"c":9.13,"h":9.23,"l":9.125,"n":283,"o":9.22,"t":"2026-10-16T15:00:00Z","v":9592,"vw":9.172938},{"c":9.14,"h":9.16,"l":9.11,"n":297,"o":9.14,"t":"2026-10-16T15:15:00Z","v":10078,"vw":9.136111},{"c":9.13,"h":9.15,"l":9.13,"n":106,"o":9.135,"t":"2026-10-16T15:30:00Z","v":4560,"vw":9.136187},{"c":9.11,"h":9.145,"l":9.11,"n":232,"o":9.13,"t":"2026-10-16T15:45:00Z","v":5968,"vw":9.129321},{"c":9.13,"h":9.14,"l":9.105,"n":218,"o":9.11,"t":"2026-10-16T16:00:00Z","v":7937,"vw":9.123064},{"c":9.13,"h":9.14,"l":9.13,"n":133,"o":9.14,"t":"2026-10-16T16:15:00Z","v":4220,"vw":9.134478},{"c":9.105,"h":9.12,"l":9.1,"n":104,"o":9.12,"t":"2026-10-16T16:30:00Z","v":3470,"vw":9.11286},{"c":9.07,"h":9.1,"l":9.0615,"n":184,"o":9.1,"t":"2026-10-16T16:45:00Z","v":6138,"vw":9.078225},{"c":9.06,"h":9.07,"l":9.05,"n":123,"o":9.07,"t":"2026-10-16T17:00:00Z","v":3064,"vw":9.058562},{"c":9.045,"h":9.06,"l":9.04,"n":291,"o":9.06,"t":"2026-10-16T17:15:00Z","v":9914,"vw":9.044532},{"c":9.11,"h":9.11,"l":9.045,"n":344,"o":9.05,"t":"2026-10-16T17:30:00Z","v":14231,"vw":9.085093},{"c":9.06,"h":9.11,"l":9.05,"n":192,"o":9.11,"t":"2026-10-16T17:45:00Z","v":6802,"vw":9.071988},{"c":9.08,"h":9.085,"l":9.03,"n":250,"o":9.05,"t":"2026-10-16T18:00:00Z","v":14324,"vw":9.065365},{"c":9.08,"h":9.08,"l":9.06,"n":265,"o":9.08,"t":"2026-10-16T18:15:00Z","v":13176,"vw":9.070509},{"c":9.075,"h":9.08,"l":9.055,"n":261,"o":9.08,"t":"2026-10-16T18:30:00Z","v":11397,"vw":9.065156},{"c":9.065,"h":9.07,"l":9.055,"n":152,"o":9.07,"t":"2026-10-16T18:45:00Z","v":5283,"vw":9.064068},{"c":9.07,"h":9.075,"l":9.04,"n":325,"o":9.06,"t":"2026-10-16T19:00:00Z","v":12416,"vw":9.055189},{"c":9.06,"h":9.09,"l":9.055,"n":257,"o":9.08,"t":"2026-10-16T19:15:00Z","v":7295,"vw":9.078147},{"c":8.985,"h":9.06,"l":8.98,"n":543,"o":9.06,"t":"2026-10-16T19:30:00Z","v":25588,"vw":9.026502},{"c":9.07,"h":9.105,"l":8.985,"n":1890,"o":8.985,"t":"2026-10-16T19:45:00Z","v":131265,"vw":9.06581},{"c":9.08,"h":9.08,"l":9.08,"n":26,"o":9.08,"t":"2026-10-16T20:00:00Z","v":204605,"vw":9.08},{"c":9.07,"h":9.2,"l":9.015,"n":194,"o":9.2,"t":"2026-10-19T13:30:00Z","v":11580,"vw":9.107922},{"c":9.075,"h":9.1,"l":9.025,"n":107,"o":9.025,"t":"2026-10-19T13:45:00Z","v":9009,"vw":9.060736},{"c":9.15,"h":9.18,"l":9.0501,"n":148,"o":9.075,"t":"2026-10-19T14:00:00Z","v":7045,"vw":9.106195},{"c":9.16,"h":9.2,"l":9.16,"n":94,"o":9.18,"t":"2026-10-19T14:15:00Z","v":3492,"vw":9.18475},{"c":9.08,"h":9.16,"l":9.055,"n":199,"o":9.16,"t":"2026-10-19T14:30:00Z","v":12385,"vw":9.076622},{"c":9.08,"h":9.1,"l":9.07,"n":120,"o":9.07,"t":"2026-10-19T14:45:00Z","v":3791,"vw":9.078333},{"c":9.135,"h":9.135,"l":9.09,"n":120,"o":9.09,"t":"2026-10-19T15:00:00Z","v":6656,"vw":9.128728},{"c":9.15,"h":9.175,"l":9.13,"n":165,"o":9.13,"t":"2026-10-19T15:15:00Z","v":4759,"vw":9.150439},{"c":9.135,"h":9.14,"l":9.135,"n":97,"o":9.14,"t":"