{"symbol":"DRN","url":"https://intraalpha.com/companies/DRN","capturedAt":"2026-10-22T14:52:51.416Z","state":"ready","quote":{"symbol":"DRN","last_price":9.05,"prev_close":8.91,"regular_close":9.06,"change":0.14,"change_pct":1.5713,"regular_change":0.15,"regular_change_pct":1.6835,"extended_change":-0.01,"extended_change_pct":-0.1104,"bid":9.05,"ask":9.06,"bid_size":6100,"ask_size":6600,"volume":343696,"vwap":8.983874,"open":8.9,"high":9.0999,"low":8.86,"close":9.06,"trade_count":1010,"last_trade_at":"2026-10-22T14:52:45.836896558Z","last_quote_at":"2026-10-22T14:52:46.981010108Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:46.310915102-04:00","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,"fundProfile":{"net_assets":35600000,"net_expense_ratio":null,"portfolio_turnover":0.15,"dividend_yield":0.0271,"inception_date":"2009-07-16","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:47.391047+00:00"},"optionObservedAt":"2026-10-22T14:38:07.836Z","bars":[{"c":8.9,"h":8.9,"l":8.77,"n":20,"o":8.88,"t":"2026-10-15T08:00:00Z","v":15232,"vw":8.837438},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-15T08:10:00Z","v":665,"vw":8.73},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T11:05:00Z","v":300,"vw":8.8},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-15T11:35:00Z","v":665,"vw":8.86},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-15T12:25:00Z","v":539,"vw":8.89},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-15T12:35:00Z","v":6000,"vw":8.92},{"c":8.91,"h":8.91,"l":8.91,"n":7,"o":8.91,"t":"2026-10-15T12:40:00Z","v":700,"vw":8.91},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-15T12:55:00Z","v":1600,"vw":8.88},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-15T13:00:00Z","v":300,"vw":8.85},{"c":8.93,"h":9,"l":8.85,"n":297,"o":8.85,"t":"2026-10-15T13:30:00Z","v":89320,"vw":8.913175},{"c":8.92,"h":8.95,"l":8.895,"n":501,"o":8.92,"t":"2026-10-15T13:35:00Z","v":142767,"vw":8.929808},{"c":8.8499,"h":8.96,"l":8.8499,"n":248,"o":8.92,"t":"2026-10-15T13:40:00Z","v":73438,"vw":8.908142},{"c":8.89,"h":8.89,"l":8.83,"n":375,"o":8.845,"t":"2026-10-15T13:45:00Z","v":137521,"vw":8.873674},{"c":8.93,"h":8.95,"l":8.9,"n":214,"o":8.9,"t":"2026-10-15T13:50:00Z","v":66349,"vw":8.915382},{"c":8.89,"h":8.96,"l":8.89,"n":247,"o":8.95,"t":"2026-10-15T13:55:00Z","v":74560,"vw":8.915443},{"c":8.84,"h":8.89,"l":8.835,"n":189,"o":8.89,"t":"2026-10-15T14:00:00Z","v":50857,"vw":8.86359},{"c":8.85,"h":8.87,"l":8.81,"n":105,"o":8.85,"t":"2026-10-15T14:05:00Z","v":30630,"vw":8.832018},{"c":8.815,"h":8.85,"l":8.8,"n":99,"o":8.85,"t":"2026-10-15T14:10:00Z","v":29614,"vw":8.821738},{"c":8.85,"h":8.875,"l":8.8209,"n":72,"o":8.8209,"t":"2026-10-15T14:15:00Z","v":19227,"vw":8.848571},{"c":8.86,"h":8.86,"l":8.83,"n":54,"o":8.84,"t":"2026-10-15T14:20:00Z","v":14378,"vw":8.8506},{"c":8.875,"h":8.89,"l":8.855,"n":52,"o":8.855,"t":"2026-10-15T14:25:00Z","v":13103,"vw":8.8765},{"c":8.9099,"h":8.917,"l":8.88,"n":59,"o":8.88,"t":"2026-10-15T14:30:00Z","v":21482,"vw":8.903707},{"c":8.91,"h":8.94,"l":8.905,"n":47,"o":8.905,"t":"2026-10-15T14:35:00Z","v":11090,"vw":8.931655},{"c":8.91,"h":8.9423,"l":8.905,"n":86,"o":8.91,"t":"2026-10-15T14:40:00Z","v":46603,"vw":8.922979},{"c":8.905,"h":8.9111,"l":8.8798,"n":45,"o":8.91,"t":"2026-10-15T14:45:00Z","v":11512,"vw":8.896266},{"c":8.87,"h":8.9,"l":8.8698,"n":31,"o":8.9,"t":"2026-10-15T14:50:00Z","v":9864,"vw":8.875501},{"c":8.87,"h":8.89,"l":8.84,"n":54,"o":8.875,"t":"2026-10-15T14:55:00Z","v":21195,"vw":8.864879},{"c":8.86,"h":8.8951,"l":8.86,"n":40,"o":8.87,"t":"2026-10-15T15:00:00Z","v":14618,"vw":8.882417},{"c":8.87,"h":8.87,"l":8.83,"n":55,"o":8.86,"t":"2026-10-15T15:05:00Z","v":32311,"vw":8.844338},{"c":8.8801,"h":8.8801,"l":8.85,"n":40,"o":8.86,"t":"2026-10-15T15:10:00Z","v":23551,"vw":8.861433},{"c":8.88,"h":8.89,"l":8.8699,"n":35,"o":8.885,"t":"2026-10-15T15:15:00Z","v":11921,"vw":8.880326},{"c":8.83,"h":8.845,"l":8.83,"n":55,"o":8.8377,"t":"2026-10-15T15:20:00Z","v":13841,"vw":8.840056},{"c":8.84,"h":8.85,"l":8.825,"n":67,"o":8.825,"t":"2026-10-15T15:25:00Z","v":18642,"vw":8.844048},{"c":8.82,"h":8.8401,"l":8.82,"n":34,"o":8.84,"t":"2026-10-15T15:30:00Z","v":15831,"vw":8.834641},{"c":8.81,"h":8.82,"l":8.805,"n":72,"o":8.81,"t":"2026-10-15T15:35:00Z","v":24897,"vw":8.811779},{"c":8.83,"h":8.8323,"l":8.8099,"n":38,"o":8.82,"t":"2026-10-15T15:40:00Z","v":34150,"vw":8.816813},{"c":8.83,"h":8.85,"l":8.83,"n":23,"o":8.84,"t":"2026-10-15T15:45:00Z","v":10799,"vw":8.843971},{"c":8.84,"h":8.845,"l":8.8251,"n":45,"o":8.8251,"t":"2026-10-15T15:50:00Z","v":29226,"vw":8.838047},{"c":8.85,"h":8.86,"l":8.845,"n":23,"o":8.845,"t":"2026-10-15T15:55:00Z","v":4811,"vw":8.851445},{"c":8.84,"h":8.85,"l":8.83,"n":22,"o":8.85,"t":"2026-10-15T16:00:00Z","v":13816,"vw":8.841077},{"c":8.8201,"h":8.84,"l":8.81,"n":39,"o":8.84,"t":"2026-10-15T16:05:00Z","v":14661,"vw":8.819413},{"c":8.8,"h":8.83,"l":8.785,"n":48,"o":8.83,"t":"2026-10-15T16:10:00Z","v":23509,"vw":8.807854},{"c":8.825,"h":8.83,"l":8.81,"n":19,"o":8.81,"t":"2026-10-15T16:15:00Z","v":5591,"vw":8.820259},{"c":8.8302,"h":8.84,"l":8.825,"n":28,"o":8.83,"t":"2026-10-15T16:20:00Z","v":5982,"vw":8.831878},{"c":8.86,"h":8.8602,"l":8.84,"n":29,"o":8.84,"t":"2026-10-15T16:25:00Z","v":6931,"vw":8.852719},{"c":8.88,"h":8.89,"l":8.86,"n":31,"o":8.86,"t":"2026-10-15T16:30:00Z","v":15791,"vw":8.878106},{"c":8.8998,"h":8.9,"l":8.8799,"n":25,"o":8.8799,"t":"2026-10-15T16:35:00Z","v":12258,"vw":8.88422},{"c":8.9101,"h":8.9101,"l":8.892,"n":18,"o":8.8999,"t":"2026-10-15T16:40:00Z","v":13797,"vw":8.9034},{"c":8.915,"h":8.92,"l":8.9098,"n":23,"o":8.92,"t":"2026-10-15T16:45:00Z","v":7661,"vw":8.912643},{"c":8.885,"h":8.9123,"l":8.885,"n":12,"o":8.9123,"t":"2026-10-15T16:50:00Z","v":3471,"vw":8.896546},{"c":8.92,"h":8.92,"l":8.89,"n":8,"o":8.89,"t":"2026-10-15T16:55:00Z","v":3144,"vw":8.901308},{"c":8.93,"h":8.94,"l":8.92,"n":56,"o":8.93,"t":"2026-10-15T17:00:00Z","v":20996,"vw":8.931286},{"c":8.91,"h":8.925,"l":8.91,"n":19,"o":8.925,"t":"2026-10-15T17:05:00Z","v":6088,"vw":8.916102},{"c":8.9151,"h":8.92,"l":8.9015,"n":23,"o":8.91,"t":"2026-10-15T17:10:00Z","v":9076,"vw":8.914132},{"c":8.915,"h":8.9201,"l":8.91,"n":27,"o":8.92,"t":"2026-10-15T17:15:00Z","v":14213,"vw":8.91652},{"c":8.905,"h":8.9297,"l":8.905,"n":22,"o":8.92,"t":"2026-10-15T17:20:00Z","v":14886,"vw":8.918275},{"c":8.91,"h":8.9102,"l":8.8998,"n":16,"o":8.8999,"t":"2026-10-15T17:25:00Z","v":4388,"vw":8.902461},{"c":8.9,"h":8.91,"l":8.895,"n":13,"o":8.91,"t":"2026-10-15T17:30:00Z","v":4212,"vw":8.903741},{"c":8.901,"h":8.901,"l":8.89,"n":21,"o":8.9,"t":"2026-10-15T17:35:00Z","v":7076,"vw":8.89936},{"c":8.91,"h":8.92,"l":8.91,"n":7,"o":8.92,"t":"2026-10-15T17:40:00Z","v":1371,"vw":8.912887},{"c":8.91,"h":8.9103,"l":8.89,"n":21,"o":8.895,"t":"2026-10-15T17:45:00Z","v":6555,"vw":8.899483},{"c":8.895,"h":8.9102,"l":8.895,"n":43,"o":8.9,"t":"2026-10-15T17:50:00Z","v":24738,"vw":8.901344},{"c":8.86,"h":8.89,"l":8.86,"n":27,"o":8.89,"t":"2026-10-15T17:55:00Z","v":7557,"vw":8.863582},{"c":8.8798,"h":8.885,"l":8.865,"n":30,"o":8.875,"t":"2026-10-15T18:00:00Z","v":10916,"vw":8.872532},{"c":8.86,"h":8.8802,"l":8.86,"n":17,"o":8.88,"t":"2026-10-15T18:05:00Z","v":5439,"vw":8.871856},{"c":8.85,"h":8.871,"l":8.85,"n":23,"o":8.87,"t":"2026-10-15T18:10:00Z","v":6776,"vw":8.862738},{"c":8.8699,"h":8.88,"l":8.8498,"n":35,"o":8.85,"t":"2026-10-15T18:15:00Z","v":17628,"vw":8.857975},{"c":8.8601,"h":8.8899,"l":8.8599,"n":31,"o":8.87,"t":"2026-10-15T18:20:00Z","v":27910,"vw":8.869526},{"c":8.8699,"h":8.87,"l":8.855,"n":35,"o":8.8601,"t":"2026-10-15T18:25:00Z","v":19430,"vw":8.862243},{"c":8.875,"h":8.881,"l":8.8698,"n":16,"o":8.87,"t":"2026-10-15T18:30:00Z","v":5239,"vw":8.872172},{"c":8.865,"h":8.865,"l":8.865,"n":2,"o":8.865,"t":"2026-10-15T18:35:00Z","v":329,"vw":8.865},{"c":8.87,"h":8.87,"l":8.86,"n":17,"o":8.86,"t":"2026-10-15T18:40:00Z","v":6367,"vw":8.862683},{"c":8.86,"h":8.87,"l":8.86,"n":17,"o":8.86,"t":"2026-10-15T18:45:00Z","v":6532,"vw":8.862301},{"c":8.84,"h":8.86,"l":8.84,"n":7,"o":8.86,"t":"2026-10-15T18:50:00Z","v":2329,"vw":8.853913},{"c":8.82,"h":8.84,"l":8.8199,"n":35,"o":8.84,"t":"2026-10-15T18:55:00Z","v":18460,"vw":8.829517},{"c":8.82,"h":8.825,"l":8.815,"n":16,"o":8.815,"t":"2026-10-15T19:00:00Z","v":2957,"vw":8.821071},{"c":8.82,"h":8.825,"l":8.8099,"n":53,"o":8.82,"t":"2026-10-15T19:05:00Z","v":35133,"vw":8.813797},{"c":8.82,"h":8.82,"l":8.81,"n":25,"o":8.82,"t":"2026-10-15T19:10:00Z","v":7755,"vw":8.815036},{"c":8.82,"h":8.8299,"l":8.815,"n":22,"o":8.825,"t":"2026-10-15T19:15:00Z","v":19089,"vw":8.824634},{"c":8.84,"h":8.84,"l":8.82,"n":11,"o":8.82,"t":"2026-10-15T19:20:00Z","v":11258,"vw":8.833889},{"c":8.83,"h":8.845,"l":8.83,"n":31,"o":8.84,"t":"2026-10-15T19:25:00Z","v":25928,"vw":8.837615},{"c":8.86,"h":8.865,"l":8.84,"n":59,"o":8.84,"t":"2026-10-15T19:30:00Z","v":37727,"vw":8.856039},{"c":8.87,"h":8.87,"l":8.845,"n":50,"o":8.86,"t":"2026-10-15T19:35:00Z","v":15279,"vw":8.85929},{"c":8.895,"h":8.9,"l":8.885,"n":52,"o":8.89,"t":"2026-10-15T19:40:00Z","v":22820,"vw":8.893713},{"c":8.88,"h":8.9,"l":8.865,"n":68,"o":8.89,"t":"2026-10-15T19:45:00Z","v":31558,"vw":8.884315},{"c":8.87,"h":8.89,"l":8.87,"n":147,"o":8.87,"t":"2026-10-15T19:50:00Z","v":32768,"vw":8.882043},{"c":8.885,"h":8.89,"l":8.87,"n":113,"o":8.87,"t":"2026-10-15T19:55:00Z","v":24482,"vw":8.878284},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-15T20:00:00Z","v":2667,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-15T20:40:00Z","v":300,"vw":8.88},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-15T20:45:00Z","v":240,"vw":8.87},{"c":8.91,"h":8.91,"l":8.88,"n":3,"o":8.88,"t":"2026-10-15T20:55:00Z","v":1460,"vw":8.887397},{"c":8.85,"h":8.85,"l":8.85,"n":7,"o":8.85,"t":"2026-10-15T21:40:00Z","v":298,"vw":8.85},{"c":8.83,"h":8.83,"l":8.83,"n":5,"o":8.83,"t":"2026-10-16T08:00:00Z","v":250,"vw":8.83},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-16T11:30:00Z","v":6000,"vw":8.93},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-16T11:40:00Z","v":200,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-10-16T12:55:00Z","v":205,"vw":8.99},{"c":8.962,"h":8.962,"l":8.96,"n":4,"o":8.96,"t":"2026-10-16T13:10:00Z","v":430,"vw":8.961},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-16T13:15:00Z","v":665,"vw":8.99},{"c":8.92,"h":9.03,"l":8.892,"n":79,"o":8.96,"t":"2026-10-16T13:30:00Z","v":22006,"vw":8.958656},{"c":9.03,"h":9.0301,"l":8.91,"n":130,"o":8.91,"t":"2026-10-16T13:35:00Z","v":25786,"vw":8.982683},{"c":9,"h":9.02,"l":8.98,"n":59,"o":9.02,"t":"2026-10-16T13:40:00Z","v":33800,"vw":9.001864},{"c":9.04,"h":9.04,"l":8.99,"n":42,"o":9,"t":"2026-10-16T13:45:00Z","v":9789,"vw":9.018008},{"c":9.06,"h":9.06,"l":9.0399,"n":48,"o":9.04,"t":"2026-10-16T13:50:00Z","v":31255,"vw":9.050718},{"c":9.08,"h":9.09,"l":9.05,"n":59,"o":9.05,"t":"2026-10-16T13:55:00Z","v":14434,"vw":9.071666},{"c":9.1,"h":9.12,"l":9.07,"n":68,"o":9.07,"t":"2026-10-16T14:00:00Z","v":31043,"vw":9.08849},{"c":9.065,"h":9.125,"l":9.055,"n":31,"o":9.105,"t":"2026-10-16T14:05:00Z","v":5121,"vw":9.091525},{"c":9.075,"h":9.105,"l":9.065,"n":48,"o":9.085,"t":"2026-10-16T14:10:00Z","v":17422,"vw":9.078659},{"c":9.06,"h":9.08,"l":9.045,"n":37,"o":9.08,"t":"2026-10-16T14:15:00Z","v":7121,"vw":9.062626},{"c":9.09,"h":9.09,"l":9.06,"n":49,"o":9.06,"t":"2026-10-16T14:20:00Z","v":9256,"vw":9.076212},{"c":9.105,"h":9.105,"l":9.08,"n":17,"o":9.09,"t":"2026-10-16T14:25:00Z","v":4742,"vw":9.091903},{"c":9.09,"h":9.1202,"l":9.09,"n":43,"o":9.115,"t":"2026-10-16T14:30:00Z","v":17854,"vw":9.112668},{"c":9.0902,"h":9.0902,"l":9.08,"n":29,"o":9.08,"t":"2026-10-16T14:35:00Z","v":6625,"vw":9.085568},{"c":9.03,"h":9.09,"l":9.03,"n":24,"o":9.0877,"t":"2026-10-16T14:40:00Z","v":5769,"vw":9.068521},{"c":9.035,"h":9.045,"l":9.025,"n":42,"o":9.025,"t":"2026-10-16T14:45:00Z","v":9167,"vw":9.033022},{"c":9.04,"h":9.055,"l":9.0314,"n":20,"o":9.0314,"t":"2026-10-16T14:50:00Z","v":3939,"vw":9.041659},{"c":9.0498,"h":9.05,"l":9.03,"n":23,"o":9.04,"t":"2026-10-16T14:55:00Z","v":4862,"vw":9.037188},{"c":9.0799,"h":9.0799,"l":9.0599,"n":17,"o":9.06,"t":"2026-10-16T15:00:00Z","v":1618,"vw":9.065039},{"c":9.0899,"h":9.1,"l":9.0899,"n":19,"o":9.095,"t":"2026-10-16T15:05:00Z","v":7509,"vw":9.093691},{"c":9.15,"h":9.1602,"l":9.11,"n":120,"o":9.12,"t":"2026-10-16T15:10:00Z","v":53472,"vw":9.122877},{"c":9.14,"h":9.16,"l":9.135,"n":29,"o":9.16,"t":"2026-10-16T15:15:00Z","v":14042,"vw":9.149445},{"c":9.16,"h":9.16,"l":9.13,"n":24,"o":9.13,"t":"2026-10-16T15:20:00Z","v":8205,"vw":9.139457},{"c":9.16,"h":9.19,"l":9.155,"n":94,"o":9.16,"t":"2026-10-16T15:25:00Z","v":30390,"vw":9.174582},{"c":9.16,"h":9.165,"l":9.1598,"n":38,"o":9.16,"t":"2026-10-16T15:30:00Z","v":9506,"vw":9.160567},{"c":9.18,"h":9.1802,"l":9.165,"n":18,"o":9.165,"t":"2026-10-16T15:35:00Z","v":4412,"vw":9.173424},{"c":9.115,"h":9.17,"l":9.115,"n":37,"o":9.17,"t":"2026-10-16T15:40:00Z","v":9125,"vw":9.145694},{"c":9.095,"h":9.13,"l":9.095,"n":30,"o":9.12,"t":"2026-10-16T15:45:00Z","v":7305,"vw":9.116782},{"c":9.11,"h":9.11,"l":9.075,"n":24,"o":9.09,"t":"2026-10-16T15:50:00Z","v":9394,"vw":9.096433},{"c":9.08,"h":9.12,"l":9.08,"n":26,"o":9.105,"t":"2026-10-16T15:55:00Z","v":8085,"vw":9.098907},{"c":9.05,"h":9.075,"l":9.02,"n":57,"o":9.07,"t":"2026-10-16T16:00:00Z","v":14516,"vw":9.055168},{"c":9.03,"h":9.05,"l":9,"n":40,"o":9.05,"t":"2026-10-16T16:05:00Z","v":10368,"vw":9.027867},{"c":9.01,"h":9.035,"l":9.0098,"n":42,"o":9.035,"t":"2026-10-16T16:10:00Z","v":7033,"vw":9.020831},{"c":9,"h":9.02,"l":9,"n":25,"o":9.02,"t":"2026-10-16T16:15:00Z","v":7974,"vw":9.004389},{"c":9,"h":9.015,"l":9,"n":27,"o":9.01,"t":"2026-10-16T16:20:00Z","v":18052,"vw":9.008534},{"c":8.99,"h":9.005,"l":8.99,"n":28,"o":9,"t":"2026-10-16T16:25:00Z","v":9159,"vw":8.9946},{"c":8.98,"h":8.9902,"l":8.98,"n":15,"o":8.99,"t":"2026-10-16T16:30:00Z","v":5893,"vw":8.983175},{"c":8.95,"h":8.9703,"l":8.95,"n":25,"o":8.96,"t":"2026-10-16T16:35:00Z","v":10893,"vw":8.956632},{"c":8.951,"h":8.9598,"l":8.94,"n":18,"o":8.95,"t":"2026-10-16T16:40:00Z","v":6815,"vw":