2026-10-19T15:30:00Z","v":4167,"vw":9.139623},{"c":9.14,"h":9.16,"l":9.14,"n":100,"o":9.15,"t":"2026-10-19T15:45:00Z","v":2877,"vw":9.148606},{"c":9.095,"h":9.13,"l":9.09,"n":101,"o":9.13,"t":"2026-10-19T16:00:00Z","v":2913,"vw":9.104615},{"c":9.09,"h":9.1,"l":9.08,"n":78,"o":9.09,"t":"2026-10-19T16:15:00Z","v":2197,"vw":9.090712},{"c":9.075,"h":9.08,"l":9.07,"n":120,"o":9.08,"t":"2026-10-19T16:30:00Z","v":7141,"vw":9.075377},{"c":9.06,"h":9.075,"l":9.06,"n":137,"o":9.075,"t":"2026-10-19T16:45:00Z","v":3382,"vw":9.069286},{"c":9.03,"h":9.05,"l":9.03,"n":117,"o":9.05,"t":"2026-10-19T17:00:00Z","v":4574,"vw":9.038838},{"c":9.025,"h":9.055,"l":9.02,"n":163,"o":9.04,"t":"2026-10-19T17:15:00Z","v":6093,"vw":9.035352},{"c":9.03,"h":9.035,"l":9.015,"n":105,"o":9.015,"t":"2026-10-19T17:30:00Z","v":3526,"vw":9.022226},{"c":9.01,"h":9.02,"l":8.995,"n":262,"o":9.02,"t":"2026-10-19T17:45:00Z","v":11961,"vw":9.003039},{"c":9.03,"h":9.03,"l":8.99,"n":309,"o":9.01,"t":"2026-10-19T18:00:00Z","v":11755,"vw":9.010334},{"c":9.02,"h":9.04,"l":9.015,"n":303,"o":9.0288,"t":"2026-10-19T18:15:00Z","v":11106,"vw":9.025867},{"c":9.02,"h":9.025,"l":9.02,"n":57,"o":9.025,"t":"2026-10-19T18:30:00Z","v":1756,"vw":9.022222},{"c":9.025,"h":9.03,"l":9.02,"n":118,"o":9.03,"t":"2026-10-19T18:45:00Z","v":2252,"vw":9.026547},{"c":9.05,"h":9.06,"l":9.03,"n":350,"o":9.03,"t":"2026-10-19T19:00:00Z","v":17136,"vw":9.043215},{"c":9.14,"h":9.14,"l":9.05,"n":694,"o":9.05,"t":"2026-10-19T19:15:00Z","v":43506,"vw":9.101327},{"c":9.155,"h":9.165,"l":9.125,"n":428,"o":9.14,"t":"2026-10-19T19:30:00Z","v":16378,"vw":9.144097},{"c":9.115,"h":9.175,"l":9.085,"n":1889,"o":9.155,"t":"2026-10-19T19:45:00Z","v":127032,"vw":9.114349},{"c":9.11,"h":9.11,"l":9.11,"n":22,"o":9.11,"t":"2026-10-19T20:00:00Z","v":170628,"vw":9.11},{"c":8.835,"h":9.16,"l":8.835,"n":76,"o":8.99,"t":"2026-10-20T13:30:00Z","v":9960,"vw":8.941859},{"c":8.945,"h":8.965,"l":8.82,"n":162,"o":8.84,"t":"2026-10-20T13:45:00Z","v":10523,"vw":8.888539},{"c":8.91,"h":8.99,"l":8.89,"n":167,"o":8.97,"t":"2026-10-20T14:00:00Z","v":8649,"vw":8.9576},{"c":9.14,"h":9.14,"l":8.91,"n":195,"o":8.91,"t":"2026-10-20T14:15:00Z","v":10133,"vw":9.008307},{"c":9.1,"h":9.18,"l":9.06,"n":265,"o":9.17,"t":"2026-10-20T14:30:00Z","v":12135,"vw":9.119305},{"c":9.14,"h":9.14,"l":9.09,"n":172,"o":9.11,"t":"2026-10-20T14:45:00Z","v":6791,"vw":9.118417},{"c":9.07,"h":9.16,"l":9.03,"n":325,"o":9.14,"t":"2026-10-20T15:00:00Z","v":14908,"vw":9.101935},{"c":9.12,"h":9.13,"l":9.075,"n":177,"o":9.075,"t":"2026-10-20T15:15:00Z","v":7713,"vw":9.111242},{"c":9.12,"h":9.14,"l":9.08,"n":264,"o":9.1,"t":"2026-10-20T15:30:00Z","v":10613,"vw":9.102165},{"c":9.13,"h":9.14,"l":9.1,"n":141,"o":9.11,"t":"2026-10-20T15:45:00Z","v":6330,"vw":9.11705},{"c":9.14,"h":9.14,"l":9.12,"n":212,"o":9.13,"t":"2026-10-20T16:00:00Z","v":9943,"vw":9.131657},{"