8.950427},{"c":8.935,"h":8.955,"l":8.93,"n":27,"o":8.95,"t":"2026-10-16T16:45:00Z","v":13595,"vw":8.947405},{"c":8.95,"h":8.95,"l":8.9001,"n":52,"o":8.92,"t":"2026-10-16T16:50:00Z","v":35427,"vw":8.921443},{"c":8.95,"h":8.9587,"l":8.94,"n":25,"o":8.9587,"t":"2026-10-16T16:55:00Z","v":7254,"vw":8.949763},{"c":8.95,"h":8.96,"l":8.945,"n":34,"o":8.96,"t":"2026-10-16T17:00:00Z","v":11654,"vw":8.953425},{"c":8.9098,"h":8.93,"l":8.9098,"n":39,"o":8.93,"t":"2026-10-16T17:05:00Z","v":16008,"vw":8.925521},{"c":8.9,"h":8.91,"l":8.9,"n":27,"o":8.905,"t":"2026-10-16T17:10:00Z","v":7181,"vw":8.903118},{"c":8.875,"h":8.89,"l":8.875,"n":32,"o":8.89,"t":"2026-10-16T17:15:00Z","v":10851,"vw":8.87845},{"c":8.88,"h":8.88,"l":8.855,"n":43,"o":8.875,"t":"2026-10-16T17:20:00Z","v":13739,"vw":8.866937},{"c":8.875,"h":8.89,"l":8.87,"n":16,"o":8.89,"t":"2026-10-16T17:25:00Z","v":12524,"vw":8.882235},{"c":8.92,"h":8.92,"l":8.88,"n":36,"o":8.88,"t":"2026-10-16T17:30:00Z","v":10201,"vw":8.89743},{"c":8.9001,"h":8.9399,"l":8.9001,"n":23,"o":8.93,"t":"2026-10-16T17:35:00Z","v":11925,"vw":8.930718},{"c":8.93,"h":8.95,"l":8.9277,"n":16,"o":8.93,"t":"2026-10-16T17:40:00Z","v":6357,"vw":8.942221},{"c":8.96,"h":8.97,"l":8.955,"n":16,"o":8.96,"t":"2026-10-16T17:45:00Z","v":3823,"vw":8.963046},{"c":8.905,"h":8.94,"l":8.905,"n":20,"o":8.94,"t":"2026-10-16T17:50:00Z","v":7773,"vw":8.923268},{"c":8.9,"h":8.905,"l":8.9,"n":8,"o":8.905,"t":"2026-10-16T17:55:00Z","v":1287,"vw":8.900907},{"c":8.89,"h":8.91,"l":8.885,"n":17,"o":8.905,"t":"2026-10-16T18:00:00Z","v":12401,"vw":8.90242},{"c":8.9,"h":8.9,"l":8.88,"n":21,"o":8.885,"t":"2026-10-16T18:05:00Z","v":5018,"vw":8.891606},{"c":8.89,"h":8.895,"l":8.8898,"n":35,"o":8.895,"t":"2026-10-16T18:10:00Z","v":24814,"vw":8.89075},{"c":8.915,"h":8.915,"l":8.89,"n":12,"o":8.89,"t":"2026-10-16T18:15:00Z","v":2716,"vw":8.902037},{"c":8.8902,"h":8.8902,"l":8.8899,"n":12,"o":8.89,"t":"2026-10-16T18:20:00Z","v":2705,"vw":8.890007},{"c":8.885,"h":8.885,"l":8.87,"n":8,"o":8.87,"t":"2026-10-16T18:25:00Z","v":1401,"vw":8.874286},{"c":8.89,"h":8.89,"l":8.87,"n":24,"o":8.88,"t":"2026-10-16T18:30:00Z","v":8690,"vw":8.88158},{"c":8.9,"h":8.91,"l":8.8828,"n":14,"o":8.885,"t":"2026-10-16T18:35:00Z","v":4203,"vw":8.900026},{"c":8.91,"h":8.9196,"l":8.905,"n":8,"o":8.9196,"t":"2026-10-16T18:40:00Z","v":2980,"vw":8.909651},{"c":8.9,"h":8.92,"l":8.8929,"n":21,"o":8.92,"t":"2026-10-16T18:45:00Z","v":11273,"vw":8.90943},{"c":8.925,"h":8.93,"l":8.9,"n":14,"o":8.905,"t":"2026-10-16T18:50:00Z","v":5450,"vw":8.916233},{"c":8.92,"h":8.925,"l":8.92,"n":14,"o":8.925,"t":"2026-10-16T18:55:00Z","v":4604,"vw":8.920761},{"c":8.925,"h":8.93,"l":8.92,"n":10,"o":8.93,"t":"2026-10-16T19:00:00Z","v":3677,"vw":8.921387},{"c":8.93,"h":8.93,"l":8.925,"n":7,"o":8.93,"t":"2026-10-16T19:05:00Z","v":2090,"vw":8.92951},{"c":8.96,"h":8.96,"l":8.93,"n":22,"o":8.9302,"t":"2026-10-16T19:10:00Z","v":3597,"vw":8.953729},{"c":8.93,"h":8.98,"l":8.93,"n":20,"o":8.97,"t":"2026-10-16T19:15:00Z","v":4633,"vw":8.953913},{"c":8.96,"h":8.96,"l":8.93,"n":7,"o":8.93,"t":"2026-10-16T19:20:00Z","v":3400,"vw":8.941673},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-16T19:25:00Z","v":600,"vw":8.95},{"c":8.95,"h":8.98,"l":8.94,"n":15,"o":8.96,"t":"2026-10-16T19:30:00Z","v":6864,"vw":8.959761},{"c":8.95,"h":8.96,"l":8.95,"n":12,"o":8.96,"t":"2026-10-16T19:35:00Z","v":3735,"vw":8.952297},{"c":8.96,"h":8.965,"l":8.95,"n":13,"o":8.96,"t":"2026-10-16T19:40:00Z","v":3872,"vw":8.958171},{"c":8.955,"h":8.96,"l":8.95,"n":18,"o":8.96,"t":"2026-10-16T19:45:00Z","v":4947,"vw":8.958438},{"c":8.99,"h":8.99,"l":8.97,"n":111,"o":8.97,"t":"2026-10-16T19:50:00Z","v":24602,"vw":8.97846},{"c":9,"h":9.005,"l":8.975,"n":147,"o":8.98,"t":"2026-10-16T19:55:00Z","v":44089,"vw":8.993039},{"c":9,"h":9,"l":9,"n":7,"o":9,"t":"2026-10-16T20:00:00Z","v":3004,"vw":9},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-16T22:50:00Z","v":300,"vw":8.96},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-19T08:00:00Z","v":492,"vw":9},{"c":9.005,"h":9.005,"l":9.005,"n":2,"o":9.005,"t":"2026-10-19T08:10:00Z","v":196,"vw":9.005},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T12:35:00Z","v":100,"vw":8.95},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-19T12:55:00Z","v":300,"vw":9.01},{"c":8.89,"h":8.97,"l":8.84,"n":76,"o":8.89,"t":"2026-10-19T13:30:00Z","v":23362,"vw":8.892145},{"c":8.89,"h":8.91,"l":8.87,"n":113,"o":8.87,"t":"2026-10-19T13:35:00Z","v":25492,"vw":8.892334},{"c":8.82,"h":8.89,"l":8.82,"n":127,"o":8.89,"t":"2026-10-19T13:40:00Z","v":41910,"vw":8.851768},{"c":8.79,"h":8.84,"l":8.78,"n":69,"o":8.815,"t":"2026-10-19T13:45:00Z","v":9671,"vw":8.798102},{"c":8.75,"h":8.77,"l":8.7351,"n":40,"o":8.75,"t":"2026-10-19T13:50:00Z","v":5991,"vw":8.756127},{"c":8.77,"h":8.77,"l":8.735,"n":43,"o":8.74,"t":"2026-10-19T13:55:00Z","v":12196,"vw":8.749096},{"c":8.72,"h":8.76,"l":8.69,"n":73,"o":8.76,"t":"2026-10-19T14:00:00Z","v":20735,"vw":8.719468},{"c":8.75,"h":8.75,"l":8.72,"n":24,"o":8.72,"t":"2026-10-19T14:05:00Z","v":5257,"vw":8.730172},{"c":8.74,"h":8.755,"l":8.74,"n":31,"o":8.75,"t":"2026-10-19T14:10:00Z","v":7271,"vw":8.748637},{"c":8.745,"h":8.78,"l":8.74,"n":33,"o":8.75,"t":"2026-10-19T14:15:00Z","v":4972,"vw":8.753621},{"c":8.73,"h":8.73,"l":8.72,"n":31,"o":8.72,"t":"2026-10-19T14:20:00Z","v":22773,"vw":8.729423},{"c":8.71,"h":8.725,"l":8.71,"n":39,"o":8.72,"t":"2026-10-19T14:25:00Z","v":9681,"vw":8.719358},{"c":8.68,"h":8.72,"l":8.68,"n":48,"o":8.71,"t":"2026-10-19T14:30:00Z","v":9685,"vw":8.704715},{"c":8.66,"h":8.6802,"l":8.66,"n":30,"o":8.67,"t":"2026-10-19T14:35:00Z","v":6727,"vw":8.673768},{"c":8.6502,"h":8.66,"l":8.625,"n":60,"o":8.66,"t":"2026-10-19T14:40:00Z","v":12146,"vw":8.645474},{"c":8.65,"h":8.661,"l":8.645,"n":26,"o":8.65,"t":"2026-10-19T14:45:00Z","v":8675,"vw":8.651319},{"c":8.655,"h":8.665,"l":8.65,"n":20,"o":8.655,"t":"2026-10-19T14:50:00Z","v":4829,"vw":8.656376},{"c":8.6902,"h":8.6902,"l":8.6598,"n":33,"o":8.66,"t":"2026-10-19T14:55:00Z","v":10527,"vw":8.66883},{"c":8.71,"h":8.71,"l":8.69,"n":9,"o":8.69,"t":"2026-10-19T15:00:00Z","v":1756,"vw":8.697377},{"c":8.711,"h":8.72,"l":8.7023,"n":30,"o":8.72,"t":"2026-10-19T15:05:00Z","v":18432,"vw":8.715477},{"c":8.73,"h":8.735,"l":8.7019,"n":25,"o":8.71,"t":"2026-10-19T15:10:00Z","v":17606,"vw":8.720406},{"c":8.75,"h":8.75,"l":8.7198,"n":25,"o":8.735,"t":"2026-10-19T15:15:00Z","v":5167,"vw":8.736504},{"c":8.73,"h":8.755,"l":8.7277,"n":22,"o":8.755,"t":"2026-10-19T15:20:00Z","v":5870,"vw":8.742775},{"c":8.72,"h":8.7301,"l":8.72,"n":16,"o":8.72,"t":"2026-10-19T15:25:00Z","v":5362,"vw":8.722415},{"c":8.685,"h":8.71,"l":8.6801,"n":44,"o":8.71,"t":"2026-10-19T15:30:00Z","v":10783,"vw":8.69429},{"c":8.7074,"h":8.7102,"l":8.68,"n":18,"o":8.68,"t":"2026-10-19T15:35:00Z","v":5303,"vw":8.696531},{"c":8.695,"h":8.705,"l":8.695,"n":26,"o":8.695,"t":"2026-10-19T15:40:00Z","v":5482,"vw":8.696783},{"c":8.685,"h":8.705,"l":8.68,"n":26,"o":8.68,"t":"2026-10-19T15:45:00Z","v":12564,"vw":8.694681},{"c":8.695,"h":8.705,"l":8.675,"n":27,"o":8.69,"t":"2026-10-19T15:50:00Z","v":8502,"vw":8.690433},{"c":8.7,"h":8.7,"l":8.6902,"n":16,"o":8.6902,"t":"2026-10-19T15:55:00Z","v":2240,"vw":8.698905},{"c":8.655,"h":8.705,"l":8.65,"n":30,"o":8.705,"t":"2026-10-19T16:00:00Z","v":6548,"vw":8.677915},{"c":8.665,"h":8.665,"l":8.65,"n":53,"o":8.66,"t":"2026-10-19T16:05:00Z","v":16285,"vw":8.65546},{"c":8.67,"h":8.675,"l":8.665,"n":15,"o":8.665,"t":"2026-10-19T16:10:00Z","v":2796,"vw":8.668133},{"c":8.6773,"h":8.68,"l":8.665,"n":16,"o":8.665,"t":"2026-10-19T16:15:00Z","v":3066,"vw":8.673125},{"c":8.68,"h":8.68,"l":8.67,"n":9,"o":8.67,"t":"2026-10-19T16:20:00Z","v":8034,"vw":8.670475},{"c":8.675,"h":8.685,"l":8.67,"n":15,"o":8.68,"t":"2026-10-19T16:25:00Z","v":1975,"vw":8.67682},{"c":8.6802,"h":8.6803,"l":8.6698,"n":19,"o":8.68,"t":"2026-10-19T16:30:00Z","v":4759,"vw":8.676662},{"c":8.655,"h":8.68,"l":8.6499,"n":17,"o":8.68,"t":"2026-10-19T16:35:00Z","v":2106,"vw":8.661549},{"c":8.66,"h":8.6602,"l":8.65,"n":25,"o":8.66,"t":"2026-10-19T16:40:00Z","v":3968,"vw":8.656347},{"c":8.655,"h":8.67,"l":8.65,"n":19,"o":8.67,"t":"2026-10-19T16:45:00Z","v":2125,"vw":8.659736},{"c":8.67,"h":8.67,"l":8.6598,"n":16,"o":8.66,"t":"2026-10-19T16:50:00Z","v":2541,"vw":8.663434},{"c":8.665,"h":8.665,"l":8.66,"n":8,"o":8.66,"t":"2026-10-19T16:55:00Z","v":1108,"vw":8.66052},{"c":8.65,"h":8.67,"l":8.65,"n":17,"o":8.67,"t":"2026-10-19T17:00:00Z","v":2684,"vw":8.655965},{"c":8.6551,"h":8.6551,"l":8.6477,"n":13,"o":8.65,"t":"2026-10-19T17:05:00Z","v":1994,"vw":8.650295},{"c":8.6501,"h":8.655,"l":8.6499,"n":11,"o":8.655,"t":"2026-10-19T17:10:00Z","v":2323,"vw":8.650228},{"c":8.6498,"h":8.65,"l":8.6428,"n":7,"o":8.65,"t":"2026-10-19T17:15:00Z","v":1407,"vw":8.64892},{"c":8.6502,"h":8.6502,"l":8.65,"n":7,"o":8.65,"t":"2026-10-19T17:20:00Z","v":1049,"vw":8.650047},{"c":8.675,"h":8.6899,"l":8.655,"n":18,"o":8.66,"t":"2026-10-19T17:25:00Z","v":6958,"vw":8.671672},{"c":8.66,"h":8.6823,"l":8.6577,"n":14,"o":8.6823,"t":"2026-10-19T17:30:00Z","v":2416,"vw":8.664971},{"c":8.6602,"h":8.6602,"l":8.655,"n":6,"o":8.655,"t":"2026-10-19T17:35:00Z","v":1014,"vw":8.658663},{"c":8.66,"h":8.67,"l":8.65,"n":17,"o":8.65,"t":"2026-10-19T17:40:00Z","v":4583,"vw":8.657757},{"c":8.655,"h":8.66,"l":8.655,"n":9,"o":8.66,"t":"2026-10-19T17:45:00Z","v":5098,"vw":8.655967},{"c":8.665,"h":8.665,"l":8.66,"n":10,"o":8.66,"t":"2026-10-19T17:50:00Z","v":1049,"vw":8.661097},{"c":8.66,"h":8.6702,"l":8.66,"n":10,"o":8.67,"t":"2026-10-19T17:55:00Z","v":1593,"vw":8.664878},{"c":8.66,"h":8.6602,"l":8.65,"n":31,"o":8.66,"t":"2026-10-19T18:00:00Z","v":8753,"vw":8.656078},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-19T18:05:00Z","v":300,"vw":8.665},{"c":8.675,"h":8.675,"l":8.6698,"n":10,"o":8.67,"t":"2026-10-19T18:10:00Z","v":1846,"vw":8.670457},{"c":8.69,"h":8.69,"l":8.675,"n":13,"o":8.675,"t":"2026-10-19T18:15:00Z","v":6874,"vw":8.689438},{"c":8.6801,"h":8.6942,"l":8.6801,"n":21,"o":8.6901,"t":"2026-10-19T18:20:00Z","v":16119,"vw":8.688323},{"c":8.6899,"h":8.6899,"l":8.675,"n":9,"o":8.68,"t":"2026-10-19T18:25:00Z","v":4791,"vw":8.681553},{"c":8.685,"h":8.685,"l":8.675,"n":31,"o":8.6801,"t":"2026-10-19T18:30:00Z","v":11133,"vw":8.678798},{"c":8.675,"h":8.685,"l":8.675,"n":17,"o":8.6801,"t":"2026-10-19T18:35:00Z","v":8869,"vw":8.679738},{"c":8.675,"h":8.675,"l":8.665,"n":43,"o":8.6701,"t":"2026-10-19T18:40:00Z","v":26673,"vw":8.669507},{"c":8.6702,"h":8.675,"l":8.665,"n":17,"o":8.665,"t":"2026-10-19T18:45:00Z","v":14219,"vw":8.667817},{"c":8.66,"h":8.675,"l":8.66,"n":23,"o":8.675,"t":"2026-10-19T18:50:00Z","v":11089,"vw":8.668922},{"c":8.67,"h":8.67,"l":8.6627,"n":4,"o":8.6627,"t":"2026-10-19T18:55:00Z","v":1329,"vw":8.664385},{"c":8.6601,"h":8.675,"l":8.655,"n":46,"o":8.6691,"t":"2026-10-19T19:00:00Z","v":19125,"vw":8.668114},{"c":8.665,"h":8.665,"l":8.6501,"n":20,"o":8.66,"t":"2026-10-19T19:05:00Z","v":6551,"vw":8.658456},{"c":8.655,"h":8.668,"l":8.655,"n":24,"o":8.6599,"t":"2026-10-19T19:10:00Z","v":12354,"vw":8.660692},{"c":8.67,"h":8.685,"l":8.665,"n":57,"o":8.665,"t":"2026-10-19T19:15:00Z","v":20171,"vw":8.678039},{"c":8.665,"h":8.675,"l":8.665,"n":25,"o":8.67,"t":"2026-10-19T19:20:00Z","v":11425,"vw":8.669523},{"c":8.665,"h":8.67,"l":8.655,"n":63,"o":8.665,"t":"2026-10-19T19:25:00Z","v":47103,"vw":8.664599},{"c":8.6501,"h":8.665,"l":8.6501,"n":91,"o":8.665,"t":"2026-10-19T19:30:00Z","v":43387,"vw":8.659901},{"c":8.6801,"h":8.685,"l":8.6599,"n":103,"o":8.6599,"t":"2026-10-19T19:35:00Z","v":55412,"vw":8.675398},{"c":8.6714,"h":8.6889,"l":8.665,"n":61,"o":8.685,"t":"2026-10-19T19:40:00Z","v":27851,"vw":8.674334},{"c":8.685,"h":8.685,"l":8.65,"n":139,"o":8.6699,"t":"2026-10-19T19:45:00Z","v":55768,"vw":8.670019},{"c":8.695,"h":8.705,"l":8.685,"n":185,"o":8.685,"t":"2026-10-19T19:50:00Z","v":56817,"vw":8.694072},{"c":8.68,"h":8.715,"l":8.6701,"n":126,"o":8.7,"t":"2026-10-19T19:55:00Z","v":35207,"vw":8.691119},{"c":8.63,"h":8.68,"l":8.63,"n":22,"o":8.68,"t":"2026-10-19T20:00:00Z","v":3734,"vw":8.670672},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-19T20:25:00Z","v":1300,"vw":8.75},{"c":8.73,"h":8.73,"l":8.72,"n":4,"o":8.72,"t":"2026-10-19T20:30:00Z","v":1772,"vw":8.723849},{"c":8.6999,"h":8.6999,"l":8.6999,"n":1,"o":8.6999,"t":"2026-10-19T23:55:00Z","v":200,"vw":8.6999},{"c":8.7,"h":8.72,"l":8.7,"n":2,"o":8.72,"t":"2026-10-20T08:00:00Z","v":900,"vw":8.708889},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-20T09:10:00Z","v":139,"vw":8.68},{"c":8.86,"h":8.86,"l":8.74,"n":105,"o":8.74,"t":"2026-10-20T13:30:00Z","v":15644,"vw":8.818809},{"c":8.95,"h":8.955,"l":8.84,"n":170,"o":8.845,"t":"2026-10-20T13:35:00Z","v":37328,"vw":8.923689},{"c":9.005,"h":9.01,"l":8.95,"n":89,"o":8.95,"t":"2026-10-20T13:40:00Z","v":30577,"vw":8.982609},{"c":9.065,"h":9.08,"l":9.01,"n":108,"o":9.01,"t":"2026-10-20T13:45:00Z","v":35166,"vw":9.064901},{"c":9.03,"h":9.0901,"l":9.015,"n":89,"o":9.0799,"t":"2026-10-20T13:50:00Z","v":20633,"vw":9.062564},{"c":8.995,"h":9.02,"l":8.975,"n":49,"o":9.02,"t":"2026-10-20T13:55:00Z","v":20089,"vw":8.987856},{"c":8.965,"h":9.01,"l":8.96,"n":166,"o":9.01,"t":"2026-10-20T14:00:00Z","v":46209,"vw":8.994526},{"c":8.96,"h":8.985,"l":8.95,"n":40,"o":8.96,"t":"2026-10-20T14:05:00Z","v":11938,"vw":8.959048},{"c":8.98,"h":8.9874,"l":8.95,"n":63,"o":8.96,"t":"2026-10-20T14:10:00Z","v":21123,"vw":8.972642},{"c":9.03,"h":9.035,"l":8.99,"n":41,"o":8.99,"t":"2026-10-20T14:15:00Z","v":10112,"vw":9.017973},{"c":9.09,"h":9.095,"l":9.0261,"n":71,"o":9.03,"t":"2026-10-20T14:20:00Z","v":36184,"vw":9.05593},{"c":9.088,"h":9.0999,"l":9.08,"n":53,"o":9.0901,"t":"2026-10-20T14:25:00Z","v":32561,"vw":9.089599},{"c":9.13,"h":9.13,"l":9.09,"n":77,"o":9.09,"t":"2026-10-20T14:30:00Z","v":56022,"vw":9.118979},{"c":9.1101,"h":9.145,"l":9.1101,"n":49,"o":9.13,"t":"2026-10-20T14:35:00Z","v":19255,"vw":9.122937},{"c":9.145,"h":9.145,"l":9.1125,"n":113,"o":9.1199,"t":"2026-10-20T14:40:00Z","v":51284,"vw":9.122762},{"c":9.13,"h":9.16,"l":9.13,"n":107,"o":9.145,"t":"2026-10-20T14:45:00Z","v":50113,"vw":9.146528},{"c":9.14,"h":9.145,"l":9.1298,"n":86,"o":9.14,"t":"2026-10-20T14:50:00Z","v":54404,"vw":9.139522},{"c":9.15,"h":9.15,"l":9.132,"n":28,"o":9.1399,"t":"2026-10-20T14:55:00Z","v":16569,"vw":9.138737},{"c":9.11,"h":9.14,"l":9.105,"n":44,"o":9.14,"t":"2026-10-20T15:00:00Z","v":5234,"vw":9.126262},{"c":9.125,"h":9.125,"l":9.09,"n":22,"o":9.1,"t":"2026-10-20T15:05:00Z","v":17010,"vw":9.114684},{"c":9.1,"h":9.1301,"l":9.09,"n":49,"o":9.115,"t":"2026-10-20T15:10:00Z","v":25958,"vw":9.110394},{"c":9.12,"h":9.135,"l":9.11,"n":31,"o":9.11,"t":"2026-10-20T15:15:00Z","v":12106,"vw":9.120068},{"c":9.1234,"h":9.14,"l":9.105,"n":32,"o":9.13,"t":"2026-10-20T15:20:00Z","v":26032,"vw":9.12069},{"c":9.125,"h":9.125,"l":9.1119,"n":58,"o":9.12,"t":"2026-10-20T15:25:00Z","v":30450,"vw":9.120721},{"c":9.12,"h":9.13,"l":9.1199,"n":13,"o":9.13,"t":"2026-10-20T15:30:00Z","v":3351,"vw":9.12184},{"c":9.14,"h":9.14,"l":9.1197,"n":13,"o":9.12,"t":"2026-10-20T15:35:00Z","v":2182,"vw":9.130905},{"c":9.1684,"h":9.17,"l":9.15,"n":28,"o":9.17,"t":"2026-10-20T15:40:00Z","v":4228,"vw":9.164143},{"c":9.13,"h":9.1601,"l":9.13,"n":19,"o":9.1601,"t":"2026-10-20T15:45:00Z","v":9161,"vw":9.147885},{"c":9.1401,"h":9.145,"l":9.125,"n":12,"o":9.125,"t":"2026-10-20T15:50:00Z","v":12686,"vw":9.138045},{"c":9.125,"h":9.145,"l":9.12,"n":16,"o":9.14,"t":"2026-10-20T15:55:00Z","v":14630,"vw":9.130704},{"c":9.1,"h":9.12,"l":9.1,"n":14,"o":9.115,"t":"2026-10-20T16:00:00Z","v":5690,"vw":9.113455},{"c":9.1,"h":9.11,"l":9.1,"n":26,"o":9.1,"t":"2026-10-20T16:05:00Z","v":4645,"vw":9.107033},{"c":9.12,"h":9.12,"l":9.09,"n":8,"o":9.1,"t":"2026-10-20T16:10:00Z","v":5410,"vw":9.099288},{"c":9.1202,"h":9.13,"l":9.12,"n":8,"o":9.13,"t":"2026-10-20T16:15:00Z","v":848,"vw":9.126946},{"c":9.105,"h":9.11,"l":9.1,"n":13,"o":9.1064,"t":"2026-10-20T16:20:00Z","v":9055,"vw":9.105567},{"c":9.12,"h":9.12,"l":9.1099,"n":11,"o":9.11,"t":"2026-10-20T16:25:00Z","v":6218,"vw":9.111268},{"c":9.12,"h":9.12,"l":9.11,"n":19,"o":9.12,"t":"2026-10-20T16:30:00Z","v":7044,"vw":9.117026},{"c":9.115,"h":9.115,"l":9.115,"n":2,"o":9.115,"t":"2026-10-20T16:35:00Z","v":2009,"vw":9.115},{"c":9.1077,"h":9.115,"l":9.1077,"n":12,"o":9.11,"t":"2026-10-20T16:40:00Z","v":7676,"vw":9.110009},{"c":9.1201,"h":9.1202,"l":9.09,"n":21,"o":9.1027,"t":"2026-10-20T16:45:00Z","v":13525,"vw":9.105387},{"c":9.09,"h":9.12,"l":9.09,"n":20,"o":9.12,"t":"2026-10-20T16:50:00Z","v":7740,"vw":9.110141},{"c":9.09,"h":9.09,"l":9.09,"n":8,"o":9.09,"t":"2026-10-20T16:55:00Z","v":315,"vw":9.09},{"c":9.08,"h":9.1001,"l":9.08,"n":18,"o":9.0977,"t":"2026-10-20T17:00:00Z","v":5266,"vw":9.089396},{"c":9.0701,"h":9.095,"l":9.0701,"n":9,"o":9.095,"t":"2026-10-20T17:05:00Z","v":8016,"vw":9.0843},{"c":9.085,"h":9.085,"l":9.0799,"n":4,"o":9.08,"t":"2026-10-20T17:10:00Z","v":737,"vw":9.0827},{"c":9.08,"h":9.08,"l":9.08,"n":12,"o":9.08,"t":"2026-10-20T17:15:00Z","v":4354,"vw":9.08},{"c":9.08,"h":9.09,"l":9.075,"n":44,"o":9.075,"t":"2026-10-20T17:20:00Z","v":17880,"vw":9.080234},{"c":9.075,"h":9.0801,"l":9.075,"n":13,"o":9.0801,"t":"2026-10-20T17:25:00Z","v":20018,"vw":9.079495},{"c":9.0757,"h":9.0839,"l":9.0757,"n":8,"o":9.0839,"t":"2026-10-20T17:30:00Z","v":4371,"vw":9.079814},{"c":9.07,"h":9.07,"l":9.055,"n":21,"o":9.065,"t":"2026-10-20T17:35:00Z","v":16020,"vw":9.061598},{"c":9.07,"h":9.075,"l":9.065,"n":27,"o":9.065,"t":"2026-10-20T17:40:00Z","v":17258,"vw":9.070725},{"c":9.065,"h":9.075,"l":9.06,"n":14,"o":9.07,"t":"2026-10-20T17:45:00Z","v":2922,"vw":9.069123},{"c":9.0802,"h":9.085,"l":9.075,"n":48,"o":9.075,"t":"2026-10-20T17:50:00Z","v":26139,"vw":9.081074},{"c":9.09,"h":9.0901,"l":9.085,"n":19,"o":9.09,"t":"2026-10-20T17:55:00Z","v":13416,"vw":9.089008},{"c":9.09,"h":9.105,"l":9.075,"n":42,"o":9.1,"t":"2026-10-20T18:00:00Z","v":23074,"vw":9.091688},{"c":9.085,"h":9.0903,"l":9.085,"n":17,"o":9.0899,"t":"2026-10-20T18:05:00Z","v":8863,"vw":9.08962},{"c":9.09,"h":9.1,"l":9.09,"n":14,"o":9.1,"t":"2026-10-20T18:10:00Z","v":3147,"vw":9.097649},{"c":9.115,"h":9.115,"l":9.09,"n":25,"o":9.095,"t":"2026-10-20T18:15:00Z","v":18299,"vw":9.105651},{"c":9.0999,"h":9.11,"l":9.0999,"n":18,"o":9.11,"t":"2026-10-20T18:20:00Z","v":11029,"vw":9.102857},{"c":9.115,"h":9.115,"l":9.105,"n":8,"o":9.105,"t":"2026-10-20T18:25:00Z","v":6332,"vw":9.108951},{"c":9.115,"h":9.12,"l":9.11,"n":20,"o":9.115,"t":"2026-10-20T18:30:00Z","v":10377,"vw":9.116518},{"c":9.1098,"h":9.11,"l":9.1,"n":6,"o":9.1,"t":"2026-10-20T18:35:00Z","v":2059,"vw":9.105652},{"c":9.1,"h":9.1099,"l":9.0996,"n":14,"o":9.105,"t":"2026-10-20T18:40:00Z","v":5370,"vw":9.10222},{"c":9.115,"h":9.115,"l":9.095,"n":21,"o":9.1,"t":"2026-10-20T18:45:00Z","v":20226,"vw":9.104556},{"c":9.11,"h":9.1101,"l":9.11,"n":13,"o":9.1101,"t":"2026-10-20T18:50:00Z","v":10965,"vw":9.110012},{"c":9.0954,"h":9.1023,"l":9.0954,"n":5,"o":9.1023,"t":"2026-10-20T18:55:00Z","v":2244,"vw":9.096061},{"c":9.0998,"h":9.1038,"l":9.0998,"n":5,"o":9.1038,"t":"2026-10-20T19:00:00Z","v":1083,"vw":9.102588},{"c":9.1,"h":9.105,"l":9.0999,"n":8,"o":9.0999,"t":"2026-10-20T19:05:00Z","v":5254,"vw":9.102356},{"c":9.1,"h":9.1,"l":9.0899,"n":17,"o":9.095,"t":"2026-10-20T19:10:00Z","v":8363,"vw":9.095407},{"c":9.13,"h":9.13,"l":9.11,"n":13,"o":9.11,"t":"2026-10-20T19:15:00Z","v":4694,"vw":9.124746},{"c":9.1,"h":9.135,"l":9.1,"n":49,"o":9.135,"t":"2026-10-20T19:20:00Z","v":24443,"vw":9.1149},{"c":9.108,"h":9.115,"l":9.1,"n":14,"o":9.1,"t":"2026-10-20T19:25:00Z","v":20892,"vw":9.110565},{"c":9.105,"h":9.115,"l":9.1,"n":38,"o":9.11,"t":"2026-10-20T19:30:00Z","v":22929,"vw":9.108798},{"c":9.115,"h":9.115,"l":9.105,"n":68,"o":9.11,"t":"2026-10-20T19:35:00Z","v":23083,"vw":9.110118},{"c":9.115,"h":9.12,"l":9.1058,"n":70,"o":9.11,"t":"2026-10-20T19:40:00Z","v":55519,"vw":9.111639},{"c":9.1299,"h":9.1299,"l":9.11,"n":29,"o":9.1101,"t":"2026-10-20T19:45:00Z","v":7283,"vw":9.11356},{"c":9.1,"h":9.13,"l":9.1,"n":169,"o":9.13,"t":"2026-10-20T19:50:00Z","v":51478,"vw":9.123676},{"c":9.11,"h":9.12,"l":9.095,"n":181,"o":9.095,"t":"2026-10-20T19:55:00Z","v":62576,"vw":9.10636},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-20T20:00:00Z","v":2765,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T22:20:00Z","v":569,"vw":9.1},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-20T23:30:00Z","v":3000,"vw":9.15},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T11:40:00Z","v":100,"vw":8.94},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T12:25:00Z","v":200,"vw":9.15},{"c":9.2082,"h":9.2082,"l":9.2082,"n":1,"o":9.2082,"t":"2026-10-21T13:25:00Z","v":101,"vw":9.2082},{"c":9.21,"h":9.265,"l":9.18,"n":195,"o":9.2,"t":"2026-10-21T13:30:00Z","v":43873,"vw":9.206992},{"c":9.17,"h":9.21,"l":9.17,"n":170,"o":9.205,"t":"2026-10-21T13:35:00Z","v":46059,"vw":9.196212},{"c":9.11,"h":9.18,"l":9.105,"n":59,"o":9.18,"t":"2026-10-21T13:40:00Z","v":10695,"vw":9.133008},{"c":9.09,"h":9.11,"l":9.08,"n":72,"o":9.11,"t":"2026-10-21T13:45:00Z","v":14091,"vw":9.09594},{"c":9.11,"h":9.12,"l":9.07,"n":13,"o":9.09,"t":"2026-10-21T13:50:00Z","v":2809,"vw":9.091376},{"c":9.015,"h":9.085,"l":9.015,"n":23,"o":9.085,"t":"2026-10-21T13:55:00Z","v":6669,"vw":9.037682},{"c":9,"h":9.01,"l":8.97,"n":88,"o":9,"t":"2026-10-21T14:00:00Z","v":15503,"vw":8.996727},{"c":8.97,"h":8.985,"l":8.96,"n":24,"o":8.985,"t":"2026-10-21T14:05:00Z","v":3954,"vw":8.979186},{"c":8.99,"h":9.0002,"l":8.98,"n":27,"o":8.98,"t":"2026-10-21T14:10:00Z","v":5145,"vw":8.989184},{"c":9.005,"h":9.01,"l":9,"n":31,"o":9,"t":"2026-10-21T14:15:00Z","v":13593,"vw":9.001341},{"c":8.9899,"h":9.01,"l":8.98,"n":19,"o":9.01,"t":"2026-10-21T14:20:00Z","v":3528,"vw":8.994268},{"c":9.005,"h":9.0102,"l":8.985,"n":32,"o":8.9951,"t":"2026-10-21T14:25:00Z","v":4042,"vw":9.002301},{"c":9.01,"h":9.0202,"l":8.9999,"n":23,"o":8.9999,"t":"2026-10-21T14:30:00Z","v":13723,"vw":9.003832},{"c":9.05,"h":9.0507,"l":8.99,"n":22,"o":8.99,"t":"2026-10-21T14:35:00Z","v":2712,"vw":9.027719},{"c":9.0202,"h":9.0501,"l":9.02,"n":24,"o":9.05,"t":"2026-10-21T14:40:00Z","v":5455,"vw":9.041647},{"c":9.03,"h":9.0302,"l":9.02,"n":8,"o":9.03,"t":"2026-10-21T14:45:00Z","v":1357,"vw":9.024149},{"c":8.98,"h":9.0103,"l":8.98,"n":7,"o":9.0098,"t":"2026-10-21T14:50:00Z","v":1496,"vw":8.991965},{"c":8.975,"h":8.9851,"l":8.97,"n":19,"o":8.98,"t":"2026-10-21T14:55:00Z","v":2974,"vw":8.97301},{"c":8.93,"h":8.96,"l":8.93,"n":12,"o":8.96,"t":"2026-10-21T15:00:00Z","v":1330,"vw":8.946293},{"c":8.94,"h":8.9402,"l":8.93,"n":29,"o":8.93,"t":"2026-10-21T15:05:00Z","v":7110,"vw":8.936975},{"c":8.95,"h":8.96,"l":8.94,"n":9,"o":8.94,"t":"2026-10-21T15:10:00Z","v":3969,"vw":8.95004},{"c":8.905,"h":8.955,"l":8.905,"n":32,"o":8.94,"t":"2026-10-21T15:15:00Z","v":5057,"vw":8.927575},{"c":8.9399,"h":8.945,"l":8.92,"n":22,"o":8.92,"t":"2026-10-21T15:20:00Z","v":5103,"vw":8.938961},{"c":8.9497,"h":8.965,"l":8.9497,"n":14,"o":8.9571,"t":"2026-10-21T15:25:00Z","v":5434,"vw":8.959152},{"c":8.93,"h":8.961,"l":8.92,"n":15,"o":8.961,"t":"2026-10-21T15:30:00Z","v":5711,"vw":8.922648},{"c":8.95,"h":8.95,"l":8.9285,"n":41,"o":8.93,"t":"2026-10-21T15:35:00Z","v":13358,"vw":8.934002},{"c":8.94,"h":8.95,"l":8.94,"n":4,"o":8.95,"t":"2026-10-21T15:40:00Z","v":786,"vw":8.947071},{"c":8.94,"h":8.95,"l":8.93,"n":27,"o":8.93,"t":"2026-10-21T15:45:00Z","v":6797,"vw":8.941611},{"c":8.97,"h":8.97,"l":8.95,"n":10,"o":8.95,"t":"2026-10-21T15:50:00Z","v":1801,"vw":8.966158},{"c":8.96,"h":8.965,"l":8.96,"n":10,"o":8.96,"t":"2026-10-21T15:55:00Z","v":3170,"vw":8.960616},{"c":8.9503,"h":8.96,"l":8.95,"n":7,"o":8.95,"t":"2026-10-21T16:00:00Z","v":1084,"vw":8.956898},{"c":8.9601,"h":8.9601,"l":8.945,"n":19,"o":8.95,"t":"2026-10-21T16:05:00Z","v":2601,"vw":8.949035},{"c":8.9699,"h":8.9699,"l":8.9499,"n":19,"o":8.96,"t":"2026-10-21T16:10:00Z","v":19442,"vw":8.956729},{"c":8.995,"h":9.005,"l":8.9798,"n":25,"o":8.985,"t":"2026-10-21T16:15:00Z","v":14071,"vw":8.994015},{"c":9.005,"h":9.015,"l":8.98,"n":37,"o":8.98,"t":"2026-10-21T16:20:00Z","v":25002,"vw":9.001104},{"c":9.01,"h":9.0199,"l":9.0001,"n":32,"o":9.0068,"t":"2026-10-21T16:25:00Z","v":17401,"vw":9.008407},{"c":9,"h":9.0199,"l":8.998,"n":45,"o":9.015,"t":"2026-10-21T16:30:00Z","v":25624,"vw":9.010201},{"c":9.03,"h":9.04,"l":8.995,"n":46,"o":9.005,"t":"2026-10-21T16:35:00Z","v":35195,"vw":9.009551},{"c":9.01,"h":9.025,"l":9,"n":63,"o":9.02,"t":"2026-10-21T16:40:00Z","v":26802,"vw":9.01278},{"c":9.015,"h":9.02,"l":9.0099,"n":14,"o":9.01,"t":"2026-10-21T16:45:00Z","v":9919,"vw":9.0123},{"c":9.0099,"h":9.025,"l":9.004,"n":41,"o":9.004,"t":"2026-10-21T16:50:00Z","v":23338,"vw":9.015053},{"c":9.025,"h":9.025,"l":9.005,"n":27,"o":9.01,"t":"2026-10-21T16:55:00Z","v":22786,"vw":9.012258},{"c":9.0144,"h":9.06,"l":9.0052,"n":37,"o":9.0177,"t":"2026-10-21T17:00:00Z","v":15104,"vw":9.013953},{"c":9.005,"h":9.015,"l":9,"n":23,"o":9.015,"t":"2026-10-21T17:05:00Z","v":12942,"vw":9.005268},{"c":8.985,"h":9.0099,"l":8.975,"n":32,"o":9.0099,"t":"2026-10-21T17:10:00Z","v":18567,"vw":8.985309},{"c":8.99,"h":8.9939,"l":8.985,"n":15,"o":8.99,"t":"2026-10-21T17:15:00Z","v":4675,"vw":8.99055},{"c":9.015,"h":9.015,"l":8.98,"n":21,"o":8.99,"t":"2026-10-21T17:20:00Z","v":19114,"vw":9.000223},{"c":9.0015,"h":9.02,"l":8.9999,"n":33,"o":9.02,"t":"2026-10-21T17:25:00Z","v":16126,"vw":9.007485},{"c":8.98,"h":9,"l":8.98,"n":35,"o":9,"t":"2026-10-21T17:30:00Z","v":9270,"vw":8.989174},{"c":8.9845,"h":8.985,"l":8.975,"n":23,"o":8.975,"t":"2026-10-21T17:35:00Z","v":11280,"vw":8.979387},{"c":8.995,"h":8.995,"l":8.975,"n":34,"o":8.98,"t":"2026-10-21T17:40:00Z","v":13056,"vw":8.987695},{"c":9.0029,"h":9.005,"l":8.985,"n":44,"o":8.9999,"t":"2026-10-21T17:45:00Z","v":31676,"vw":8.99604},{"c":9.005,"h":9.015,"l":8.995,"n":45,"o":9,"t":"2026-10-21T17:50:00Z","v":21170,"vw":9.005034},{"c":8.995,"h":9.01,"l":8.995,"n":18,"o":9,"t":"2026-10-21T17:55:00Z","v":9628,"vw":9.001126},{"c":8.995,"h":8.995,"l":8.985,"n":12,"o":8.995,"t":"2026-10-21T18:00:00Z","v":4665,"vw":8.994182},{"c":8.9999,"h":8.9999,"l":8.9799,"n":19,"o":8.99,"t":"2026-10-21T18:05:00Z","v":15137,"vw":8.984317},{"c":9.005,"h":9.0051,"l":8.995,"n":7,"o":8.995,"t":"2026-10-21T18:10:00Z","v":5343,"vw":9.003667},{"c":9.005,"h":9.005,"l":9.005,"n":2,"o":9.005,"t":"2026-10-21T18:15:00Z","v":3000,"vw":9.005},{"c":9.01,"h":9.01,"l":8.995,"n":21,"o":9.0001,"t":"2026-10-21T18:20:00Z","v":16812,"vw":9.004233},{"c":9.0299,"h":9.035,"l":9.015,"n":8,"o":9.015,"t":"2026-10-21T18:25:00Z","v":8255,"vw":9.027175},{"c":9.03,"h":9.03,"l":9.02,"n":9,"o":9.02,"t":"2026-10-21T18:30:00Z","v":6640,"vw":9.023322},{"c":9.0399,"h":9.0399,"l":9.0277,"n":8,"o":9.0277,"t":"2026-10-21T18:35:00Z","v":5843,"vw":9.033332},{"c":9.025,"h":9.045,"l":9.025,"n":11,"o":9.045,"t":"2026-10-21T18:40:00Z","v":5335,"vw":9.035811},{"c":8.9899,"h":9.025,"l":8.9899,"n":23,"o":9.02,"t":"2026-10-21T18:45:00Z","v":7929,"vw":9.010802},{"c":8.99,"h":9.005,"l":8.985,"n":55,"o":8.985,"t":"2026-10-21T18:50:00Z","v":17375,"vw":8.994503},{"c":8.94,"h":8.98,"l":8.94,"n":44,"o":8.98,"t":"2026-10-21T18:55:00Z","v":10922,"vw":8.964847},{"c":8.925,"h":8.935,"l":8.895,"n":67,"o":8.93,"t":"2026-10-21T19:00:00Z","v":23251,"vw":8.913437},{"c":8.875,"h":8.9223,"l":8.875,"n":73,"o":8.92,"t":"2026-10-21T19:05:00Z","v":22174,"vw":8.900765},{"c":8.86,"h":8.885,"l":8.86,"n":53,"o":8.87,"t":"2026-10-21T19:10:00Z","v":19148,"vw":8.87123},{"c":8.92,"h":8.92,"l":8.865,"n":76,"o":8.865,"t":"2026-10-21T19:15:00Z","v":25506,"vw":8.888967},{"c":8.93,"h":8.9302,"l":8.925,"n":12,"o":8.93,"t":"2026-10-21T19:20:00Z","v":3631,"vw":8.927279},{"c":8.94,"h":8.9599,"l":8.94,"n":66,"o":8.94,"t":"2026-10-21T19:25:00Z","v":34509,"vw":8.946546},{"c":8.92,"h":8.955,"l":8.92,"n":36,"o":8.955,"t":"2026-10-21T19:30:00Z","v":7996,"vw":8.945928},{"c":8.92,"h":8.925,"l":8.895,"n":36,"o":8.915,"t":"2026-10-21T19:35:00Z","v":10979,"vw":8.911717},{"c":8.925,"h":8.925,"l":8.9098,"n":69,"o":8.92,"t":"2026-10-21T19:40:00Z","v":29054,"vw":8.920331},{"c":8.915,"h":8.92,"l":8.9,"n":70,"o":8.92,"t":"2026-10-21T19:45:00Z","v":25004,"vw":8.907229},{"c":8.895,"h":8.92,"l":8.8918,"n":253,"o":8.91,"t":"2026-10-21T19:50:00Z","v":40555,"vw":8.903422},{"c":8.905,"h":8.9077,"l":8.895,"n":137,"o":8.9077,"t":"2026-10