c":9.14,"h":9.14,"l":9.1177,"n":323,"o":9.14,"t":"2026-10-20T16:15:00Z","v":17274,"vw":9.125593},{"c":9.14,"h":9.16,"l":9.135,"n":187,"o":9.135,"t":"2026-10-20T16:30:00Z","v":9828,"vw":9.147626},{"c":9.13,"h":9.16,"l":9.125,"n":338,"o":9.13,"t":"2026-10-20T16:45:00Z","v":19807,"vw":9.137061},{"c":9.13,"h":9.14,"l":9.12,"n":167,"o":9.14,"t":"2026-10-20T17:00:00Z","v":8223,"vw":9.130874},{"c":9.09,"h":9.16,"l":9.09,"n":505,"o":9.13,"t":"2026-10-20T17:15:00Z","v":33477,"vw":9.123903},{"c":9.14,"h":9.15,"l":9.11,"n":267,"o":9.11,"t":"2026-10-20T17:30:00Z","v":15653,"vw":9.135864},{"c":9.14,"h":9.15,"l":9.13,"n":194,"o":9.13,"t":"2026-10-20T17:45:00Z","v":10943,"vw":9.14085},{"c":9.165,"h":9.17,"l":9.15,"n":188,"o":9.15,"t":"2026-10-20T18:00:00Z","v":15464,"vw":9.163911},{"c":9.14,"h":9.17,"l":9.13,"n":372,"o":9.17,"t":"2026-10-20T18:15:00Z","v":17151,"vw":9.150137},{"c":9.125,"h":9.145,"l":9.12,"n":265,"o":9.13,"t":"2026-10-20T18:30:00Z","v":15737,"vw":9.135827},{"c":9.135,"h":9.14,"l":9.13,"n":182,"o":9.13,"t":"2026-10-20T18:45:00Z","v":5185,"vw":9.133304},{"c":9.14,"h":9.16,"l":9.135,"n":453,"o":9.135,"t":"2026-10-20T19:00:00Z","v":22211,"vw":9.14234},{"c":9.155,"h":9.16,"l":9.13,"n":314,"o":9.145,"t":"2026-10-20T19:15:00Z","v":13536,"vw":9.143978},{"c":9.125,"h":9.16,"l":9.11,"n":601,"o":9.155,"t":"2026-10-20T19:30:00Z","v":28584,"vw":9.134415},{"c":9.1,"h":9.155,"l":9.08,"n":1851,"o":9.125,"t":"2026-10-20T19:45:00Z","v":128408,"vw":9.113189},{"c":9.1,"h":9.1,"l":9.1,"n":29,"o":9.1,"t":"2026-10-20T20:00:00Z","v":191880,"vw":9.1},{"c":9.28,"h":9.74,"l":9.28,"n":2,"o":9.74,"t":"2026-10-20T20:45:00Z","v":408,"vw":9.51},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-10-21T10:00:00Z","v":505,"vw":9.1},{"c":9.17,"h":9.255,"l":9.135,"n":21,"o":9.2,"t":"2026-10-21T13:30:00Z","v":7586,"vw":9.195014},{"c":9.25,"h":9.26,"l":9.11,"n":82,"o":9.17,"t":"2026-10-21T13:45:00Z","v":4687,"vw":9.218006},{"c":9.1999,"h":9.2,"l":9.14,"n":65,"o":9.17,"t":"2026-10-21T14:00:00Z","v":3726,"vw":9.188247},{"c":9.14,"h":9.2,"l":9.14,"n":230,"o":9.16,"t":"2026-10-21T14:15:00Z","v":9930,"vw":9.168825},{"c":9.19,"h":9.19,"l":9.15,"n":109,"o":9.15,"t":"2026-10-21T14:30:00Z","v":2789,"vw":9.178111},{"c":9.18,"h":9.225,"l":9.18,"n":206,"o":9.2,"t":"2026-10-21T14:45:00Z","v":7949,"vw":9.206598},{"c":9.185,"h":9.2,"l":9.15,"n":146,"o":9.17,"t":"2026-10-21T15:00:00Z","v":8977,"vw":9.173609},{"c":9.18,"h":9.185,"l":9.145,"n":281,"o":9.185,"t":"2026-10-21T15:15:00Z","v":10631,"vw":9.159742},{"c":9.19,"h":9.2058,"l":9.175,"n":194,"o":9.175,"t":"2026-10-21T15:30:00Z","v":5776,"vw":9.19799},{"c":9.22,"h":9.22,"l":9.1701,"n":432,"o":9.205,"t":"2026-10-21T15:45:00Z","v":44191,"vw":9.192732},{"c":9.24,"h":9.25,"l":9.21,"n":215,"o":9.225,"t":"2026-10-21T16:00:00Z","v":10334,"vw":9.230479},{"c":9.26,"h":9.295,"l":9.255,"n":277,"o":9.26,"t":"2026-10-21