-21T19:55:00Z","v":32834,"vw":8.901126},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-21T20:00:00Z","v":2885,"vw":8.91},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-21T20:25:00Z","v":360,"vw":8.93},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-21T20:35:00Z","v":240,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-21T20:40:00Z","v":1119,"vw":8.9},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-21T21:35:00Z","v":261,"vw":8.91},{"c":8.91,"h":8.92,"l":8.91,"n":20,"o":8.91,"t":"2026-10-21T22:05:00Z","v":1046,"vw":8.911667},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T11:30:00Z","v":1000,"vw":8.9},{"c":8.91,"h":8.91,"l":8.91,"n":11,"o":8.91,"t":"2026-10-22T11:45:00Z","v":1956,"vw":8.91},{"c":8.9124,"h":8.9124,"l":8.9124,"n":1,"o":8.9124,"t":"2026-10-22T11:50:00Z","v":200,"vw":8.9124},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-22T13:10:00Z","v":665,"vw":8.99},{"c":8.9,"h":8.94,"l":8.86,"n":70,"o":8.9,"t":"2026-10-22T13:30:00Z","v":23230,"vw":8.902604},{"c":8.875,"h":8.91,"l":8.86,"n":121,"o":8.91,"t":"2026-10-22T13:35:00Z","v":22756,"vw":8.882018},{"c":8.89,"h":8.915,"l":8.8701,"n":116,"o":8.89,"t":"2026-10-22T13:40:00Z","v":33795,"vw":8.893973},{"c":8.97,"h":8.99,"l":8.875,"n":53,"o":8.875,"t":"2026-10-22T13:45:00Z","v":16041,"vw":8.95505},{"c":8.98,"h":9.005,"l":8.95,"n":70,"o":8.95,"t":"2026-10-22T13:50:00Z","v":25514,"vw":8.984024},{"c":9.01,"h":9.01,"l":8.98,"n":29,"o":8.98,"t":"2026-10-22T13:55:00Z","v":13151,"vw":9.004138},{"c":8.945,"h":9.02,"l":8.94,"n":69,"o":9.02,"t":"2026-10-22T14:00:00Z","v":26981,"vw":8.97165},{"c":8.985,"h":8.985,"l":8.94,"n":29,"o":8.95,"t":"2026-10-22T14:05:00Z","v":13259,"vw":8.965254},{"c":9.03,"h":9.03,"l":9,"n":45,"o":9,"t":"2026-10-22T14:10:00Z","v":15027,"vw":9.005225},{"c":9.03,"h":9.0475,"l":9,"n":30,"o":9.03,"t":"2026-10-22T14:15:00Z","v":4762,"vw":9.029807},{"c":9,"h":9.06,"l":9,"n":91,"o":9.04,"t":"2026-10-22T14:20:00Z","v":27244,"vw":9.035085},{"c":9.04,"h":9.061,"l":9,"n":90,"o":9,"t":"2026-10-22T14:25:00Z","v":43722,"vw":9.042929},{"c":8.98,"h":9.0574,"l":8.98,"n":40,"o":9.05,"t":"2026-10-22T14:30:00Z","v":23631,"vw":9.021876},{"c":9.0423,"h":9.0499,"l":8.98,"n":53,"o":8.995,"t":"2026-10-22T14:35:00Z","v":23186,"vw":9.002522},{"c":9.03,"h":9.05,"l":9.02,"n":33,"o":9.035,"t":"2026-10-22T14:40:00Z","v":10995,"vw":9.033022},{"c":9.07,"h":9.0999,"l":9.035,"n":33,"o":9.04,"t":"2026-10-22T14:45:00Z","v":13953,"vw":9.081401},{"c":9.06,"h":9.08,"l":9.06,"n":12,"o":9.0723,"t":"2026-10-22T14:50:00Z","v":2451,"vw":9.064579}],"history":[{"c":12.51,"h":13.28,"l":12.45,"n":6190,"o":13.15,"t":"2024-10-21T04:00:00Z","v":1130521,"vw":12.701451},{"c":12.57,"h":12.705,"l":12.31,"n":3897,"o":12.37,"t":"2024-10-22T04:00:00Z","v":589647,"vw":12.520824},{"c":12.95,"h":12.98,"l":12.36,"n":5601,"o":12.44,"t":"2024-10-23T04:00:00Z","v":872358,"vw":12.778415},{"c":13.03,"h":13.2483,"l":12.94,"n":3959,"o":12.97,"t":"2024-10-24T04:00:00Z","v":625525,"vw":13.07533},{"c":12.72,"h":13.5,"l":12.67,"n":6303,"o":13.29,"t":"2024-10-25T04:00:00Z","v":951786,"vw":13.007207},{"c":12.83,"h":13.1888,"l":12.74,"n":5101,"o":12.93,"t":"2024-10-28T04:00:00Z","v":738673,"vw":12.928856},{"c":12.48,"h":12.87,"l":12.4,"n":7368,"o":12.65,"t":"2024-10-29T04:00:00Z","v":1115749,"vw":12.583059},{"c":12.62,"h":12.865,"l":12.45,"n":4730,"o":12.5,"t":"2024-10-30T04:00:00Z","v":751020,"vw":12.657044},{"c":11.94,"h":12.5199,"l":11.93,"n":9144,"o":12.23,"t":"2024-10-31T04:00:00Z","v":1509696,"vw":12.294522},{"c":11.54,"h":12.2021,"l":11.515,"n":5776,"o":12.12,"t":"2024-11-01T04:00:00Z","v":1060143,"vw":11.84481},{"c":11.94,"h":11.9764,"l":11.64,"n":3942,"o":11.65,"t":"2024-11-04T05:00:00Z","v":726929,"vw":11.806866},{"c":12.41,"h":12.41,"l":11.63,"n":4144,"o":11.73,"t":"2024-11-05T05:00:00Z","v":619803,"vw":12.087341},{"c":11.4,"h":12.29,"l":11.04,"n":12041,"o":12.2,"t":"2024-11-06T05:00:00Z","v":2388279,"vw":11.429458},{"c":11.83,"h":11.92,"l":11.4714,"n":5713,"o":11.57,"t":"2024-11-07T05:00:00Z","v":1134905,"vw":11.724709},{"c":12.43,"h":12.53,"l":11.95,"n":5563,"o":11.95,"t":"2024-11-08T05:00:00Z","v":939720,"vw":12.344314},{"c":12.1,"h":12.55,"l":12.075,"n":5723,"o":12.35,"t":"2024-11-11T05:00:00Z","v":1125888,"vw":12.311052},{"c":11.62,"h":12.13,"l":11.62,"n":5319,"o":12.03,"t":"2024-11-12T05:00:00Z","v":1013911,"vw":11.797908},{"c":11.9,"h":12.1699,"l":11.84,"n":4899,"o":11.97,"t":"2024-11-13T05:00:00Z","v":1029348,"vw":11.988057},{"c":11.57,"h":11.85,"l":11.5335,"n":4813,"o":11.85,"t":"2024-11-14T05:00:00Z","v":1081159,"vw":11.698503},{"c":11.61,"h":11.6601,"l":11.31,"n":5219,"o":11.45,"t":"2024-11-15T05:00:00Z","v":1325316,"vw":11.544049},{"c":11.91,"h":11.915,"l":11.38,"n":3445,"o":11.45,"t":"2024-11-18T05:00:00Z","v":573427,"vw":11.694455},{"c":12.05,"h":12.16,"l":11.655,"n":3917,"o":11.84,"t":"2024-11-19T05:00:00Z","v":737061,"vw":11.943537},{"c":12,"h":12.0421,"l":11.72,"n":3950,"o":11.95,"t":"2024-11-20T05:00:00Z","v":701293,"vw":11.919902},{"c":12.22,"h":12.346,"l":11.88,"n":2974,"o":12.12,"t":"2024-11-21T05:00:00Z","v":524477,"vw":12.15759},{"c":12.5,"h":12.5799,"l":12.34,"n":3380,"o":12.38,"t":"2024-11-22T05:00:00Z","v":627408,"vw":12.469069},{"c":13.02,"h":13.17,"l":12.68,"n":6995,"o":12.68,"t":"2024-11-25T05:00:00Z","v":1189189,"vw":12.971352},{"c":13.18,"h":13.26,"l":12.8101,"n":4581,"o":12.97,"t":"2024-11-26T05:00:00Z","v":620409,"vw":13.02577},{"c":13.43,"h":13.685,"l":13.32,"n":4506,"o":13.32,"t":"2024-11-27T05:00:00Z","v":753013,"vw":13.541858},{"c":13.23,"h":13.62,"l":13.22,"n":3443,"o":13.5,"t":"2024-11-29T05:00:00Z","v":629316,"vw":13.460958},{"c":12.64,"h":13.045,"l":12.51,"n":7101,"o":13.02,"t":"2024-12-02T05:00:00Z","v":1228783,"vw":12.747571},{"c":12.41,"h":12.75,"l":12.39,"n":3721,"o":12.68,"t":"2024-12-03T05:00:00Z","v":564460,"vw":12.541377},{"c":12.29,"h":12.449,"l":12.1001,"n":3968,"o":12.37,"t":"2024-12-04T05:00:00Z","v":621080,"vw":12.244397},{"c":12.2,"h":12.26,"l":11.975,"n":3831,"o":12.09,"t":"2024-12-05T05:00:00Z","v":570446,"vw":12.119917},{"c":12.15,"h":12.41,"l":11.97,"n":4461,"o":12.36,"t":"2024-12-06T05:00:00Z","v":749768,"vw":12.140098},{"c":12.21,"h":12.34,"l":12.0779,"n":4918,"o":12.21,"t":"2024-12-09T05:00:00Z","v":613688,"vw":12.203791},{"c":11.64,"h":12.2,"l":11.515,"n":6040,"o":12.2,"t":"2024-12-10T05:00:00Z","v":871726,"vw":11.806794},{"c":11.54,"h":11.81,"l":11.44,"n":5491,"o":11.7,"t":"2024-12-11T05:00:00Z","v":1164543,"vw":11.576021},{"c":11.52,"h":11.88,"l":11.46,"n":5130,"o":11.53,"t":"2024-12-12T05:00:00Z","v":700126,"vw":11.689754},{"c":11.32,"h":11.5326,"l":11.28,"n":5427,"o":11.48,"t":"2024-12-13T05:00:00Z","v":1048268,"vw":11.386516},{"c":11.19,"h":11.58,"l":11.155,"n":4520,"o":11.35,"t":"2024-12-16T05:00:00Z","v":955636,"vw":11.420238},{"c":11,"h":11.3101,"l":10.89,"n":6094,"o":11.06,"t":"2024-12-17T05:00:00Z","v":1162278,"vw":11.140111},{"c":9.69,"h":11.07,"l":9.68,"n":11494,"o":10.89,"t":"2024-12-18T05:00:00Z","v":2165143,"vw":10.446173},{"c":9.18,"h":9.95,"l":9.18,"n":6309,"o":9.9,"t":"2024-12-19T05:00:00Z","v":1168834,"vw":9.614218},{"c":9.71,"h":9.9922,"l":9.28,"n":10717,"o":9.29,"t":"2024-12-20T05:00:00Z","v":2035254,"vw":9.747528},{"c":9.8,"h":9.8299,"l":9.45,"n":5650,"o":9.56,"t":"2024-12-23T05:00:00Z","v":1185697,"vw":9.640866},{"c":9.98,"h":10,"l":9.66,"n":3027,"o":9.71,"t":"2024-12-24T05:00:00Z","v":595031,"vw":9.82143},{"c":10.05,"h":10.0601,"l":9.75,"n":3700,"o":9.84,"t":"2024-12-26T05:00:00Z","v":787317,"vw":9.993362},{"c":9.77,"h":10.09,"l":9.6565,"n":4578,"o":9.85,"t":"2024-12-27T05:00:00Z","v":738937,"vw":9.854262},{"c":9.6,"h":9.69,"l":9.3201,"n":5418,"o":9.68,"t":"2024-12-30T05:00:00Z","v":1753411,"vw":9.485078},{"c":9.84,"h":9.9065,"l":9.5695,"n":6031,"o":9.78,"t":"2024-12-31T05:00:00Z","v":1895284,"vw":9.763131},{"c":9.57,"h":9.94,"l":9.48,"n":8748,"o":9.82,"t":"2025-01-02T05:00:00Z","v":2288765,"vw":9.675314},{"c":9.95,"h":9.9899,"l":9.549,"n":4121,"o":9.6,"t":"2025-01-03T05:00:00Z","v":1161518,"vw":9.844288},{"c":9.54,"h":10.06,"l":9.5063,"n":5748,"o":9.95,"t":"2025-01-06T05:00:00Z","v":1560027,"vw":9.807581},{"c":9.33,"h":9.77,"l":9.25,"n":6718,"o":9.61,"t":"2025-01-07T05:00:00Z","v":1515546,"vw":9.425788},{"c":9.44,"h":9.4448,"l":9.05,"n":4792,"o":9.3,"t":"2025-01-08T05:00:00Z","v":915694,"vw":9.270883},{"c":8.72,"h":9.04,"l":8.71,"n":7749,"o":9.01,"t":"2025-01-10T05:00:00Z","v":1733564,"vw":8.851743},{"c":9.04,"h":9.065,"l":8.64,"n":5419,"o":8.67,"t":"2025-01-13T05:00:00Z","v":1178936,"vw":8.811681},{"c":9.28,"h":9.3515,"l":9.09,"n":3978,"o":9.17,"t":"2025-01-14T05:00:00Z","v":829951,"vw":9.232469},{"c":9.42,"h":10.06,"l":9.385,"n":5930,"o":9.95,"t":"2025-01-15T05:00:00Z","v":2459841,"vw":9.624672},{"c":10.03,"h":10.0601,"l":9.39,"n":4910,"o":9.52,"t":"2025-01-16T05:00:00Z","v":1384859,"vw":9.809346},{"c":10.05,"h":10.1952,"l":10.005,"n":5600,"o":10.16,"t":"2025-01-17T05:00:00Z","v":1752465,"vw":10.107327},{"c":10.56,"h":10.596,"l":10.125,"n":6788,"o":10.14,"t":"2025-01-21T05:00:00Z","v":1930445,"vw":10.458647},{"c":10,"h":10.5,"l":9.98,"n":5137,"o":10.43,"t":"2025-01-22T05:00:00Z","v":1111800,"vw":10.150154},{"c":10.25,"h":10.25,"l":9.79,"n":3857,"o":10.09,"t":"2025-01-23T05:00:00Z","v":780089,"vw":10.04757},{"c":10.33,"h":10.53,"l":10.12,"n":3839,"o":10.12,"t":"2025-01-24T05:00:00Z","v":827178,"vw":10.38187},{"c":10.64,"h":10.66,"l":10.21,"n":10360,"o":10.22,"t":"2025-01-27T05:00:00Z","v":1963703,"vw":10.450162},{"c":10.23,"h":10.57,"l":10.13,"n":5190,"o":10.57,"t":"2025-01-28T05:00:00Z","v":924777,"vw":10.303384},{"c":9.86,"h":10.32,"l":9.74,"n":4686,"o":10.28,"t":"2025-01-29T05:00:00Z","v":964850,"vw":9.998266},{"c":10.27,"h":10.4899,"l":9.9999,"n":4502,"o":10.19,"t":"2025-01-30T05:00:00Z","v":1028914,"vw":10.325365},{"c":10.18,"h":10.49,"l":10.095,"n":4195,"o":10.23,"t":"2025-01-31T05:00:00Z","v":908567,"vw":10.276738},{"c":10.14,"h":10.24,"l":9.64,"n":5171,"o":9.85,"t":"2025-02-03T05:00:00Z","v":1300582,"vw":10.064008},{"c":10.13,"h":10.2017,"l":9.8199,"n":3529,"o":10.02,"t":"2025-02-04T05:00:00Z","v":828454,"vw":10.011073},{"c":10.59,"h":10.68,"l":10.17,"n":3474,"o":10.36,"t":"2025-02-05T05:00:00Z","v":911191,"vw":10.519283},{"c":10.69,"h":10.7987,"l":10.465,"n":3395,"o":10.72,"t":"2025-02-06T05:00:00Z","v":755881,"vw":10.598168},{"c":10.54,"h":10.79,"l":10.42,"n":3982,"o":10.7,"t":"2025-02-07T05:00:00Z","v":698274,"vw":10.564339},{"c":10.6,"h":10.655,"l":10.32,"n":2926,"o":10.61,"t":"2025-02-10T05:00:00Z","v":630619,"vw":10.520499},{"c":10.76,"h":10.77,"l":10.395,"n":2466,"o":10.45,"t":"2025-02-11T05:00:00Z","v":429507,"vw":10.621697},{"c":10.49,"h":10.6013,"l":10.125,"n":3667,"o":10.25,"t":"2025-02-12T05:00:00Z","v":733039,"vw":10.46413},{"c":10.74,"h":10.815,"l":10.32,"n":4801,"o":10.43,"t":"2025-02-13T05:00:00Z","v":956337,"vw":10.597596},{"c":10.6,"h":10.915,"l":10.585,"n":4714,"o":10.82,"t":"2025-02-14T05:00:00Z","v":997141,"vw":10.776223},{"c":10.68,"h":10.8303,"l":10.49,"n":2827,"o":10.5,"t":"2025-02-18T05:00:00Z","v":562712,"vw":10.644913},{"c":10.76,"h":10.8239,"l":10.51,"n":2370,"o":10.54,"t":"2025-02-19T05:00:00Z","v":537827,"vw":10.680775},{"c":10.97,"h":11.0299,"l":10.58,"n":3326,"o":10.76,"t":"2025-02-20T05:00:00Z","v":942488,"vw":10.843795},{"c":10.7,"h":11.01,"l":10.52,"n":3565,"o":10.97,"t":"2025-02-21T05:00:00Z","v":720577,"vw":10.738541},{"c":10.82,"h":11,"l":10.5651,"n":3751,"o":10.7,"t":"2025-02-24T05:00:00Z","v":584254,"vw":10.830479},{"c":11.2,"h":11.3301,"l":10.93,"n":4317,"o":10.94,"t":"2025-02-25T05:00:00Z","v":800047,"vw":11.20915},{"c":10.99,"h":11.31,"l":10.9151,"n":4417,"o":11.25,"t":"2025-02-26T05:00:00Z","v":723982,"vw":11.105732},{"c":11.13,"h":11.3251,"l":10.9409,"n":4454,"o":11.02,"t":"2025-02-27T05:00:00Z","v":840286,"vw":11.181077},{"c":11.4,"h":11.4497,"l":11.0082,"n":4711,"o":11.31,"t":"2025-02-28T05:00:00Z","v":1076929,"vw":11.247949},{"c":11.64,"h":11.84,"l":11.39,"n":6293,"o":11.48,"t":"2025-03-03T05:00:00Z","v":1165271,"vw":11.639598},{"c":11.22,"h":11.939,"l":11.1821,"n":7866,"o":11.65,"t":"2025-03-04T05:00:00Z","v":1472328,"vw":11.471332},{"c":11.55,"h":11.66,"l":10.87,"n":5218,"o":10.87,"t":"2025-03-05T05:00:00Z","v":1061974,"vw":11.316214},{"c":10.62,"h":11.33,"l":10.5699,"n":7479,"o":11.21,"t":"2025-03-06T05:00:00Z","v":1644341,"vw":10.775778},{"c":10.77,"h":10.91,"l":10.39,"n":7824,"o":10.7,"t":"2025-03-07T05:00:00Z","v":1840102,"vw":10.685439},{"c":10.5,"h":11.1,"l":10.32,"n":5980,"o":10.69,"t":"2025-03-10T04:00:00Z","v":1265555,"vw":10.6995},{"c":10.14,"h":10.6599,"l":9.96,"n":6457,"o":10.56,"t":"2025-03-11T04:00:00Z","v":1618758,"vw":10.206403},{"c":10.02,"h":10.27,"l":9.93,"n":4035,"o":10.17,"t":"2025-03-12T04:00:00Z","v":852782,"vw":10.048949},{"c":9.45,"h":10.19,"l":9.39,"n":3423,"o":10.01,"t":"2025-03-13T04:00:00Z","v":860326,"vw":9.687535},{"c":9.99,"h":9.9988,"l":9.53,"n":2846,"o":9.69,"t":"2025-03-14T04:00:00Z","v":621066,"vw":9.851361},{"c":10.5,"h":10.6,"l":9.98,"n":3097,"o":9.98,"t":"2025-03-17T04:00:00Z","v":774626,"vw":10.425472},{"c":10.31,"h":10.6502,"l":10.18,"n":3829,"o":10.49,"t":"2025-03-18T04:00:00Z","v":851262,"vw":10.374596},{"c":10.34,"h":10.565,"l":10.0697,"n":3167,"o":10.34,"t":"2025-03-19T04:00:00Z","v":797537,"vw":10.314954},{"c":10.3,"h":10.4754,"l":10.18,"n":2198,"o":10.38,"t":"2025-03-20T04:00:00Z","v":491021,"vw":10.329506},{"c":9.98,"h":10.19,"l":9.7901,"n":2192,"o":10.19,"t":"2025-03-21T04:00:00Z","v":509554,"vw":10.039849},{"c":10.39,"h":10.46,"l":10.02,"n":2323,"o":10.12,"t":"2025-03-24T04:00:00Z","v":553936,"vw":10.339997},{"c":9.97,"h":10.33,"l":9.7799,"n":2272,"o":10.29,"t":"2025-03-25T04:00:00Z","v":546575,"vw":10.060748},{"c":10.11,"h":10.24,"l":9.97,"n":2008,"o":10,"t":"2025-03-26T04:00:00Z","v":458917,"vw":10.081888},{"c":10.05,"h":10.3815,"l":9.955,"n":3547,"o":10.14,"t":"2025-03-27T04:00:00Z","v":576740,"vw":10.137506},{"c":10.02,"h":10.17,"l":9.825,"n":3987,"o":10.15,"t":"2025-03-28T04:00:00Z","v":890187,"vw":9.96364},{"c":10.32,"h":10.51,"l":10.05,"n":4697,"o":10.12,"t":"2025-03-31T04:00:00Z","v":771277,"vw":10.259897},{"c":10.35,"h":10.44,"l":9.96,"n":4484,"o":10.39,"t":"2025-04-01T04:00:00Z","v":802308,"vw":10.231886},{"c":10.5,"h":10.545,"l":10.13,"n":2844,"o":10.34,"t":"2025-04-02T04:00:00Z","v":698111,"vw":10.385931},{"c":9.54,"h":10.46,"l":9.485,"n":8011,"o":10.01,"t":"2025-04-03T04:00:00Z","v":1961063,"vw":9.804346},{"c":8.22,"h":9.37,"l":8.2,"n":12357,"o":9.26,"t":"2025-04-04T04:00:00Z","v":2269086,"vw":8.786107},{"c":7.67,"h":8.54,"l":7.09,"n":11860,"o":7.81,"t":"2025-04-07T04:00:00Z","v":2492461,"vw":7.650741},{"c":7.08,"h":8.22,"l":6.81,"n":8684,"o":8.18,"t":"2025-04-08T04:00:00Z","v":1784509,"vw":7.669707},{"c":8.26,"h":8.37,"l":6.31,"n":13333,"o":6.71,"t":"2025-04-09T04:00:00Z","v":3624483,"vw":7.351666},{"c":7.75,"h":8.28,"l":7.15,"n":10583,"o":8.03,"t":"2025-04-10T04:00:00Z","v":2434287,"vw":7.707591},{"c":8.07,"h":8.1,"l":7.36,"n":3703,"o":7.66,"t":"2025-04-11T04:00:00Z","v":637763,"vw":7.733824},{"c":8.58,"h":8.72,"l":8.19,"n":5300,"o":8.25,"t":"2025-04-14T04:00:00Z","v":809294,"vw":8.483123},{"c":8.64,"h":8.8101,"l":8.49,"n":3584,"o":8.58,"t":"2025-04-15T04:00:00Z","v":518903,"vw":8.712629},{"c":8.6,"h":8.95,"l":8.44,"n":4334,"o":8.75,"t":"2025-04-16T04:00:00Z","v":773578,"vw":8.674968},{"c":9.02,"h":9.212,"l":8.68,"n":4368,"o":8.68,"t":"2025-04-17T04:00:00Z","v":584685,"vw":9.054091},{"c":8.45,"h":8.8399,"l":8.12,"n":5527,"o":8.77,"t":"2025-04-21T04:00:00Z","v":975265,"vw":8.431847},{"c":8.96,"h":9.0801,"l":8.685,"n":5231,"o":8.81,"t":"2025-04-22T04:00:00Z","v":976472,"vw":8.883976},{"c":9.01,"h":9.5,"l":8.84,"n":5515,"o":9.3,"t":"2025-04-23T04:00:00Z","v":1163349,"vw":9.117603},{"c":9.06,"h":9.2845,"l":8.87,"n":4819,"o":9,"t":"2025-04-24T04:00:00Z","v":854967,"vw":9.078727},{"c":9.04,"h":9.17,"l":8.86,"n":3999,"o":9.13,"t":"2025-04-25T04:00:00Z","v":656898,"vw":9.037771},{"c":9.21,"h":9.26,"l":8.95,"n":2757,"o":9.04,"t":"2025-04-28T04:00:00Z","v":439839,"vw":9.107064},{"c":9.41,"h":9.525,"l":9.15,"n":3902,"o":9.18,"t":"2025-04-29T04:00:00Z","v":640007,"vw":9.375316},{"c":9.55,"h":9.64,"l":9.06,"n":4242,"o":9.25,"t":"2025-04-30T04:00:00Z","v":737539,"vw":9.364469},{"c":9.6,"h":9.855,"l":9.44,"n":4468,"o":9.57,"t":"2025-05-01T04:00:00Z","v":631319,"vw":9.674086},{"c":9.94,"h":10.05,"l":9.82,"n":4331,"o":9.82,"t":"2025-05-02T04:00:00Z","v":800145,"vw":9.941178},{"c":9.92,"h":10.08,"l":9.73,"n":2453,"o":9.87,"t":"2025-05-05T04:00:00Z","v":316396,"vw":9.951637},{"c":9.72,"h":9.94,"l":9.575,"n":2775,"o":9.75,"t":"2025-05-06T04:00:00Z","v":435825,"vw":9.762124},{"c":9.7,"h":9.935,"l":9.65,"n":3987,"o":9.72,"t":"2025-05-07T04:00:00Z","v":558215,"vw":9.797399},{"c":9.56,"h":9.85,"l":9.5,"n":4840,"o":9.85,"t":"2025-05-08T04:00:00Z","v":744458,"vw":9.672727},{"c":9.73,"h":9.806,"l":9.49,"n":3087,"o":9.6,"t":"2025-05-09T04:00:00Z","v":522571,"vw":9.652584},{"c":9.74,"h":10.02,"l":9.59,"n":4604,"o":10.01,"t":"2025-05-12T04:00:00Z","v":752360,"vw":9.733826},{"c":9.34,"h":9.72,"l":9.24,"n":6731,"o":9.67,"t":"2025-05-13T04:00:00Z","v":1234494,"vw":9.356092},{"c":9.1,"h":9.27,"l":8.96,"n":4586,"o":9.27,"t":"2025-05-14T04:00:00Z","v":787158,"vw":9.094052},{"c":9.61,"h":9.61,"l":9.11,"n":3277,"o":9.11,"t":"2025-05-15T04:00:00Z","v":640017,"vw":9.418599},{"c":9.95,"h":9.97,"l":9.5404,"n":3231,"o":9.59,"t":"2025-05-16T04:00:00Z","v":441084,"vw":9.771177},{"c":10.01,"h":10.0366,"l":9.6701,"n":3185,"o":9.68,"t":"2025-05-19T04:00:00Z","v":400205,"vw":9.893619},{"c":9.86,"h":9.93,"l":9.71,"n":2187,"o":9.76,"t":"2025-05-20T04:00:00Z","v":291105,"vw":9.840835},{"c":9.07,"h":9.76,"l":9.0501,"n":3494,"o":9.66,"t":"2025-05-21T04:00:00Z","v":671685,"vw":9.4057},{"c":8.96,"h":9.13,"l":8.7535,"n":3273,"o":9.12,"t":"2025-05-22T04:00:00Z","v":655382,"vw":8.940351},{"c":8.98,"h":9.0499,"l":8.81,"n":2814,"o":8.93,"t":"2025-05-23T04:00:00Z","v":426822,"vw":8.921702},{"c":9.42,"h":9.485,"l":9.1,"n":3007,"o":9.2,"t":"2025-05-27T04:00:00Z","v":477290,"vw":9.309416},{"c":9.41,"h":9.44,"l":9.21,"n":2554,"o":9.44,"t":"2025-05-28T04:00:00Z","v":328366,"vw":9.323852},{"c":9.68,"h":9.78,"l":9.375,"n":3532,"o":9.48,"t":"2025-05-29T04:00:00Z","v":523539,"vw":9.581041},{"c":9.68,"h":9.76,"l":9.39,"n":3018,"o":9.56,"t":"2025-05-30T04:00:00Z","v":396572,"vw":9.598306},{"c":9.72,"h":9.725,"l":9.1999,"n":4115,"o":9.46,"t":"2025-06-02T04:00:00Z","v":542662,"vw":9.530804},{"c":9.62,"h":9.6525,"l":9.38,"n":3170,"o":9.62,"t":"2025-06-03T04:00:00Z","v":430011,"vw":9.541662},{"c":9.72,"h":9.8167,"l":9.465,"n":2580,"o":9.64,"t":"2025-06-04T04:00:00Z","v":416168,"vw":9.658468},{"c":9.67,"h":9.85,"l":9.55,"n":3403,"o":9.76,"t":"2025-06-05T04:00:00Z","v":619368,"vw":9.700583},{"c":9.75,"h":9.915,"l":9.62,"n":2138,"o":9.78,"t":"2025-06-06T04:00:00Z","v":267224,"vw":9.764082},{"c":9.74,"h":9.94,"l":9.56,"n":2526,"o":9.75,"t":"2025-06-09T04:00:00Z","v":384342,"vw":9.744132},{"c":10,"h":10.005,"l":9.78,"n":2110,"o":9.79,"t":"2025-06-10T04:00:00Z","v":269967,"vw":9.891295},{"c":9.85,"h":10.13,"l":9.72,"n":2182,"o":10.03,"t":"2025-06-11T04:00:00Z","v":473705,"vw":9.902989},{"c":10.01,"h":10.04,"l":9.8,"n":1891,"o":9.87,"t":"2025-06-12T04:00:00Z","v":337100,"vw":9.930865},{"c":9.72,"h":9.94,"l":9.53,"n":2717,"o":9.84,"t":"2025-06-13T04:00:00Z","v":362673,"vw":9.727777},{"c":9.75,"h":10.1,"l":9.66,"n":2631,"o":9.78,"t":"2025-06-16T04:00:00Z","v":310044,"vw":9.862781},{"c":9.64,"h":9.82,"l":9.55,"n":2151,"o":9.7,"t":"2025-06-17T04:00:00Z","v":281819,"vw":9.6955},{"c":9.69,"h":9.905,"l":9.55,"n":3726,"o":9.64,"t":"2025-06-18T04:00:00Z","v":578741,"vw":9.742921},{"c":9.66,"h":9.94,"l":9.6501,"n":2694,"o":9.75,"t":"2025-06-20T04:00:00Z","v":351533,"vw":9.778818},{"c":10.04,"h":10.1288,"l":9.71,"n":3732,"o":9.76,"t":"2025-06-23T04:00:00Z","v":653787,"vw":9.985211},{"c":10.17,"h":10.2799,"l":9.915,"n":4193,"o":10.08,"t":"2025-06-24T04:00:00Z","v":792759,"vw":10.113989},{"c":9.42,"h":10.04,"l":9.4,"n":7975,"o":10.04,"t":"2025-06-25T04:00:00Z","v":1605168,"vw":9.696719},{"c":9.25,"h":9.455,"l":8.905,"n":7190,"o":9.455,"t":"2025-06-26T04:00:00Z","v":1310303,"vw":9.161278},{"c":9.34,"h":9.61,"l":9.19,"n":5586,"o":9.21,"t":"2025-06-27T04:00:00Z","v":827322,"vw":9.390504},{"c":9.55,"h":9.56,"l":9.025,"n":3676,"o":9.38,"t":"2025-06-30T04:00:00Z","v":516784,"vw":9.275186},{"c":9.73,"h":9.9298,"l":9.45,"n":3950,"o":9.5,"t":"2025-07-01T04:00:00Z","v":803318,"vw":9.681156},{"c":9.77,"h":9.825,"l":9.54,"n":3062,"o":9.67,"t":"2025-07-02T04:00:00Z","v":515829,"vw":9.667669},{"c":9.78,"h":9.88,"l":9.655,"n":2378,"o":9.84,"t":"2025-07-03T04:00:00Z","v":542377,"vw":9.780741},{"c":9.54,"h":9.94,"l":9.38,"n":3605,"o":9.77,"t":"2025-07-07T04:00:00Z","v":687570,"vw":9.544363},{"c":9.49,"h":9.625,"l":9.38,"n":2697,"o":9.44,"t":"2025-07-08T04:00:00Z","v":519601,"vw":9.505975},{"c":9.5,"h":9.57,"l":9.3796,"n":2001,"o":9.57,"t":"2025-07-09T04:00:00Z","v":354131,"vw":9.478947},{"c":9.64,"h":9.8153,"l":9.42,"n":2540,"o":9.5,"t":"2025-07-10T04:00:00Z","v":411267,"vw":9.661504},{"c":9.61,"h":9.67,"l":9.31,"n":1839,"o":9.49,"t":"2025-07-11T04:00:00Z","v":300045,"vw":9.502693},{"c":9.8,"h":9.8,"l":9.57,"n":1983,"o":9.59,"t":"2025-07-14T04:00:00Z","v":342457,"vw":9.71747},{"c":9.38,"h":9.82,"l":9.33,"n":4117,"o":9.8,"t":"2025-07-15T04:00:00Z","v":746988,"vw":9.498518},{"c":9.69,"h":9.73,"l":9.43,"n":3146,"o":9.55,"t":"2025-07-16T04:00:00Z","v":477364,"vw":9.628719},{"c":9.68,"h":9.77,"l":9.55,"n":3038,"o":9.7,"t":"2025-07-17T04:00:00Z","v":504524,"vw":9.655186},{"c":9.76,"h":9.84,"l":9.63,"n":2242,"o":9.73,"t":"2025-07-18T04:00:00Z","v":441491,"vw":9.721288},{"c":9.88,"h":10.07,"l":9.8,"n":2818,"o":9.9,"t":"2025-07-21T04:00:00Z","v":632955,"vw":9.941698},{"c":10.38,"h":10.415,"l":9.965,"n":3055,"o":9.98,"t":"2025-07-22T04:00:00Z","v":518197,"vw":10.222757},{"c":10.46,"h":10.5,"l":10.315,"n":3234,"o":10.46,"t":"2025-07-23T04:00:00Z","v":598858,"vw":10.404501},{"c":10.41,"h":10.5364,"l":10.37,"n":2464,"o":10.41,"t":"2025-07-24T04:00:00Z","v":430543,"vw":10.447224},{"c":10.41,"h":10.46,"l":10.07,"n":2253,"o":10.46,"t":"2025-07-25T04:00:00Z","v":269115,"vw":10.263876},{"c":9.85,"h":10.32,"l":9.84,"n":4123,"o":10.32,"t":"2025-07-28T04:00:00Z","v":801889,"vw":10.065495},{"c":10.37,"h":10.37,"l":9.86,"n":5897,"o":9.95,"t":"2025-07-29T04:00:00Z","v":895113,"vw":10.161634},{"c":9.9,"h":10.34,"l":9.72,"n":4642,"o":10.27,"t":"2025-07-30T04:00:00Z","v":625733,"vw":10.037187},{"c":9.4,"h":9.86,"l":9.34,"n":7375,"o":9.73,"t":"2025-07-31T04:00:00Z","v":1061458,"vw":9.608672},{"c":9.3,"h":9.69,"l":9.13,"n":5329,"o":9.68,"t":"2025-08-01T04:00:00Z","v":1096681,"vw":9.31254},{"c":9.54,"h":9.61,"l":9.32,"n":2325,"o":9.4,"t":"2025-08-04T04:00:00Z","v":389912,"vw":9.496117},{"c":9.59,"h":9.7,"l":9.4,"n":1963,"o":9.56,"t":"2025-08-05T04:00:00Z","v":365723,"vw":9.583318},{"c":9.39,"h":9.685,"l":9.37,"n":2022,"o":9.65,"t":"2025-08-06T04:00:00Z","v":302033,"vw":9.504456},{"c":9.5,"h":9.55,"l":9.3,"n":1975,"o":9.55,"t":"2025-08-07T04:00:00Z","v":326182,"vw":9.405748},{"c":9.25,"h":9.55,"l":9.2,"n":2258,"o":9.5,"t":"2025-08-08T04:00:00Z","v":462131,"vw":9.35781},{"c":9.08,"h":9.2699,"l":9.06,"n":2622,"o":9.13,"t":"2025-08-11T04:00:00Z","v":538953,"vw":9.14759},{"c":9.11,"h":9.17,"l":8.875,"n":4143,"o":9.14,"t":"2025-08-12T04:00:00Z","v":838765,"vw":9.016147},{"c":9.29,"h":9.32,"l":9.06,"n":3726,"o":9.21,"t":"2025-08-13T04:00:00Z","v":701416,"vw":9.16233},{"c":9.13,"h":9.145,"l":8.91,"n":3725,"o":9.13,"t":"2025-08-14T04:00:00Z","v":667992,"vw":9.02986},{"c":9.28,"h":9.355,"l":9.08,"n":3005,"o":9.13,"t":"2025-08-15T04:00:00Z","v":722386,"vw":9.250754},{"c":9,"h":9.3093,"l":9,"n":2812,"o":9.28,"t":"2025-08-18T04:00:00Z","v":796051,"vw":9.138693},{"c":9.5,"h":9.5,"l":9.11,"n":3596,"o":9.13,"t":"2025-08-19T04:00:00Z","v":986930,"vw":9.355563},{"c":9.59,"h":9.83,"l":9.53,"n":4063,"o":9.56,"t":"2025-08-20T04:00:00Z","v":940930,"vw":9.660045},{"c":9.47,"h":9.59,"l":9.37,"n":2774,"o":9.5,"t":"2025-08-21T04:00:00Z","v":613990,"vw":9.465456},{"c":9.93,"h":10.09,"l":9.61,"n":4311,"o":9.61,"t":"2025-08-22T04:00:00Z","v":1177143,"vw":9.932569},{"c":9.76,"h":9.975,"l":9.72,"n":2430,"o":9.91,"t":"2025-08-25T04:00:00Z","v":477049,"vw":9.80956},{"c":9.67,"h":9.8112,"l":9.58,"n":2714,"o":9.74,"t":"2025-08-26T04:00:00Z","v":559360,"vw":9.674713},{"c":9.8,"h":9.9135,"l":9.72,"n":2071,"o":9.73,"t":"2025-08-27T04:00:00Z","v":421049,"vw":9.816373},{"c":9.74,"h":9.8,"l":9.5805,"n":2620,"o":9.8,"t":"2025-08-28T04:00:00Z","v":560530,"vw":9.661924},{"c":9.87,"h":9.875,"l":9.72,"n":2283,"o":9.72,"t":"2025-08-29T04:00:00Z","v":446980,"vw":9.808493},{"c":9.37,"h":9.65,"l":9.27,"n":4154,"o":9.59,"t":"2025-09-02T04:00:00Z","v":805996,"vw":9.447138},{"c":9.29,"h":9.41,"l":9.2,"n":3697,"o":9.28,"t":"2025-09-03T04:00:00Z","v":765324,"vw":9.30775},{"c":9.46,"h":9.52,"l":9.22,"n":3072,"o":9.4,"t":"2025-09-04T04:00:00Z","v":714099,"vw":9.37664},{"c":9.75,"h":9.8996,"l":9.58,"n":3840,"o":9.65,"t":"2025-09-05T04:00:00Z","v":764792,"vw":9.72863},{"c":9.57,"h":9.57,"l":9.3211,"n":4365,"o":9.4,"t":"2025-09-08T04:00:00Z","v":999649,"vw":9.431468},{"c":9.53,"h":9.54,"l":9.395,"n":2791,"o":9.49,"t":"2025-09-09T04:00:00Z","v":575470,"vw":9.473359},{"c":9.51,"h":9.74,"l":9.48,"n":3357,"o":9.53,"t":"2025-09-10T04:00:00Z","v":828589,"vw":9.619079},{"c":9.97,"h":10.0357,"l":9.565,"n":3464,"o":9.6,"t":"2025-09-11T04:00:00Z","v":801829,"vw":9.857805},{"c":9.83,"h":10,"l":9.81,"n":2833,"o":9.93,"t":"2025-09-12T04:00:00Z","v":505234,"vw":9.88635},{"c":9.79,"h":9.9899,"l":9.7299,"n":3231,"o":9.91,"t":"2025-09-15T04:00:00Z","v":670052,"vw":9.84345},{"c":9.64,"h":9.855,"l":9.57,"n":4057,"o":9.81,"t":"2025-09-16T04:00:00Z","v":816003,"vw":9.667799},{"c":9.6,"h":10.0354,"l":9.585,"n":4037,"o":9.7,"t":"2025-09-17T04:00:00Z","v":1302866,"vw":9.793885},{"c":9.62,"h":9.755,"l":9.54,"n":5028,"o":9.59,"t":"2025-09-18T04:00:00Z","v":1085019,"vw":9.644672},{"c":9.48,"h":9.69,"l":9.47,"n":1985,"o":9.67,"t":"2025-09-19T04:00:00Z","v":457170,"vw":9.59073},{"c":9.57,"h":9.615,"l":9.33,"n":3366,"o":9.47,"t":"2025-09-22T04:00:00Z","v":549552,"vw":9.488025},{"c":9.73,"h":9.775,"l":9.51,"n":2544,"o":9.52,"t":"2025-09-23T04:00:00Z","v":466214,"vw":9.658193},{"c":9.44,"h":9.7,"l":9.43,"n":3245,"o":9.67,"t":"2025-09-24T04:00:00Z","v":592554,"vw":9.529335},{"c":9.35,"h":9.5615,"l":9.345,"n":3807,"o":9.38,"t":"2025-09-25T04:00:00Z","v":643551,"vw":9.432125},{"c":9.64,"h":9.68,"l":9.4,"n":2615,"o":9.4,"t":"2025-09-26T04:00:00Z","v":411489,"vw":9.571521},{"c":9.69,"h":9.7401,"l":9.53,"n":3060,"o":9.69,"t":"2025-09-29T04:00:00Z","v":543623,"vw":9.658588},{"c":9.79,"h":9.81,"l":9.58,"n":2698,"o":9.7,"t":"2025-09-30T04:00:00Z","v":515604,"vw":9.685078},{"c":9.79,"h":9.94,"l":9.715,"n":2752,"o":9.81,"t":"2025-10-01T04:00:00Z","v":634447,"vw":9.81114},{"c":9.64,"h":9.72,"l":9.49,"n":3099,"o":9.71,"t":"2025-10-02T04:00:00Z","v":544208,"vw":9.60921},{"c":9.76,"h":9.97,"l":9.64,"n":3092,"o":9.64,"t":"2025-10-03T04:00:00Z","v":550227,"vw":9.845},{"c":9.44,"h":9.78,"l":9.435,"n":4509,"o":9.78,"t":"2025-10-06T04:00:00Z","v":1196612,"vw":9.535592},{"c":9.37,"h":9.48,"l":9.235,"n":4148,"o":9.48,"t":"2025-10-07T04:00:00Z","v":874400,"vw":9.349348},{"c":9.24,"h":9.3205,"l":9.16,"n":3219,"o":9.24,"t":"2025-10-08T04:00:00Z","v":654575,"vw":9.242675},{"c":9.09,"h":9.3,"l":9.025,"n":3548,"o":9.22,"t":"2025-10-09T04:00:00Z","v":668321,"vw":9.149106},{"c":8.78,"h":9.2,"l":8.75,"n":4758,"o":9.15,"t":"2025-10-10T04:00:00Z","v":1139767,"vw":8.939081},{"c":8.93,"h":8.95,"l":8.74,"n":2862,"o":8.82,"t":"2025-10-13T04:00:00Z","v":706883,"vw":8.871347},{"c":9.15,"h":9.215,"l":8.85,"n":2794,"o":8.85,"t":"2025-10-14T04:00:00Z","v":919428,"vw":9.053329},{"c":9.58,"h":9.67,"l":9.25,"n":3591,"o":9.28,"t":"2025-10-15T04:00:00Z","v":1051008,"vw":9.542362},{"c":9.5,"h":9.75,"l":9.46,"n":3518,"o":9.65,"t":"2025-10-16T04:00:00Z","v":894349,"vw":9.608473},{"c":9.66,"h":9.695,"l":9.38,"n":2137,"o":9.53,"t":"2025-10-17T04:00:00Z","v":460201,"vw":9.557778},{"c":9.96,"h":9.96,"l":9.74,"n":2281,"o":9.8,"t":"2025-10-20T04:00:00Z","v":427473,"vw":9.853331},{"c":9.86,"h":10.04,"l":9.79,"n":2259,"o":9.9,"t":"2025-10-21T04:00:00Z","v":375548,"vw":9.914247},{"c":9.98,"h":10.04,"l":9.84,"n":2417,"o":9.98,"t":"2025-10-22T04:00:00Z","v":531539,"vw":9.964335},{"c":9.96,"h":10.12