T16:15:00Z","v":16535,"vw":9.278698},{"c":9.29,"h":9.33,"l":9.26,"n":348,"o":9.26,"t":"2026-10-21T16:30:00Z","v":15690,"vw":9.296035},{"c":9.28,"h":9.29,"l":9.27,"n":186,"o":9.29,"t":"2026-10-21T16:45:00Z","v":6885,"vw":9.282406},{"c":9.29,"h":9.3,"l":9.255,"n":178,"o":9.27,"t":"2026-10-21T17:00:00Z","v":10272,"vw":9.269797},{"c":9.31,"h":9.31,"l":9.29,"n":118,"o":9.3,"t":"2026-10-21T17:15:00Z","v":3383,"vw":9.300515},{"c":9.34,"h":9.34,"l":9.3,"n":171,"o":9.3,"t":"2026-10-21T17:30:00Z","v":7813,"vw":9.321272},{"c":9.365,"h":9.365,"l":9.33,"n":318,"o":9.34,"t":"2026-10-21T17:45:00Z","v":16081,"vw":9.347078},{"c":9.39,"h":9.39,"l":9.36,"n":297,"o":9.36,"t":"2026-10-21T18:00:00Z","v":15874,"vw":9.370378},{"c":9.39,"h":9.4,"l":9.38,"n":147,"o":9.39,"t":"2026-10-21T18:15:00Z","v":4294,"vw":9.38877},{"c":9.42,"h":9.42,"l":9.4,"n":123,"o":9.4,"t":"2026-10-21T18:30:00Z","v":3561,"vw":9.411833},{"c":9.32,"h":9.42,"l":9.32,"n":527,"o":9.42,"t":"2026-10-21T18:45:00Z","v":24705,"vw":9.387222},{"c":9.3,"h":9.31,"l":9.265,"n":366,"o":9.31,"t":"2026-10-21T19:00:00Z","v":12466,"vw":9.285798},{"c":9.35,"h":9.35,"l":9.31,"n":339,"o":9.32,"t":"2026-10-21T19:15:00Z","v":15110,"vw":9.330335},{"c":9.355,"h":9.37,"l":9.34,"n":455,"o":9.35,"t":"2026-10-21T19:30:00Z","v":19904,"vw":9.358575},{"c":9.36,"h":9.365,"l":9.32,"n":1395,"o":9.355,"t":"2026-10-21T19:45:00Z","v":77193,"vw":9.345978},{"c":9.35,"h":9.35,"l":9.35,"n":29,"o":9.35,"t":"2026-10-21T20:00:00Z","v":108979,"vw":9.35},{"c":9.04,"h":9.22,"l":8.9168,"n":252,"o":9.22,"t":"2026-10-22T13:30:00Z","v":18543,"vw":9.14156},{"c":9.185,"h":9.2,"l":9.0203,"n":226,"o":9.0203,"t":"2026-10-22T13:45:00Z","v":14969,"vw":9.109096},{"c":9.15,"h":9.29,"l":9.1,"n":442,"o":9.2,"t":"2026-10-22T14:00:00Z","v":24775,"vw":9.185659},{"c":8.97,"h":9.15,"l":8.95,"n":193,"o":9.15,"t":"2026-10-22T14:15:00Z","v":8401,"vw":9.014555},{"c":9.025,"h":9.03,"l":8.98,"n":254,"o":8.98,"t":"2026-10-22T14:30:00Z","v":17040,"vw":9.004217},{"c":9.065,"h":9.065,"l":8.99,"n":363,"o":9.025,"t":"2026-10-22T14:45:00Z","v":26702,"vw":9.02393},{"c":8.94,"h":9.07,"l":8.94,"n":376,"o":9.065,"t":"2026-10-22T15:00:00Z","v":22437,"vw":9.009462},{"c":9,"h":9.05,"l":8.95,"n":269,"o":8.95,"t":"2026-10-22T15:15:00Z","v":18502,"vw":9.020866},{"c":8.965,"h":9.01,"l":8.95,"n":254,"o":9,"t":"2026-10-22T15:30:00Z","v":21647,"vw":8.981759},{"c":8.97,"h":9.01,"l":8.93,"n":370,"o":8.93,"t":"2026-10-22T15:45:00Z","v":22965,"vw":8.987557},{"c":8.94,"h":8.975,"l":8.93,"n":188,"o":8.965,"t":"2026-10-22T16:00:00Z","v":10049,"vw":8.95664},{"c":8.955,"h":8.97,"l":8.94,"n":134,"o":8.94,"t":"2026-10-22T16:15:00Z","v":6686,"vw":8.956541}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.7098077659134249,"strike":11.830129431890414,"iv":1.5209538475066475,"gamma":0.10319556423329455,"theta":-0.024518085811749107,"vega":0.009324320057680687,"rho":