,"l":9.695,"n":2659,"o":10.02,"t":"2025-10-23T04:00:00Z","v":630516,"vw":9.906421},{"c":10.06,"h":10.21,"l":10.05,"n":3125,"o":10.09,"t":"2025-10-24T04:00:00Z","v":577225,"vw":10.134613},{"c":10.11,"h":10.15,"l":9.91,"n":2232,"o":10.11,"t":"2025-10-27T04:00:00Z","v":510175,"vw":10.040382},{"c":9.46,"h":10.03,"l":9.435,"n":5694,"o":10,"t":"2025-10-28T04:00:00Z","v":1639681,"vw":9.560706},{"c":8.7,"h":9.26,"l":8.59,"n":10219,"o":9.26,"t":"2025-10-29T04:00:00Z","v":2967052,"vw":8.909452},{"c":8.82,"h":8.98,"l":8.64,"n":5738,"o":8.64,"t":"2025-10-30T04:00:00Z","v":1845052,"vw":8.833907},{"c":8.82,"h":8.9299,"l":8.57,"n":3058,"o":8.68,"t":"2025-10-31T04:00:00Z","v":866514,"vw":8.78176},{"c":8.78,"h":8.7912,"l":8.425,"n":2978,"o":8.56,"t":"2025-11-03T05:00:00Z","v":702091,"vw":8.585526},{"c":8.84,"h":8.88,"l":8.7101,"n":2992,"o":8.84,"t":"2025-11-04T05:00:00Z","v":955062,"vw":8.804651},{"c":8.82,"h":8.95,"l":8.69,"n":2203,"o":8.9,"t":"2025-11-05T05:00:00Z","v":664462,"vw":8.829872},{"c":8.69,"h":8.9,"l":8.685,"n":2093,"o":8.83,"t":"2025-11-06T05:00:00Z","v":440510,"vw":8.788579},{"c":9.03,"h":9.045,"l":8.72,"n":2243,"o":8.72,"t":"2025-11-07T05:00:00Z","v":574245,"vw":8.870169},{"c":9.01,"h":9.115,"l":8.82,"n":2417,"o":8.99,"t":"2025-11-10T05:00:00Z","v":561449,"vw":8.975586},{"c":9.3,"h":9.32,"l":9.07,"n":1918,"o":9.07,"t":"2025-11-11T05:00:00Z","v":540536,"vw":9.213386},{"c":9.1,"h":9.27,"l":9.095,"n":1611,"o":9.23,"t":"2025-11-12T05:00:00Z","v":366967,"vw":9.190725},{"c":8.74,"h":9.05,"l":8.695,"n":2190,"o":9.04,"t":"2025-11-13T05:00:00Z","v":523129,"vw":8.889807},{"c":8.79,"h":8.85,"l":8.648,"n":1907,"o":8.76,"t":"2025-11-14T05:00:00Z","v":402958,"vw":8.760831},{"c":8.63,"h":8.89,"l":8.55,"n":2042,"o":8.8,"t":"2025-11-17T05:00:00Z","v":437668,"vw":8.729962},{"c":8.7,"h":8.78,"l":8.54,"n":1941,"o":8.59,"t":"2025-11-18T05:00:00Z","v":467071,"vw":8.664853},{"c":8.52,"h":8.77,"l":8.43,"n":3111,"o":8.77,"t":"2025-11-19T05:00:00Z","v":513228,"vw":8.544715},{"c":8.43,"h":8.805,"l":8.42,"n":2610,"o":8.65,"t":"2025-11-20T05:00:00Z","v":719570,"vw":8.606907},{"c":8.74,"h":8.855,"l":8.46,"n":2858,"o":8.49,"t":"2025-11-21T05:00:00Z","v":651665,"vw":8.664651},{"c":8.78,"h":8.825,"l":8.57,"n":2192,"o":8.74,"t":"2025-11-24T05:00:00Z","v":465402,"vw":8.721473},{"c":8.98,"h":9.095,"l":8.85,"n":2370,"o":8.85,"t":"2025-11-25T05:00:00Z","v":539556,"vw":9.001259},{"c":9.1,"h":9.24,"l":8.89,"n":2417,"o":8.95,"t":"2025-11-26T05:00:00Z","v":622442,"vw":9.142786},{"c":9.2,"h":9.3,"l":9.07,"n":1141,"o":9.1,"t":"2025-11-28T05:00:00Z","v":241436,"vw":9.218208},{"c":8.84,"h":9.06,"l":8.83,"n":2253,"o":8.93,"t":"2025-12-01T05:00:00Z","v":452528,"vw":8.930182},{"c":8.78,"h":8.94,"l":8.68,"n":2203,"o":8.86,"t":"2025-12-02T05:00:00Z","v":440911,"vw":8.787526},{"c":8.84,"h":8.8855,"l":8.697,"n":1513,"o":8.83,"t":"2025-12-03T05:00:00Z","v":387564,"vw":8.780494},{"c":8.79,"h":8.9556,"l":8.73,"n":1075,"o":8.78,"t":"2025-12-04T05:00:00Z","v":321772,"vw":8.838641},{"c":8.76,"h":8.88,"l":8.705,"n":1032,"o":8.77,"t":"2025-12-05T05:00:00Z","v":167484,"vw":8.800113},{"c":8.6,"h":8.78,"l":8.58,"n":1821,"o":8.78,"t":"2025-12-08T05:00:00Z","v":416612,"vw":8.643885},{"c":8.45,"h":8.8,"l":8.422,"n":1572,"o":8.67,"t":"2025-12-09T05:00:00Z","v":302511,"vw":8.563299},{"c":8.49,"h":8.665,"l":8.45,"n":2092,"o":8.45,"t":"2025-12-10T05:00:00Z","v":421159,"vw":8.556616},{"c":8.62,"h":8.7,"l":8.51,"n":2113,"o":8.53,"t":"2025-12-11T05:00:00Z","v":554496,"vw":8.57946},{"c":8.59,"h":8.81,"l":8.49,"n":1493,"o":8.69,"t":"2025-12-12T05:00:00Z","v":299521,"vw":8.641776},{"c":8.69,"h":8.72,"l":8.5,"n":1445,"o":8.67,"t":"2025-12-15T05:00:00Z","v":296116,"vw":8.607861},{"c":8.46,"h":8.755,"l":8.43,"n":2235,"o":8.71,"t":"2025-12-16T05:00:00Z","v":808819,"vw":8.565862},{"c":8.57,"h":8.65,"l":8.44,"n":1555,"o":8.5,"t":"2025-12-17T05:00:00Z","v":322267,"vw":8.560697},{"c":8.41,"h":8.72,"l":8.375,"n":1977,"o":8.69,"t":"2025-12-18T05:00:00Z","v":473198,"vw":8.509075},{"c":8.3,"h":8.48,"l":8.3,"n":1669,"o":8.34,"t":"2025-12-19T05:00:00Z","v":338241,"vw":8.382287},{"c":8.47,"h":8.505,"l":8.2,"n":1583,"o":8.26,"t":"2025-12-22T05:00:00Z","v":472989,"vw":8.382324},{"c":8.43,"h":8.43,"l":8.315,"n":1545,"o":8.38,"t":"2025-12-23T05:00:00Z","v":232909,"vw":8.36309},{"c":8.59,"h":8.63,"l":8.4,"n":1043,"o":8.45,"t":"2025-12-24T05:00:00Z","v":268646,"vw":8.567165},{"c":8.62,"h":8.6387,"l":8.49,"n":1096,"o":8.59,"t":"2025-12-26T05:00:00Z","v":270009,"vw":8.562214},{"c":8.69,"h":8.76,"l":8.6316,"n":1330,"o":8.72,"t":"2025-12-29T05:00:00Z","v":364298,"vw":8.694093},{"c":8.74,"h":8.755,"l":8.655,"n":1208,"o":8.71,"t":"2025-12-30T05:00:00Z","v":276238,"vw":8.703485},{"c":8.52,"h":8.72,"l":8.5,"n":2613,"o":8.72,"t":"2025-12-31T05:00:00Z","v":716361,"vw":8.571468},{"c":8.52,"h":8.6,"l":8.305,"n":1768,"o":8.52,"t":"2026-01-02T05:00:00Z","v":361672,"vw":8.465548},{"c":8.56,"h":8.65,"l":8.315,"n":1770,"o":8.45,"t":"2026-01-05T05:00:00Z","v":582112,"vw":8.454326},{"c":8.73,"h":8.795,"l":8.42,"n":1638,"o":8.5,"t":"2026-01-06T05:00:00Z","v":282813,"vw":8.627818},{"c":8.36,"h":8.9,"l":8.355,"n":2084,"o":8.8,"t":"2026-01-07T05:00:00Z","v":383684,"vw":8.588891},{"c":8.56,"h":8.66,"l":8.21,"n":1995,"o":8.275,"t":"2026-01-08T05:00:00Z","v":371090,"vw":8.519031},{"c":8.59,"h":8.73,"l":8.53,"n":2438,"o":8.54,"t":"2026-01-09T05:00:00Z","v":720206,"vw":8.654324},{"c":8.66,"h":8.765,"l":8.54,"n":1462,"o":8.59,"t":"2026-01-12T05:00:00Z","v":298368,"vw":8.623104},{"c":8.84,"h":8.865,"l":8.41,"n":2670,"o":8.6,"t":"2026-01-13T05:00:00Z","v":747085,"vw":8.616043},{"c":9.12,"h":9.14,"l":8.81,"n":2849,"o":8.83,"t":"2026-01-14T05:00:00Z","v":512642,"vw":8.995928},{"c":9.33,"h":9.4314,"l":9.17,"n":2495,"o":9.28,"t":"2026-01-15T05:00:00Z","v":568481,"vw":9.315731},{"c":9.67,"h":9.755,"l":9.22,"n":3347,"o":9.23,"t":"2026-01-16T05:00:00Z","v":617411,"vw":9.580234},{"c":9.12,"h":9.5001,"l":9.09,"n":3977,"o":9.44,"t":"2026-01-20T05:00:00Z","v":736029,"vw":9.252681},{"c":9.22,"h":9.345,"l":8.995,"n":2926,"o":9.25,"t":"2026-01-21T05:00:00Z","v":666682,"vw":9.163618},{"c":8.94,"h":9.295,"l":8.92,"n":1913,"o":9.2,"t":"2026-01-22T05:00:00Z","v":476978,"vw":9.048813},{"c":9.01,"h":9.05,"l":8.7999,"n":1891,"o":8.9,"t":"2026-01-23T05:00:00Z","v":519701,"vw":8.908373},{"c":8.98,"h":9.1701,"l":8.9632,"n":1505,"o":9.06,"t":"2026-01-26T05:00:00Z","v":272347,"vw":9.060901},{"c":9,"h":9.06,"l":8.88,"n":1883,"o":9.01,"t":"2026-01-27T05:00:00Z","v":518823,"vw":9.003144},{"c":8.71,"h":9.06,"l":8.665,"n":2339,"o":8.94,"t":"2026-01-28T05:00:00Z","v":542801,"vw":8.847456},{"c":9.05,"h":9.105,"l":8.73,"n":2801,"o":8.79,"t":"2026-01-29T05:00:00Z","v":837240,"vw":8.952689},{"c":9.08,"h":9.1,"l":8.742,"n":2744,"o":8.98,"t":"2026-01-30T05:00:00Z","v":724878,"vw":8.895606},{"c":8.78,"h":9.195,"l":8.775,"n":1996,"o":9.12,"t":"2026-02-02T05:00:00Z","v":629297,"vw":8.95766},{"c":8.69,"h":8.85,"l":8.505,"n":4340,"o":8.8,"t":"2026-02-03T05:00:00Z","v":992385,"vw":8.674804},{"c":9.1,"h":9.21,"l":8.745,"n":4659,"o":8.78,"t":"2026-02-04T05:00:00Z","v":882609,"vw":9.008561},{"c":8.97,"h":9.1199,"l":8.785,"n":2532,"o":9.015,"t":"2026-02-05T05:00:00Z","v":633789,"vw":8.926355},{"c":9.43,"h":9.45,"l":9.09,"n":2569,"o":9.13,"t":"2026-02-06T05:00:00Z","v":506340,"vw":9.254274},{"c":9.58,"h":9.61,"l":9.23,"n":2206,"o":9.41,"t":"2026-02-09T05:00:00Z","v":354157,"vw":9.44527},{"c":10,"h":10.06,"l":9.61,"n":3040,"o":9.62,"t":"2026-02-10T05:00:00Z","v":551350,"vw":9.875977},{"c":9.99,"h":10.15,"l":9.915,"n":3768,"o":10.06,"t":"2026-02-11T05:00:00Z","v":677531,"vw":10.036756},{"c":10.02,"h":10.61,"l":10.01,"n":7018,"o":10.38,"t":"2026-02-12T05:00:00Z","v":1291787,"vw":10.309195},{"c":10.44,"h":10.555,"l":10.01,"n":4324,"o":10.12,"t":"2026-02-13T05:00:00Z","v":904073,"vw":10.314171},{"c":10.76,"h":10.775,"l":10.38,"n":4799,"o":10.58,"t":"2026-02-17T05:00:00Z","v":1164228,"vw":10.575333},{"c":10.32,"h":10.69,"l":10.256,"n":3872,"o":10.69,"t":"2026-02-18T05:00:00Z","v":902561,"vw":10.425936},{"c":10.21,"h":10.46,"l":10.08,"n":2115,"o":10.32,"t":"2026-02-19T05:00:00Z","v":479195,"vw":10.240346},{"c":10.46,"h":10.46,"l":10.205,"n":2240,"o":10.23,"t":"2026-02-20T05:00:00Z","v":409877,"vw":10.356899},{"c":10.49,"h":10.75,"l":10.38,"n":2601,"o":10.38,"t":"2026-02-23T05:00:00Z","v":442083,"vw":10.53665},{"c":10.59,"h":10.6167,"l":10.38,"n":2382,"o":10.4011,"t":"2026-02-24T05:00:00Z","v":424442,"vw":10.516292},{"c":10.35,"h":10.629,"l":10.2932,"n":2871,"o":10.51,"t":"2026-02-25T05:00:00Z","v":511238,"vw":10.394537},{"c":10.49,"h":10.56,"l":10.35,"n":2315,"o":10.47,"t":"2026-02-26T05:00:00Z","v":341850,"vw":10.472692},{"c":10.63,"h":10.77,"l":10.4,"n":2980,"o":10.4,"t":"2026-02-27T05:00:00Z","v":526149,"vw":10.60774},{"c":10.69,"h":10.805,"l":10.33,"n":3543,"o":10.4,"t":"2026-03-02T05:00:00Z","v":649961,"vw":10.554073},{"c":10.55,"h":10.645,"l":9.975,"n":5490,"o":10.22,"t":"2026-03-03T05:00:00Z","v":1023775,"vw":10.260933},{"c":10.57,"h":10.605,"l":10.23,"n":2702,"o":10.41,"t":"2026-03-04T05:00:00Z","v":619156,"vw":10.403445},{"c":10.27,"h":10.35,"l":9.9833,"n":3507,"o":10.35,"t":"2026-03-05T05:00:00Z","v":806578,"vw":10.147523},{"c":9.95,"h":10.02,"l":9.79,"n":3096,"o":10.01,"t":"2026-03-06T05:00:00Z","v":637692,"vw":9.888754},{"c":10.01,"h":10.1,"l":9.315,"n":3682,"o":9.64,"t":"2026-03-09T04:00:00Z","v":788408,"vw":9.626265},{"c":9.94,"h":10.21,"l":9.775,"n":2903,"o":9.89,"t":"2026-03-10T04:00:00Z","v":627393,"vw":9.979807},{"c":9.6,"h":9.86,"l":9.5185,"n":3521,"o":9.84,"t":"2026-03-11T04:00:00Z","v":865683,"vw":9.691371},{"c":9.41,"h":9.605,"l":9.3,"n":2632,"o":9.39,"t":"2026-03-12T04:00:00Z","v":516661,"vw":9.433173},{"c":9.48,"h":9.79,"l":9.455,"n":2099,"o":9.6,"t":"2026-03-13T04:00:00Z","v":455773,"vw":9.593353},{"c":9.7,"h":9.88,"l":9.64,"n":2995,"o":9.64,"t":"2026-03-16T04:00:00Z","v":950849,"vw":9.738564},{"c":9.78,"h":10.02,"l":9.77,"n":4302,"o":9.87,"t":"2026-03-17T04:00:00Z","v":2059852,"vw":9.903654},{"c":9.3,"h":9.76,"l":9.29,"n":3910,"o":9.76,"t":"2026-03-18T04:00:00Z","v":1572448,"vw":9.518875},{"c":9.24,"h":9.34,"l":9.062,"n":3424,"o":9.2,"t":"2026-03-19T04:00:00Z","v":1396006,"vw":9.189252},{"c":8.37,"h":9.24,"l":8.27,"n":4583,"o":9.23,"t":"2026-03-20T04:00:00Z","v":1114327,"vw":8.665032},{"c":8.55,"h":8.8401,"l":8.525,"n":2702,"o":8.81,"t":"2026-03-23T04:00:00Z","v":963995,"vw":8.680762},{"c":8.3,"h":8.565,"l":8.24,"n":3395,"o":8.4,"t":"2026-03-24T04:00:00Z","v":1196824,"vw":8.418788},{"c":8.27,"h":8.46,"l":8.155,"n":3614,"o":8.45,"t":"2026-03-25T04:00:00Z","v":1533148,"vw":8.305272},{"c":8.28,"h":8.46,"l":8.125,"n":2882,"o":8.24,"t":"2026-03-26T04:00:00Z","v":1233608,"vw":8.318461},{"c":8.1,"h":8.365,"l":8.05,"n":2771,"o":8.21,"t":"2026-03-27T04:00:00Z","v":1062414,"vw":8.246972},{"c":8.21,"h":8.535,"l":8.12,"n":3041,"o":8.34,"t":"2026-03-30T04:00:00Z","v":1040041,"vw":8.352914},{"c":8.59,"h":8.78,"l":8.305,"n":3771,"o":8.46,"t":"2026-03-31T04:00:00Z","v":1831055,"vw":8.560615},{"c":8.67,"h":8.77,"l":8.54,"n":4619,"o":8.71,"t":"2026-04-01T04:00:00Z","v":2253915,"vw":8.677566},{"c":9.08,"h":9.125,"l":8.505,"n":5609,"o":8.58,"t":"2026-04-02T04:00:00Z","v":2264117,"vw":8.930039},{"c":9.17,"h":9.2301,"l":8.93,"n":3661,"o":9.05,"t":"2026-04-06T04:00:00Z","v":1861391,"vw":9.175316},{"c":9.15,"h":9.24,"l":8.9,"n":4914,"o":9.1,"t":"2026-04-07T04:00:00Z","v":1850714,"vw":9.105077},{"c":9.6,"h":9.66,"l":9.41,"n":4117,"o":9.55,"t":"2026-04-08T04:00:00Z","v":1774638,"vw":9.55861},{"c":9.82,"h":10.07,"l":9.46,"n":3551,"o":9.48,"t":"2026-04-09T04:00:00Z","v":1955747,"vw":9.850482},{"c":9.85,"h":9.96,"l":9.72,"n":2867,"o":9.88,"t":"2026-04-10T04:00:00Z","v":1393252,"vw":9.828725},{"c":10,"h":10,"l":9.67,"n":3370,"o":9.78,"t":"2026-04-13T04:00:00Z","v":1949112,"vw":9.811622},{"c":10.28,"h":10.31,"l":9.885,"n":3200,"o":9.92,"t":"2026-04-14T04:00:00Z","v":1313197,"vw":10.14774},{"c":10.27,"h":10.28,"l":10.07,"n":2917,"o":10.25,"t":"2026-04-15T04:00:00Z","v":1683420,"vw":10.183496},{"c":10.54,"h":10.56,"l":10.28,"n":3491,"o":10.28,"t":"2026-04-16T04:00:00Z","v":1772570,"vw":10.494316},{"c":11.02,"h":11.08,"l":10.63,"n":4262,"o":10.65,"t":"2026-04-17T04:00:00Z","v":1935687,"vw":10.978671},{"c":11.16,"h":11.16,"l":10.905,"n":3830,"o":10.91,"t":"2026-04-20T04:00:00Z","v":1661986,"vw":11.071887},{"c":10.48,"h":11.14,"l":10.4701,"n":4991,"o":11.1,"t":"2026-04-21T04:00:00Z","v":1891343,"vw":10.674981},{"c":10.27,"h":10.75,"l":10.15,"n":2794,"o":10.59,"t":"2026-04-22T04:00:00Z","v":1205186,"vw":10.305295},{"c":10.61,"h":10.645,"l":10.27,"n":3303,"o":10.27,"t":"2026-04-23T04:00:00Z","v":1158551,"vw":10.517305},{"c":10.49,"h":10.75,"l":10.49,"n":1999,"o":10.61,"t":"2026-04-24T04:00:00Z","v":653539,"vw":10.616448},{"c":10.25,"h":10.6,"l":10.22,"n":3015,"o":10.46,"t":"2026-04-27T04:00:00Z","v":828692,"vw":10.404683},{"c":10.55,"h":10.5864,"l":10.14,"n":4421,"o":10.48,"t":"2026-04-28T04:00:00Z","v":1631876,"vw":10.371173},{"c":10.36,"h":10.6399,"l":10.24,"n":3687,"o":10.4,"t":"2026-04-29T04:00:00Z","v":1017687,"vw":10.419408},{"c":10.89,"h":10.94,"l":10.19,"n":4280,"o":10.19,"t":"2026-04-30T04:00:00Z","v":1531974,"vw":10.667204},{"c":10.82,"h":11.004,"l":10.715,"n":2817,"o":10.93,"t":"2026-05-01T04:00:00Z","v":901928,"vw":10.843111},{"c":10.64,"h":10.905,"l":10.515,"n":2437,"o":10.67,"t":"2026-05-04T04:00:00Z","v":882116,"vw":10.655339},{"c":10.71,"h":10.8,"l":10.48,"n":2485,"o":10.8,"t":"2026-05-05T04:00:00Z","v":1004924,"vw":10.652115},{"c":11.12,"h":11.24,"l":10.91,"n":2851,"o":10.92,"t":"2026-05-06T04:00:00Z","v":1153196,"vw":11.157532},{"c":10.89,"h":11.11,"l":10.6901,"n":3028,"o":11.08,"t":"2026-05-07T04:00:00Z","v":1133117,"vw":10.907481},{"c":10.88,"h":11.09,"l":10.85,"n":2503,"o":10.91,"t":"2026-05-08T04:00:00Z","v":920993,"vw":10.981056},{"c":10.98,"h":11.15,"l":10.86,"n":3050,"o":10.9,"t":"2026-05-11T04:00:00Z","v":1067566,"vw":10.979775},{"c":10.98,"h":11.065,"l":10.755,"n":3165,"o":10.95,"t":"2026-05-12T04:00:00Z","v":1243051,"vw":10.940967},{"c":10.7,"h":10.835,"l":10.5,"n":3299,"o":10.78,"t":"2026-05-13T04:00:00Z","v":903102,"vw":10.664902},{"c":10.49,"h":10.8312,"l":10.46,"n":2618,"o":10.73,"t":"2026-05-14T04:00:00Z","v":681595,"vw":10.631182},{"c":9.99,"h":10.4,"l":9.95,"n":3412,"o":10.38,"t":"2026-05-15T04:00:00Z","v":838685,"vw":10.070081},{"c":10.35,"h":10.37,"l":9.98,"n":3473,"o":10.07,"t":"2026-05-18T04:00:00Z","v":1458139,"vw":10.227565},{"c":10.46,"h":10.55,"l":10.18,"n":3006,"o":10.26,"t":"2026-05-19T04:00:00Z","v":1099296,"vw":10.4334},{"c":10.84,"h":10.84,"l":10.45,"n":2676,"o":10.45,"t":"2026-05-20T04:00:00Z","v":846533,"vw":10.699072},{"c":10.87,"h":10.905,"l":10.5,"n":2541,"o":10.71,"t":"2026-05-21T04:00:00Z","v":804177,"vw":10.767016},{"c":10.9,"h":11.08,"l":10.7,"n":1570,"o":10.98,"t":"2026-05-22T04:00:00Z","v":368694,"vw":10.926889},{"c":11.02,"h":11.15,"l":10.91,"n":2054,"o":11.06,"t":"2026-05-26T04:00:00Z","v":605537,"vw":11.031663},{"c":10.94,"h":11.21,"l":10.925,"n":2084,"o":11.04,"t":"2026-05-27T04:00:00Z","v":710964,"vw":11.063302},{"c":10.8,"h":11.025,"l":10.71,"n":1930,"o":10.83,"t":"2026-05-28T04:00:00Z","v":522717,"vw":10.88179},{"c":10.49,"h":10.76,"l":10.36,"n":2228,"o":10.76,"t":"2026-05-29T04:00:00Z","v":579987,"vw":10.542575},{"c":9.98,"h":10.35,"l":9.97,"n":2339,"o":10.3,"t":"2026-06-01T04:00:00Z","v":627121,"vw":10.148503},{"c":10.11,"h":10.125,"l":9.835,"n":2092,"o":9.98,"t":"2026-06-02T04:00:00Z","v":754643,"vw":10.021976},{"c":10.12,"h":10.4301,"l":10.01,"n":3228,"o":10.08,"t":"2026-06-03T04:00:00Z","v":796714,"vw":10.285451},{"c":10.73,"h":10.75,"l":10.31,"n":2022,"o":10.44,"t":"2026-06-04T04:00:00Z","v":391535,"vw":10.492678},{"c":10.95,"h":11.1901,"l":10.51,"n":3617,"o":10.67,"t":"2026-06-05T04:00:00Z","v":928620,"vw":11.0065},{"c":10.46,"h":11.025,"l":10.39,"n":2871,"o":10.93,"t":"2026-06-08T04:00:00Z","v":729792,"vw":10.634906},{"c":11.12,"h":11.27,"l":10.56,"n":6691,"o":10.57,"t":"2026-06-09T04:00:00Z","v":1579441,"vw":11.026924},{"c":11.13,"h":11.3398,"l":11.13,"n":6256,"o":11.2,"t":"2026-06-10T04:00:00Z","v":1574504,"vw":11.238395},{"c":11.08,"h":11.31,"l":10.9206,"n":6936,"o":11.17,"t":"2026-06-11T04:00:00Z","v":1790213,"vw":11.143621},{"c":11.37,"h":11.505,"l":11.13,"n":5025,"o":11.13,"t":"2026-06-12T04:00:00Z","v":1163882,"vw":11.369361},{"c":11.11,"h":11.605,"l":11.03,"n":6279,"o":11.325,"t":"2026-06-15T04:00:00Z","v":1459265,"vw":11.259779},{"c":11.19,"h":11.45,"l":11.09,"n":5417,"o":11.3,"t":"2026-06-16T04:00:00Z","v":1265484,"vw":11.243806},{"c":10.34,"h":11.15,"l":10.255,"n":7077,"o":11.15,"t":"2026-06-17T04:00:00Z","v":1024733,"vw":10.709415},{"c":10.24,"h":10.6,"l":10.24,"n":4773,"o":10.5,"t":"2026-06-18T04:00:00Z","v":857968,"vw":10.409535},{"c":10.63,"h":10.775,"l":10.24,"n":4614,"o":10.32,"t":"2026-06-22T04:00:00Z","v":810176,"vw":10.533848},{"c":11,"h":11.07,"l":10.65,"n":5458,"o":10.65,"t":"2026-06-23T04:00:00Z","v":1570639,"vw":10.937457},{"c":10.91,"h":11.165,"l":10.755,"n":5836,"o":11.16,"t":"2026-06-24T04:00:00Z","v":988301,"vw":10.958432},{"c":10.99,"h":11.1,"l":10.65,"n":5021,"o":11,"t":"2026-06-25T04:00:00Z","v":925413,"vw":10.908548},{"c":11.43,"h":11.48,"l":11.12,"n":7060,"o":11.16,"t":"2026-06-26T04:00:00Z","v":1172998,"vw":11.285941},{"c":11.22,"h":11.41,"l":10.92,"n":7118,"o":11.4,"t":"2026-06-29T04:00:00Z","v":1561625,"vw":11.127038},{"c":10.54,"h":10.95,"l":10.515,"n":7583,"o":10.84,"t":"2026-06-30T04:00:00Z","v":1650350,"vw":10.681122},{"c":10.66,"h":10.905,"l":10.5006,"n":5996,"o":10.53,"t":"2026-07-01T04:00:00Z","v":1276173,"vw":10.716849},{"c":11.01,"h":11.01,"l":10.69,"n":5055,"o":10.69,"t":"2026-07-02T04:00:00Z","v":992271,"vw":10.877074},{"c":10.71,"h":11.0984,"l":10.575,"n":6773,"o":11.01,"t":"2026-07-06T04:00:00Z","v":1701425,"vw":10.67528},{"c":11.14,"h":11.3,"l":10.79,"n":4588,"o":10.79,"t":"2026-07-07T04:00:00Z","v":1107008,"vw":11.175567},{"c":10.59,"h":11.12,"l":10.5577,"n":2912,"o":11.12,"t":"2026-07-08T04:00:00Z","v":595340,"vw":10.748113},{"c":10.62,"h":10.805,"l":10.535,"n":2458,"o":10.61,"t":"2026-07-09T04:00:00Z","v":586839,"vw":10.706992},{"c":10.78,"h":10.85,"l":10.51,"n":2621,"o":10.7,"t":"2026-07-10T04:00:00Z","v":695271,"vw":10.666855},{"c":10.94,"h":11.15,"l":10.82,"n":3663,"o":10.86,"t":"2026-07-13T04:00:00Z","v":937349,"vw":10.918113},{"c":10.8,"h":11.02,"l":10.73,"n":2670,"o":10.99,"t":"2026-07-14T04:00:00Z","v":669523,"vw":10.785591},{"c":10.84,"h":11.2,"l":10.735,"n":3086,"o":10.88,"t":"2026-07-15T04:00:00Z","v":797489,"vw":10.864489},{"c":11.5,"h":11.535,"l":10.91,"n":2971,"o":10.91,"t":"2026-07-16T04:00:00Z","v":599697,"vw":11.352697},{"c":11.46,"h":11.86,"l":11.32,"n":5199,"o":11.62,"t":"2026-07-17T04:00:00Z","v":896314,"vw":11.586889},{"c":11.31,"h":11.53,"l":11.18,"n":2902,"o":11.3,"t":"2026-07-20T04:00:00Z","v":596470,"vw":11.31064},{"c":11.28,"h":11.42,"l":11.17,"n":2188,"o":11.28,"t":"2026-07-21T04:00:00Z","v":509423,"vw":11.304207},{"c":11.16,"h":11.41,"l":11.09,"n":2512,"o":11.32,"t":"2026-07-22T04:00:00Z","v":750811,"vw":11.187943},{"c":11.1,"h":11.33,"l":11,"n":2954,"o":11.055,"t":"2026-07-23T04:00:00Z","v":761993,"vw":11.163555},{"c":11.81,"h":11.97,"l":11.27,"n":3695,"o":11.27,"t":"2026-07-24T04:00:00Z","v":1097209,"vw":11.837687},{"c":11.71,"h":11.91,"l":11.6099,"n":2308,"o":11.81,"t":"2026-07-27T04:00:00Z","v":770436,"vw":11.725036},{"c":11.85,"h":12.21,"l":11.85,"n":2707,"o":11.93,"t":"2026-07-28T04:00:00Z","v":523882,"vw":12.057606},{"c":11.83,"h":12.03,"l":11.62,"n":3702,"o":11.92,"t":"2026-07-29T04:00:00Z","v":729954,"vw":11.790178},{"c":11.33,"h":11.87,"l":11.05,"n":4417,"o":11.8,"t":"2026-07-30T04:00:00Z","v":840384,"vw":11.308487},{"c":11.15,"h":11.3,"l":10.94,"n":2703,"o":11.3,"t":"2026-07-31T04:00:00Z","v":548582,"vw":11.132793},{"c":11.24,"h":11.37,"l":10.99,"n":2618,"o":11.26,"t":"2026-08-03T04:00:00Z","v":550536,"vw":11.191602},{"c":11.22,"h":11.2594,"l":10.67,"n":4138,"o":11.02,"t":"2026-08-04T04:00:00Z","v":854907,"vw":11.039941},{"c":11.24,"h":11.29,"l":10.86,"n":3847,"o":11.26,"t":"2026-08-05T04:00:00Z","v":669925,"vw":11.062554},{"c":10.94,"h":11.45,"l":10.83,"n":3335,"o":11.3,"t":"2026-08-06T04:00:00Z","v":547186,"vw":11.022399},{"c":11.07,"h":11.24,"l":10.86,"n":3662,"o":10.89,"t":"2026-08-07T04:00:00Z","v":488694,"vw":11.083998},{"c":10.62,"h":10.98,"l":10.51,"n":4270,"o":10.98,"t":"2026-08-10T04:00:00Z","v":737944,"vw":10.594867},{"c":10.39,"h":10.6375,"l":10.345,"n":6059,"o":10.5,"t":"2026-08-11T04:00:00Z","v":926264,"vw":10.473576},{"c":10.68,"h":10.7,"l":10.38,"n":3047,"o":10.38,"t":"2026-08-12T04:00:00Z","v":552288,"vw":10.600207},{"c":11.11,"h":11.18,"l":10.8,"n":2865,"o":10.8,"t":"2026-08-13T04:00:00Z","v":582659,"vw":11.055569},{"c":11.21,"h":11.25,"l":11.06,"n":2720,"o":11.08,"t":"2026-08-14T04:00:00Z","v":433787,"vw":11.191378},{"c":10.9,"h":11.06,"l":10.82,"n":3105,"o":11.05,"t":"2026-08-17T04:00:00Z","v":706950,"vw":10.90092},{"c":10.77,"h":11.11,"l":10.73,"n":2887,"o":11.01,"t":"2026-08-18T04:00:00Z","v":779910,"vw":10.943139},{"c":11.02,"h":11.07,"l":10.75,"n":3060,"o":10.95,"t":"2026-08-19T04:00:00Z","v":793722,"vw":10.898855},{"c":11.08,"h":11.23,"l":10.88,"n":3311,"o":10.89,"t":"2026-08-20T04:00:00Z","v":1118449,"vw":11.136456},{"c":11.05,"h":11.198,"l":10.95,"n":2688,"o":11.17,"t":"2026-08-21T04:00:00Z","v":791381,"vw":11.049021},{"c":11.26,"h":11.29,"l":10.975,"n":3213,"o":11.13,"t":"2026-08-24T04:00:00Z","v":1063306,"vw":11.107697},{"c":11.26,"h":11.335,"l":11.105,"n":2881,"o":11.19,"t":"2026-08-25T04:00:00Z","v":1190526,"vw":11.269067},{"c":11.07,"h":11.3291,"l":11.035,"n":4145,"o":11.26,"t":"2026-08-26T04:00:00Z","v":1475008,"vw":11.14301},{"c":10.74,"h":11.01,"l":10.72,"n":4048,"o":10.92,"t":"2026-08-27T04:00:00Z","v":1609117,"vw":10.81567},{"c":10.6,"h":10.898,"l":10.5301,"n":3934,"o":10.83,"t":"2026-08-28T04:00:00Z","v":1388822,"vw":10.664998},{"c":10.35,"h":10.5,"l":10.155,"n":3411,"o":10.5,"t":"2026-08-31T04:00:00Z","v":1527032,"vw":10.277848},{"c":10.29,"h":10.52,"l":10.175,"n":5569,"o":10.27,"t":"2026-09-01T04:00:00Z","v":2508168,"vw":10.319311},{"c":10.07,"h":10.275,"l":9.94,"n":5784,"o":10.26,"t":"2026-09-02T04:00:00Z","v":1888358,"vw":10.067453},{"c":10.41,"h":10.4223,"l":10.135,"n":4212,"o":10.22,"t":"2026-09-03T04:00:00Z","v":1593619,"vw":10.338577},{"c":10.16,"h":10.42,"l":10.145,"n":4059,"o":10.23,"t":"2026-09-04T04:00:00Z","v":1735481,"vw":10.306584},{"c":10.16,"h":10.4,"l":10.05,"n":3427,"o":10.1,"t":"2026-09-08T04:00:00Z","v":1519605,"vw":10.26258},{"c":9.83,"h":10.161,"l":9.79,"n":4088,"o":10.08,"t":"2026-09-09T04:00:00Z","v":1958689,"vw":9.860901},{"c":9.56,"h":9.94,"l":9.495,"n":3311,"o":9.82,"t":"2026-09-10T04:00:00Z","v":1415499,"vw":9.6498},{"c":9.78,"h":9.885,"l":9.68,"n":3319,"o":9.74,"t":"2026-09-11T04:00:00Z","v":1609409,"vw":9.811876},{"c":9.61,"h":9.91,"l":9.49,"n":3850,"o":9.78,"t":"2026-09-14T04:00:00Z","v":1584723,"vw":9.673007},{"c":9.56,"h":9.67,"l":9.31,"n":4638,"o":9.67,"t":"2026-09-15T04:00:00Z","v":2717792,"vw":9.519622},{"c":9.38,"h":9.835,"l":9.245,"n":4049,"o":9.575,"t":"2026-09-16T04:00:00Z","v":1961465,"vw":9.609939},{"c":9.47,"h":9.61,"l":9.4,"n":3397,"o":9.56,"t":"2026-09-17T04:00:00Z","v":1607559,"vw":9.498016},{"c":9.19,"h":9.355,"l":9.17,"n":3667,"o":9.29,"t":"2026-09-18T04:00:00Z","v":1786630,"vw":9.284311},{"c":9.46,"h":9.49,"l":9.26,"n":3296,"o":9.27,"t":"2026-09-21T04:00:00Z","v":1873346,"vw":9.419692},{"c":9.33,"h":9.44,"l":9.265,"n":3508,"o":9.44,"t":"2026-09-22T04:00:00Z","v":1651415,"vw":9.364239},{"c":8.91,"h":9.26,"l":8.87,"n":4551,"o":9.1,"t":"2026-09-23T04:00:00Z","v":2134225,"vw":9.051152},{"c":8.77,"h":9.02,"l":8.7413,"n":3760,"o":9,"t":"2026-09-24T04:00:00Z","v":1853387,"vw":8.864677},{"c":8.7,"h":8.85,"l":8.55,"n":4145,"o":8.82,"t":"2026-09-25T04:00:00Z","v":1732746,"vw":8.672067},{"c":8.57,"h":8.79,"l":8.4768,"n":3230,"o":8.7,"t":"2026-09-28T04:00:00Z","v":1320069,"vw":8.587056},{"c":8.55,"h":8.66,"l":8.38,"n":3377,"o":8.53,"t":"2026-09-29T04:00:00Z","v":909899,"vw":8.504517},{"c":8.29,"h":8.68,"l":8.265,"n":3197,"o":8.68,"t":"2026-09-30T04:00:00Z","v":1080639,"vw":8.389827},{"c":8.16,"h":8.29,"l":7.98,"n":4959,"o":8.29,"t":"2026-10-01T04:00:00Z","v":2068661,"vw":8.097631},{"c":8.21,"h":8.5,"l":8.185,"n":3599,"o":8.25,"t":"2026-10-02T04:00:00Z","v":1519368,"vw":8.286057},{"c":8.11,"h":8.26,"l":7.985,"n":4680,"o":8.16,"t":"2026-10-05T04:00:00Z","v":2500152,"vw":8.141079},{"c":8.38,"h":8.4801,"l":8.16,"n":3372,"o":8.16,"t":"2026-10-06T04:00:00Z","v":1785370,"vw":8.378458},{"c":8.06,"h":8.39,"l":8.0514,"n":4295,"o":8.34,"t":"2026-10-07T04:00:00Z","v":2379288,"vw":8.165918},{"c":8.21,"h":8.26,"l":7.8801,"n":5223,"o":8,"t":"2026-10-08T04:00:00Z","v":2187185,"vw":8.063104},{"c":8.68,"h":8.71,"l":8.39,"n":4273,"o":8.44,"t":"2026-10-09T04:00:00Z","v":2001811,"vw":8.575315},{"c":8.86,"h":8.86,"l":8.585,"n":3059,"o":8.68,"t":"2026-10-12T04:00:00Z","v":1645281,"vw":8.744402},{"c":8.79,"h":9.105,"l":8.6413,"n":4085,"o":9.08,"t":"2026-10-13T04:00:00Z","v":1518408,"vw":8.791865},{"c":8.6,"h":8.81,"l":8.475,"n":4682,"o":8.73,"t":"2026-10-14T04:00:00Z","v":1624573,"vw":8.612662},{"c":8.89,"h":9,"l":8.785,"n":4945,"o":8.85,"t":"2026-10-15T04:00:00Z","v":1772717,"vw":8.877845},{"c":9,"h":9.19,"l":8.855,"n":2704,"o":8.96,"t":"2026-10-16T04:00:00Z","v":887549,"vw":9.009354},{"c":8.68,"h":8.97,"l":8.625,"n":2846,"o":8.89,"t":"2026-10-19T04:00:00Z","v":940567,"vw":8.703101},{"c":9.12,"h":9.17,"l":8.74,"n":3229,"o":8.74,"t":"2026-10-20T04:00:00Z","v":1353134,"vw":9.087787},{"c":8.91,"h":9.265,"l":8.86,"n":3101,"o":9.2,"t":"2026-10-21T04:00:00Z","v":1052187,"vw":8.993309},{"c":9.06,"h":9.0999,"l":8.86,"n":1010,"o":8.9,"t":"2026-10-22T04:00:00Z","v":343696,"vw":8.983874}],"volatilityBars":[{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-21T08:00:00Z","v":1316,"vw":9.2},{"c":9.39,"h":9.39,"l":9.39,"n":3,"o":9.39,"t":"2026-09-21T11:00:00Z","v":22000,"vw":9.39},{"c":9.25,"h":9.25,"l":9.25,"n":5,"o":9.25,"t":"2026-09-21T11:15:00Z","v":367,"vw":9.25},{"c":9.29,"h":9.4,"l":9.27,"n":458,"o":9.27,"t":"2026-09-21T13:30:00Z","v":110192,"vw":9.313817},{"c":9.35,"h":9.36,"l":9.26,"n":138,"o":9.29,"t":"2026-09-21T13:45:00Z","v":20773,"vw":9.316069},{"c":9.38,"h":9.38,"l":9.32,"n":91,"o":9.36,"t":"2026-09-21T14:00:00Z","v":19673,"vw":9.350708},{"c":9.4132,"h":9.43,"l":9.38,"n":81,"o":9.395,"t":"2026-09-21T14:15:00Z","v":12687,"vw":9.408253},{"c":9.4,"h":9.4199,"l":9.37,"n":98,"o":9.41,"t":"2026-09-21T14:30:00Z","v":42408,"vw":9.401171},{"c":9.3403,"h":9.4,"l":9.3403,"n":73,"o":9.4,"t":"2026-09-21T14:45:00Z","v":32076,"vw":9.379561},{"c":9.41,"h":9.4103,"l":9.34,"n":87,"o":9.34,"t":"2026-09-21T15:00:00Z","v":30301,"vw":9.372223},{"c":9.42,"h":9.435,"l":9.405,"n":104,"o":9.415,"t":"2026-09-21T15:15:00Z","v":85229,"vw":9.423598},{"c":9.42,"h":9.4302,"l":9.41,"n":78,"o":9.42,"t":"2026-09-21T15:30:00Z","v":47115,"vw":9.422372},{"c":9.41,"h":9.435,"l":9.405,"n":73,"o":9.425,"t":"2026-09-21T15:45:00Z","v":61929,"vw":9.419679},{"c":9.42,"h":9.445,"l":9.4099,"n":85,"o":9.4099,"t":"2026-09-21T16:00:00Z","v":62941,"vw":9.427896},{"c":9.4299,"h":9.445,"l":9.425,"n":77,"o":9.43,"t":"2026-09-21T16:15:00Z","v":89326,"vw":9.431924},{"c":9.42,"h":9.445,"l":9.4068,"n":211,"o":9.43,"t":"2026-09-21T16:30:00Z","v":189787,"vw":9.431222},{"c":9.415,"h":9.4461,"l":9.415,"n":105,"o":9.43,"t":"2026-09-21T16:45:00Z","v":109087,"vw":9.437557},{"c":9.415,"h":9.425,"l":9.3801,"n":78,"o":9.4199,"t":"2026-09-21T17:00:00Z","v":93254,"vw":9.411276},{"c":9.425,"h":9.435,"l":9.415,"n":81,"o":9.415,"t":"2026-09-21T17:15:00Z","v":81876,"vw":9.423556},{"c":9.4,"h":9.4203,"l":9.39,"n":98,"o":9.42,"t":"2026-09-21T17:30:00Z","v":99860,"vw":9.407829},{"c":9.415,"h":9.415,"l":9.385,"n":173,"o":9.41,"t":"2026-09-21T17:45:00Z","v":114688,"vw":9.398933},{"c":9.4308,"h":9.46,"l":9.415,"n":87,"o":9.415,"t":"2026-09-21T18:00:00Z","v":62002,"vw":9.446362},{"c":9.45,"h":9.45,"l":9.415,"n":118,"o":9.43,"t":"2026-09-21T18:15:00Z","v":80968,"vw":9.426839},{"c":9.445,"h":9.45,"l":9.425,"n":105,"o":9.4401,"t":"2026-09-21T18:30:00Z","v":67227,"vw":9.436924},{"c":9.475,"h":9.475,"l":9.4497,"n":90,"o":9.4499,"t":"2026-09-21T18:45:00Z","v":59667,"vw":9.461725},{"c":9.4601,"h":9.48,"l":9.4462,"n":65,"o":9.48,"t":"2026-09-21T19:00:00Z","v":14442,"vw":9.465669},{"c":9.4499,"h":9.48,"l":9.4499,"n":139