0.0019228126488689845,"breakevenPct":40.03279952879775},{"delta":0.4,"premium":0.6034413535990825,"strike":9.994264410668196,"iv":0.9713318898766848,"gamma":0.15745592199598507,"theta":-0.01660550616575853,"vega":0.009696329222827645,"rho":0.002358934839170647,"breakevenPct":18.34400630114213},{"delta":0.45,"premium":0.8185259535417265,"strike":9.635790077430457,"iv":1.0233250071694866,"gamma":0.14845104674505305,"theta":-0.01694964152566676,"vega":0.009466905649555492,"rho":0.002546305127260785,"breakevenPct":16.742780915378916},{"delta":0.5,"premium":1.0336105534843707,"strike":9.277315744192716,"iv":1.0753181244622885,"gamma":0.139446171494121,"theta":-0.017293776885574992,"vega":0.009237482076283339,"rho":0.002733675415350922,"breakevenPct":15.141555529615697},{"delta":0.55,"premium":1.2486951534270148,"strike":8.918841410954975,"iv":1.1273112417550903,"gamma":0.13044129624318898,"theta":-0.017637912245483223,"vega":0.009008058503011184,"rho":0.0029210457034410603,"breakevenPct":13.54033014385248},{"delta":0.6,"premium":1.4637797533696588,"strike":8.560367077717235,"iv":1.1793043590478922,"gamma":0.12143642099225695,"theta":-0.017982047605391453,"vega":0.008778634929739031,"rho":0.0031084159915311976,"breakevenPct":11.939104758089265},{"delta":0.65,"premium":1.678864353312303,"strike":8.201892744479496,"iv":1.231297476340694,"gamma":0.11243154574132491,"theta":-0.018326182965299684,"vega":0.008549211356466876,"rho":0.0032957862796213354,"breakevenPct":10.337879372326046},{"delta":0.7,"premium":1.893948953254947,"strike":7.843418411241755,"iv":1.2832905936334957,"gamma":0.10342667049039289,"theta":-0.018670318325207914,"vega":0.008319787783194723,"rho":0.0034831565677114727,"breakevenPct":8.736653986562832},{"delta":0.75,"premium":2.124144299724645,"strike":7.470555732043116,"iv":1.3376841695656363,"gamma":0.0940612853638178,"theta":-0.01890535689311299,"vega":0.008046274142406518,"rho":0.00365857447974881,"breakevenPct":7.143495608796878},{"delta":0.8,"premium":2.6990085788828573,"strike":6.769501733069687,"iv":1.4468310639855508,"gamma":0.0764728416451941,"theta":-0.01665194958627944,"vega":0.006767087056847421,"rho":0.003561364385629413,"breakevenPct":5.734341842016118},{"delta":0.85,"premium":3.2738728580410683,"strike":6.068447734096258,"iv":1.5559779584054652,"gamma":0.058884397926570464,"theta":-0.014398542279445897,"vega":0.005487899971288327,"rho":0.0034641542915100163,"breakevenPct":4.32518807523536},{"delta":0.9,"premium":3.8487371371992802,"strike":5.367393735122829,"iv":1.6651248528253797,"gamma":0.04129595420794678,"theta":-0.01214513497261235,"vega":0.004208712885729229,"rho":0.0033669441973906192,"breakevenPct":2.9160343084545994}],"put":[{"delta":0.1,"premium":0.7935105437269095,"strike":3.04388179658637,"iv":5.268875401870833,"gamma":0.02220460847741166,"theta":-0.025952563790719748,"vega":0.003274944526534293,"rho":-0.0013539391799576106,"breakevenPct":74.87022609872183},{"delta":0.15,"premium":0.8419430464486755,"strike":3.649288080608444,"iv":4.870539857756748,"gamma":0.0382181325437814,"theta":-0.02457288025802003,"vega":0.003781911930665338,"rho":-0.0017550121909398909,"breakevenPct":68.65053004846715},{"delta":0.2,"premium":0.8903755491704415,"strike":4.254694364630518,"iv":4.4722043136426635,"gamma":0.05423165661015114,"theta":-0.023193196725320313,"vega":0.004288879334796383,"rho":-0.0021560852019221716,"breakevenPct":62.430833998212435},{"delta":0.25,"premium":0.9388080518922074,"strike":4.860100648652592,"iv":4.073868769528579,"gamma":0.07024518067652089,"theta":-0.021813513192620596,"vega":0.004795846738927428,"rho":-0.002557158212904452,"breakevenPct":56.21113794795774},{"delta":0.3,"premium":0.9872405546139733,"strike":5.465506932674666,"iv":3.675533225414494,"gamma":0.08625870474289063,"theta":-0.02043382965992088,"vega":0.005302814143058473,"rho":-0.0029582312238867325,"breakevenPct":49.99144189770304},{"delta":0.35,"premium":1.0356730573357393,"strike":6.07091321669674,"iv":3.27719768130041,"gamma":0.10227222880926036,"theta":-0.019054146127221165,"vega":0.005809781547189518,"rho":-0.003359304234869012,"breakevenPct":43.77174584744835},{"delta":0.4,"premium":1.0841055600575051,"strike":6.676319500718814,"iv":2.8788621371863248,"gamma":0.11828575287563012,"theta":-0.017674462594521444,"vega":0.006316748951320564,"rho":-0.003760377245851293,"breakevenPct":37.552049797193646},{"delta":0.45,"premium":1.132538062779271,"strike":7.281725784740887,"iv":2.4805265930722404,"gamma":0.13429927694199986,"theta":-0.01629477906182173,"vega":0.006823716355451608,"rho":-0.004161450256833573,"breakevenPct":31.332353746938956},{"delta":0.5,"premium":1.180970565501037,"strike":7.887132068762962,"iv":2.0821910489581557,"gamma":0.1503128010083696,"theta":-0.01491509552912201,"vega":0.007330683759582653,"rho":-0.0045625232678158534,"breakevenPct":25.112657696684252},{"delta":0.55,"premium":1.229403068222803,"strike":8.492538352785036,"iv":1.6838555048440704,"gamma":0.16632632507473935,"theta":-0.013535411996422293,"vega":0.0078376511637137,"rho":-0.0049635962787981346,"breakevenPct":18.892961646429548},{"delta":0.6,"premium":1.2778355709445688,"strike":9.09794463680711,"iv":1.285519960729987,"gamma":0.18233984914110907,"theta":-0.012155728463722577,"vega":0.008344618567844743,"rho":-0.005364669289780414,"breakevenPct":12.673265596174858},{"delta":0.65,"premium":1.3262680736663348,"strike":9.703350920829184,"iv":0.8871844166159013,"gamma":0.1983533732074788,"theta":-0.010776044931022858,"vega":0.008851585971975788,"rho":-0.005765742300762694,"breakevenPct":6.4535695459201605}]},"raw":{"call":[{"delta":0.35,"premium":0.7098077659134249,"strike":11.830129431890414,"iv":1.5209538475066475,"gamma":0.10319556423329455,"theta":-0.024518085811749107,"vega":0.009324320057680687,"rho":0.0019228126488689845,"breakevenPct":40.03279952879775},{"delta":0.4,"premium":0.6034413535990825,"strike":9.994264410668196,"iv":0.9713318898766848,"gamma":0.15745592199598507,"theta":-0.01660550616575853,"vega":0.009696329222827645,"rho":0.002358934839170647,"breakevenPct":18.34400630114213},{"delta":0.45,"premium":0.8185259535417265,"strike":9.635790077430457,"iv":1.0233250071694866,"gamma":0.14845104674505305,"theta":-0.01694964152566676,"vega":0.009466905649555492,"rho":0.002546305127260785,"breakevenPct":16.742780915378916},{"delta":0.5,"premium":1.0336105534843707,"strike":9.277315744192716,"iv":1.0753181244622885,"gamma":0.139446171494121,"theta":-0.017293776885574992,"vega":0.009237482076283339,"rho":0.002733675415350922,"breakevenPct":15.141555529615697},{"delta":0.55,"premium":1.2486951534270148,"strike":8.918841410954975,"iv":1.1273112417550903,"gamma":0.13044129624318898,"theta":-0.017637912245483223,"vega":0.009008058503011184,"rho":0.0029210457034410603,"breakevenPct":13.54033014385248},{"delta":0.6,"premium":1.4637797533696588,"strike":8.560367077717235,"iv":1.1793043590478922,"gamma":0.12143642099225695,"theta":-0.017982047605391453,"vega":0.008778634929739031,"rho":0.0031084159915311976,"breakevenPct":11.939104758089265},{"delta":0.65,"premium":1.678864353312303,"strike":8.201892744479496,"iv":1.231297476340694,"gamma":0.11243154574132491,"theta":-0.018326182965299684,"vega":0.008549211356466876,"rho":0.0032957862796213354,"breakevenPct":10.337879372326046},{"delta":0.7,"premium":1.893948953254947,"strike":7.843418411241755,"iv":1.2832905936334957,"gamma":0.10342667049039289,"theta":-0.018670318325207914,"vega":0.008319787783194723,"rho":0.0034831565677114727,"breakevenPct":8.736653986562832},{"delta":0.75,"premium":2.124144299724645,"strike":7.470555732043116,"iv":1.3376841695656363,"gamma":0.0940612853638178,"theta":-0.01890535689311299,"vega":0.008046274142406518,"rho":0.00365857447974881,"breakevenPct":7.143495608796878},{"delta":0.8,"premium":2.6990085788828573,"strike":6.769501733069687,"iv":1.4468310639855508,"gamma":0.0764728416451941,"theta":-0.01665194958627944,"vega":0.006767087056847421,"rho":0.003561364385629413,"breakevenPct":5.734341842016118},{"delta":0.85,"premium":3.2738728580410683,"strike":6.068447734096258,"iv":1.5559779584054652,"gamma":0.058884397926570464,"theta":-0.014398542279445897,"vega":0.005487899971288327,"rho":0.0034641542915100163,"breakevenPct":4.32518807523536},{"delta":0.9,"premium":3.8487371371992802,"strike":5.367393735122829,"iv":1.6651248528253797,"gamma":0.04129595420794678,"theta":-0.01214513497261235,"vega":0.004208712885729229,"rho":0.0033669441973906192,"breakevenPct":2.9160343084545994}],"put":[{"delta":0.1,"premium":0.7935105437269095,"strike":3.04388179658637,"iv":5.268875401870833,"gamma":0.02220460847741166,"theta":-0.025952563790719748,"vega":0.003274944526534293,"rho":-0.0013539391799576106,"breakevenPct":74.87022609872183},{"delta":0.15,"premium":0.8419430464486755,"strike":3.649288080608444,"iv":4.870539857756748,"gamma":0.0382181325437814,"theta":-0.02457288025802003,"vega":0.003781911930665338,"rho":-0.0017550121909398909,"breakevenPct":68.65053004846715},{"delta":0.2,"premium":0.8903755491704415,"strike":4.254694364630518,"iv":4.4722043136426635,"gamma":0.05423165661015114,"theta":-0.023193196725320313,"vega":0.004288879334796383,"rho":-0.0021560852019221716,"breakevenPct":62.430833998212435},{"delta":0.25,"premium":0.9388080518922074,"strike":4.860100648652592,"iv":4.073868769528579,"gamma":0.07024518067652089,"theta":-0.021813513192620596,"vega":0.004795846738927428,"rho":-0.002557158212904452,"breakevenPct":56.21113794795774},{"delta":0.3,"premium":0.9872405546139733,"strike":5.465506932674666,"iv":3.675533225414494,"gamma":0.08625870474289063,"theta":-0.02043382965992088,"vega":0.005302814143058473,"rho":-0.0029582312238867325,"breakevenPct":49.99144189770304},{"delta":0.35,"premium":1.0356730573357393,"strike":6.07091321669674,"iv":3.27719768130041,"gamma":0.10227222880926036,"theta":-0.019054146127221165,"vega":0.005809781547189518,"rho":-0.003359304234869012,"breakevenPct":43.77174584744835},{"delta":0.4,"premium":1.0841055600575051,"strike":6.676319500718814,"iv":2.8788621371863248,"gamma":0.11828575287563012,"theta":-0.017674462594521444,"vega":0.006316748951320564,"rho":-0.003760377245851293,"breakevenPct":37.552049797193646},{"delta":0.45,"premium":1.132538062779271,"strike":7.281725784740887,"iv":2.4805265930722404,"gamma":0.13429927694199986,"theta":-0.01629477906182173,"vega":0.006823716355451608,"rho":-0.004161450256833573,"breakevenPct":31.332353746938956},{"delta":0.5,"premium":1.180970565501037,"strike":7.887132068762962,"iv":2.0821910489581557,"gamma":0.1503128010083696,"theta":-0.01491509552912201,"vega":0.007330683759582653,"rho":-0.0045625232678158534,"breakevenPct":25.112657696684252},{"delta":0.55,"premium":1.229403068222803,"strike":8.492538352785036,"iv":1.6838555048440704,"gamma":0.16632632507473935,"theta":-0.013535411996422293,"vega":0.0078376511637137,"rho":-0.0049635962787981346,"breakevenPct":18.892961646429548},{"delta":0.6,"premium":1.2778355709445688,"strike":9.09794463680711,"iv":1.285519960729987,"gamma":0.18233984914110907,"theta":-0.012155728463722577,"vega":0.008344618567844743,"rho":-0.005364669289780414,"breakevenPct":12.673265596174858},{"delta":0.65,"premium":1.3262680736663348,"strike":9.703350920829184,"iv":0.8871844166159013,"gamma":0.1983533732074788,"theta":-0.010776044931022858,"vega":0.008851585971975788,"rho":-0.005765742300762694,"breakevenPct":6.4535695459201605}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}