,"o":9.4703,"t":"2026-09-21T19:15:00Z","v":78470,"vw":9.461917},{"c":9.46,"h":9.465,"l":9.445,"n":132,"o":9.46,"t":"2026-09-21T19:30:00Z","v":83652,"vw":9.45322},{"c":9.45,"h":9.49,"l":9.44,"n":270,"o":9.475,"t":"2026-09-21T19:45:00Z","v":79566,"vw":9.456062},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-09-21T20:00:00Z","v":19147,"vw":9.46},{"c":9.455,"h":9.455,"l":9.455,"n":3,"o":9.455,"t":"2026-09-22T11:00:00Z","v":342,"vw":9.455},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-09-22T12:45:00Z","v":194,"vw":9.46},{"c":9.36,"h":9.44,"l":9.3,"n":338,"o":9.44,"t":"2026-09-22T13:30:00Z","v":81323,"vw":9.352165},{"c":9.34,"h":9.36,"l":9.29,"n":149,"o":9.35,"t":"2026-09-22T13:45:00Z","v":39292,"vw":9.329734},{"c":9.32,"h":9.35,"l":9.3,"n":93,"o":9.33,"t":"2026-09-22T14:00:00Z","v":40782,"vw":9.326695},{"c":9.29,"h":9.335,"l":9.29,"n":105,"o":9.31,"t":"2026-09-22T14:15:00Z","v":34101,"vw":9.305939},{"c":9.32,"h":9.33,"l":9.265,"n":131,"o":9.2898,"t":"2026-09-22T14:30:00Z","v":55538,"vw":9.296961},{"c":9.32,"h":9.32,"l":9.29,"n":71,"o":9.32,"t":"2026-09-22T14:45:00Z","v":30629,"vw":9.308966},{"c":9.385,"h":9.39,"l":9.3268,"n":87,"o":9.3268,"t":"2026-09-22T15:00:00Z","v":36041,"vw":9.353396},{"c":9.385,"h":9.395,"l":9.3603,"n":71,"o":9.39,"t":"2026-09-22T15:15:00Z","v":24828,"vw":9.383841},{"c":9.38,"h":9.381,"l":9.355,"n":93,"o":9.38,"t":"2026-09-22T15:30:00Z","v":67875,"vw":9.368778},{"c":9.385,"h":9.385,"l":9.365,"n":103,"o":9.3799,"t":"2026-09-22T15:45:00Z","v":77888,"vw":9.372906},{"c":9.3855,"h":9.415,"l":9.3844,"n":145,"o":9.4,"t":"2026-09-22T16:00:00Z","v":119087,"vw":9.402315},{"c":9.39,"h":9.4,"l":9.3568,"n":134,"o":9.38,"t":"2026-09-22T16:15:00Z","v":91966,"vw":9.382668},{"c":9.39,"h":9.4199,"l":9.375,"n":161,"o":9.3901,"t":"2026-09-22T16:30:00Z","v":101449,"vw":9.396675},{"c":9.425,"h":9.43,"l":9.3898,"n":153,"o":9.39,"t":"2026-09-22T16:45:00Z","v":86476,"vw":9.410302},{"c":9.315,"h":9.4389,"l":9.315,"n":131,"o":9.4268,"t":"2026-09-22T17:00:00Z","v":60607,"vw":9.36645},{"c":9.34,"h":9.3439,"l":9.32,"n":108,"o":9.32,"t":"2026-09-22T17:15:00Z","v":67146,"vw":9.333218},{"c":9.3401,"h":9.365,"l":9.3399,"n":58,"o":9.3401,"t":"2026-09-22T17:30:00Z","v":39250,"vw":9.347864},{"c":9.36,"h":9.365,"l":9.3232,"n":149,"o":9.34,"t":"2026-09-22T17:45:00Z","v":77603,"vw":9.346884},{"c":9.3899,"h":9.415,"l":9.355,"n":149,"o":9.36,"t":"2026-09-22T18:00:00Z","v":83699,"vw":9.39391},{"c":9.38,"h":9.395,"l":9.3799,"n":62,"o":9.39,"t":"2026-09-22T18:15:00Z","v":35651,"vw":9.387197},{"c":9.3601,"h":9.385,"l":9.3601,"n":40,"o":9.365,"t":"2026-09-22T18:30:00Z","v":22540,"vw":9.37281},{"c":9.345,"h":9.365,"l":9.345,"n":105,"o":9.36,"t":"2026-09-22T18:45:00Z","v":52050,"vw":9.352369},{"c":9.35,"h":9.3699,"l":9.32,"n":112,"o":9.345,"t":"2026-09-22T19:00:00Z","v":57276,"vw":9.351282},{"c":9.355,"h":9.3582,"l":9.335,"n":82,"o":9.34,"t":"2026-09-22T19:15:00Z","v":61894,"vw":9.344313},{"c":9.375,"h":9.3999,"l":9.3468,"n":143,"o":9.3468,"t":"2026-09-22T19:30:00Z","v":74494,"vw":9.377881},{"c":9.325,"h":9.4,"l":9.3,"n":446,"o":9.38,"t":"2026-09-22T19:45:00Z","v":127680,"vw":9.355},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-09-22T20:00:00Z","v":3057,"vw":9.33},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-09-23T08:00:00Z","v":601,"vw":9.4},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-09-23T11:00:00Z","v":643,"vw":9.33},{"c":9.15,"h":9.3,"l":9.15,"n":25,"o":9.3,"t":"2026-09-23T13:15:00Z","v":1615,"vw":9.219552},{"c":9.13,"h":9.18,"l":9.1,"n":559,"o":9.1,"t":"2026-09-23T13:30:00Z","v":156974,"vw":9.153531},{"c":9.09,"h":9.15,"l":9.085,"n":181,"o":9.13,"t":"2026-09-23T13:45:00Z","v":51415,"vw":9.117709},{"c":9.22,"h":9.22,"l":9.0999,"n":276,"o":9.1,"t":"2026-09-23T14:00:00Z","v":113367,"vw":9.13484},{"c":9.2,"h":9.26,"l":9.18,"n":199,"o":9.215,"t":"2026-09-23T14:15:00Z","v":77339,"vw":9.231676},{"c":9.145,"h":9.21,"l":9.145,"n":176,"o":9.2,"t":"2026-09-23T14:30:00Z","v":85071,"vw":9.180348},{"c":9.09,"h":9.14,"l":9.065,"n":249,"o":9.14,"t":"2026-09-23T14:45:00Z","v":120940,"vw":9.099564},{"c":9.065,"h":9.1001,"l":9.05,"n":121,"o":9.09,"t":"2026-09-23T15:00:00Z","v":46066,"vw":9.074642},{"c":9.02,"h":9.065,"l":9.02,"n":143,"o":9.06,"t":"2026-09-23T15:15:00Z","v":78405,"vw":9.04636},{"c":9.0706,"h":9.0795,"l":9.0199,"n":75,"o":9.02,"t":"2026-09-23T15:30:00Z","v":47043,"vw":9.054531},{"c":9.09,"h":9.095,"l":9.035,"n":92,"o":9.07,"t":"2026-09-23T15:45:00Z","v":58078,"vw":9.067499},{"c":9.075,"h":9.1032,"l":9.065,"n":117,"o":9.0832,"t":"2026-09-23T16:00:00Z","v":99882,"vw":9.085425},{"c":9.0432,"h":9.0797,"l":9.015,"n":72,"o":9.0714,"t":"2026-09-23T16:15:00Z","v":41991,"vw":9.031158},{"c":9.05,"h":9.065,"l":9.035,"n":181,"o":9.045,"t":"2026-09-23T16:30:00Z","v":108172,"vw":9.052391},{"c":9.0344,"h":9.06,"l":9.025,"n":87,"o":9.05,"t":"2026-09-23T16:45:00Z","v":89482,"vw":9.03651},{"c":9,"h":9.04,"l":8.99,"n":158,"o":9.025,"t":"2026-09-23T17:00:00Z","v":84386,"vw":9.010629},{"c":8.9899,"h":8.9951,"l":8.985,"n":121,"o":8.99,"t":"2026-09-23T17:15:00Z","v":82681,"vw":8.989649},{"c":9.04,"h":9.0401,"l":8.9999,"n":100,"o":9,"t":"2026-09-23T17:30:00Z","v":68029,"vw":9.016869},{"c":9.0599,"h":9.0599,"l":9.025,"n":145,"o":9.035,"t":"2026-09-23T17:45:00Z","v":101677,"vw":9.03693},{"c":9.05,"h":9.075,"l":9.04,"n":154,"o":9.055,"t":"2026-09-23T18:00:00Z","v":109053,"vw":9.058009},{"c":8.99,"h":9.05,"l":8.99,"n":93,"o":9.05,"t":"2026-09-23T18:15:00Z","v":65932,"vw":9.01023},{"c":8.96,"h":9.0032,"l":8.96,"n":112,"o":8.985,"t":"2026-09-23T18:30:00Z","v":52926,"vw":8.979718},{"c":8.9751,"h":8.985,"l":8.95,"n":72,"o":8.95,"t":"2026-09-23T18:45:00Z","v":28524,"vw":8.971594},{"c":8.96,"h":8.98,"l":8.94,"n":148,"o":8.97,"t":"2026-09-23T19:00:00Z","v":63172,"vw":8.959826},{"c":8.9399,"h":8.96,"l":8.92,"n":86,"o":8.955,"t":"2026-09-23T19:15:00Z","v":65310,"vw":8.943881},{"c":8.935,"h":8.96,"l":8.925,"n":158,"o":8.94,"t":"2026-09-23T19:30:00Z","v":78228,"vw":8.946367},{"c":8.91,"h":8.96,"l":8.87,"n":547,"o":8.94,"t":"2026-09-23T19:45:00Z","v":144167,"vw":8.906738},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-09-23T20:00:00Z","v":8382,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-09-23T20:30:00Z","v":123,"vw":8.92},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-23T21:15:00Z","v":2000,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-23T21:30:00Z","v":565,"vw":8.95},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-23T22:00:00Z","v":100,"vw":8.97},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-23T22:45:00Z","v":342,"vw":8.97},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-09-24T11:45:00Z","v":113,"vw":8.91},{"c":8.985,"h":9.02,"l":8.91,"n":448,"o":9,"t":"2026-09-24T13:30:00Z","v":116503,"vw":8.974019},{"c":8.94,"h":9.01,"l":8.93,"n":120,"o":8.97,"t":"2026-09-24T13:45:00Z","v":37930,"vw":8.960136},{"c":8.9,"h":8.94,"l":8.87,"n":142,"o":8.93,"t":"2026-09-24T14:00:00Z","v":30998,"vw":8.904837},{"c":8.8699,"h":8.91,"l":8.865,"n":124,"o":8.9,"t":"2026-09-24T14:15:00Z","v":53742,"vw":8.885712},{"c":8.87,"h":8.885,"l":8.8299,"n":160,"o":8.86,"t":"2026-09-24T14:30:00Z","v":56483,"vw":8.858111},{"c":8.8099,"h":8.8601,"l":8.8001,"n":116,"o":8.8601,"t":"2026-09-24T14:45:00Z","v":34781,"vw":8.826821},{"c":8.8,"h":8.82,"l":8.7994,"n":119,"o":8.805,"t":"2026-09-24T15:00:00Z","v":59668,"vw":8.804124},{"c":8.805,"h":8.835,"l":8.79,"n":84,"o":8.79,"t":"2026-09-24T15:15:00Z","v":43057,"vw":8.811721},{"c":8.7901,"h":8.81,"l":8.78,"n":76,"o":8.8,"t":"2026-09-24T15:30:00Z","v":26895,"vw":8.795056},{"c":8.7806,"h":8.805,"l":8.775,"n":115,"o":8.8,"t":"2026-09-24T15:45:00Z","v":76247,"vw":8.788405},{"c":8.8,"h":8.805,"l":8.78,"n":82,"o":8.795,"t":"2026-09-24T16:00:00Z","v":62445,"vw":8.792519},{"c":8.93,"h":8.95,"l":8.805,"n":278,"o":8.81,"t":"2026-09-24T16:15:00Z","v":164190,"vw":8.903194},{"c":8.9206,"h":8.97,"l":8.92,"n":121,"o":8.935,"t":"2026-09-24T16:30:00Z","v":72515,"vw":8.945299},{"c":8.93,"h":8.945,"l":8.8959,"n":94,"o":8.915,"t":"2026-09-24T16:45:00Z","v":68245,"vw":8.918206},{"c":8.9101,"h":8.925,"l":8.875,"n":92,"o":8.92,"t":"2026-09-24T17:00:00Z","v":35309,"vw":8.902195},{"c":8.895,"h":8.9001,"l":8.84,"n":71,"o":8.9,"t":"2026-09-24T17:15:00Z","v":47260,"vw":8.880306},{"c":8.8897,"h":8.91,"l":8.885,"n":65,"o":8.8868,"t":"2026-09-24T17:30:00Z","v":39367,"vw":8.899704},{"c":8.885,"h":8.895,"l":8.87,"n":109,"o":8.89,"t":"2026-09-24T17:45:00Z","v":79354,"vw":8.882273},{"c":8.8599,"h":8.89,"l":8.84,"n":166,"o":8.89,"t":"2026-09-24T18:00:00Z","v":132371,"vw":8.860194},{"c":8.845,"h":8.865,"l":8.825,"n":123,"o":8.855,"t":"2026-09-24T18:15:00Z","v":102424,"vw":8.848071},{"c":8.85,"h":8.87,"l":8.8168,"n":209,"o":8.845,"t":"2026-09-24T18:30:00Z","v":145427,"vw":8.843251},{"c":8.8581,"h":8.87,"l":8.84,"n":80,"o":8.8501,"t":"2026-09-24T18:45:00Z","v":65236,"vw":8.855623},{"c":8.845,"h":8.85,"l":8.825,"n":156,"o":8.845,"t":"2026-09-24T19:00:00Z","v":102104,"vw":8.838749},{"c":8.85,"h":8.855,"l":8.825,"n":109,"o":8.8499,"t":"2026-09-24T19:15:00Z","v":54269,"vw":8.843068},{"c":8.86,"h":8.875,"l":8.825,"n":131,"o":8.835,"t":"2026-09-24T19:30:00Z","v":37013,"vw":8.852079},{"c":8.77,"h":8.87,"l":8.7413,"n":284,"o":8.86,"t":"2026-09-24T19:45:00Z","v":104629,"vw":8.780506},{"c":8.77,"h":8.77,"l":8.77,"n":7,"o":8.77,"t":"2026-09-24T20:00:00Z","v":3577,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-24T21:15:00Z","v":100,"vw":8.78},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-09-24T23:15:00Z","v":333,"vw":8.77},{"c":8.72,"h":8.72,"l":8.72,"n":10,"o":8.72,"t":"2026-09-25T08:00:00Z","v":421,"vw":8.72},{"c":8.78,"h":8.78,"l":8.78,"n":5,"o":8.78,"t":"2026-09-25T08:45:00Z","v":258,"vw":8.78},{"c":9.0038,"h":9.06,"l":9.0038,"n":2,"o":9.06,"t":"2026-09-25T09:00:00Z","v":1420,"vw":9.055251},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-25T09:30:00Z","v":152,"vw":8.88},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-25T12:00:00Z","v":110,"vw":8.85},{"c":8.75,"h":8.85,"l":8.71,"n":484,"o":8.82,"t":"2026-09-25T13:30:00Z","v":94936,"vw":8.773983},{"c":8.74,"h":8.77,"l":8.72,"n":138,"o":8.74,"t":"2026-09-25T13:45:00Z","v":31937,"vw":8.748002},{"c":8.73,"h":8.74,"l":8.7,"n":175,"o":8.74,"t":"2026-09-25T14:00:00Z","v":30696,"vw":8.7116},{"c":8.73,"h":8.7501,"l":8.7099,"n":219,"o":8.74,"t":"2026-09-25T14:15:00Z","v":84166,"vw":8.729748},{"c":8.7,"h":8.73,"l":8.69,"n":99,"o":8.73,"t":"2026-09-25T14:30:00Z","v":26581,"vw":8.704555},{"c":8.645,"h":8.725,"l":8.64,"n":167,"o":8.705,"t":"2026-09-25T14:45:00Z","v":64707,"vw":8.683018},{"c":8.59,"h":8.665,"l":8.585,"n":194,"o":8.65,"t":"2026-09-25T15:00:00Z","v":54004,"vw":8.621974},{"c":8.57,"h":8.62,"l":8.55,"n":132,"o":8.5968,"t":"2026-09-25T15:15:00Z","v":54745,"vw":8.597417},{"c":8.585,"h":8.625,"l":8.5799,"n":108,"o":8.58,"t":"2026-09-25T15:30:00Z","v":45954,"vw":8.59989},{"c":8.6316,"h":8.64,"l":8.57,"n":145,"o":8.58,"t":"2026-09-25T15:45:00Z","v":104890,"vw":8.592207},{"c":8.72,"h":8.725,"l":8.645,"n":161,"o":8.65,"t":"2026-09-25T16:00:00Z","v":84622,"vw":8.691779},{"c":8.7101,"h":8.715,"l":8.675,"n":218,"o":8.7,"t":"2026-09-25T16:15:00Z","v":124464,"vw":8.69633},{"c":8.69,"h":8.735,"l":8.68,"n":206,"o":8.72,"t":"2026-09-25T16:30:00Z","v":112113,"vw":8.707659},{"c":8.645,"h":8.675,"l":8.635,"n":74,"o":8.675,"t":"2026-09-25T16:45:00Z","v":35808,"vw":8.652224},{"c":8.675,"h":8.6901,"l":8.6496,"n":85,"o":8.6496,"t":"2026-09-25T17:00:00Z","v":50819,"vw":8.674949},{"c":8.67,"h":8.6701,"l":8.645,"n":63,"o":8.67,"t":"2026-09-25T17:15:00Z","v":37118,"vw":8.658813},{"c":8.68,"h":8.685,"l":8.6468,"n":206,"o":8.66,"t":"2026-09-25T17:30:00Z","v":96373,"vw":8.659019},{"c":8.645,"h":8.68,"l":8.6399,"n":120,"o":8.68,"t":"2026-09-25T17:45:00Z","v":44005,"vw":8.652267},{"c":8.63,"h":8.6451,"l":8.61,"n":123,"o":8.645,"t":"2026-09-25T18:00:00Z","v":123792,"vw":8.635999},{"c":8.635,"h":8.6401,"l":8.62,"n":89,"o":8.63,"t":"2026-09-25T18:15:00Z","v":50226,"vw":8.630939},{"c":8.645,"h":8.6699,"l":8.645,"n":86,"o":8.645,"t":"2026-09-25T18:30:00Z","v":64818,"vw":8.656472},{"c":8.655,"h":8.675,"l":8.6399,"n":135,"o":8.65,"t":"2026-09-25T18:45:00Z","v":79496,"vw":8.657275},{"c":8.68,"h":8.6805,"l":8.635,"n":98,"o":8.655,"t":"2026-09-25T19:00:00Z","v":50559,"vw":8.658639},{"c":8.6702,"h":8.6858,"l":8.665,"n":55,"o":8.68,"t":"2026-09-25T19:15:00Z","v":20147,"vw":8.671126},{"c":8.685,"h":8.685,"l":8.65,"n":129,"o":8.67,"t":"2026-09-25T19:30:00Z","v":58814,"vw":8.667457},{"c":8.695,"h":8.7277,"l":8.685,"n":305,"o":8.6875,"t":"2026-09-25T19:45:00Z","v":100493,"vw":8.703137},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-09-25T20:00:00Z","v":2975,"vw":8.7},{"c":8.745,"h":8.745,"l":8.745,"n":2,"o":8.745,"t":"2026-09-28T13:15:00Z","v":703,"vw":8.745},{"c":8.68,"h":8.75,"l":8.56,"n":296,"o":8.7,"t":"2026-09-28T13:30:00Z","v":77684,"vw":8.62719},{"c":8.72,"h":8.79,"l":8.68,"n":194,"o":8.68,"t":"2026-09-28T13:45:00Z","v":59820,"vw":8.738938},{"c":8.74,"h":8.77,"l":8.67,"n":61,"o":8.7,"t":"2026-09-28T14:00:00Z","v":14213,"vw":8.724294},{"c":8.7,"h":8.74,"l":8.6868,"n":98,"o":8.74,"t":"2026-09-28T14:15:00Z","v":23257,"vw":8.716113},{"c":8.66,"h":8.715,"l":8.6568,"n":117,"o":8.7,"t":"2026-09-28T14:30:00Z","v":49263,"vw":8.681065},{"c":8.575,"h":8.66,"l":8.575,"n":116,"o":8.6563,"t":"2026-09-28T14:45:00Z","v":64154,"vw":8.612952},{"c":8.52,"h":8.585,"l":8.52,"n":166,"o":8.58,"t":"2026-09-28T15:00:00Z","v":53769,"vw":8.563824},{"c":8.49,"h":8.5299,"l":8.4768,"n":221,"o":8.5197,"t":"2026-09-28T15:15:00Z","v":62371,"vw":8.504199},{"c":8.5298,"h":8.5303,"l":8.4999,"n":68,"o":8.5,"t":"2026-09-28T15:30:00Z","v":22761,"vw":8.513053},{"c":8.4992,"h":8.535,"l":8.4992,"n":70,"o":8.535,"t":"2026-09-28T15:45:00Z","v":32557,"vw":8.510735},{"c":8.51,"h":8.545,"l":8.49,"n":107,"o":8.49,"t":"2026-09-28T16:00:00Z","v":46142,"vw":8.515161},{"c":8.6099,"h":8.63,"l":8.51,"n":222,"o":8.51,"t":"2026-09-28T16:15:00Z","v":112021,"vw":8.55995},{"c":8.555,"h":8.61,"l":8.5399,"n":96,"o":8.6,"t":"2026-09-28T16:30:00Z","v":55451,"vw":8.571209},{"c":8.56,"h":8.575,"l":8.525,"n":69,"o":8.56,"t":"2026-09-28T16:45:00Z","v":24498,"vw":8.547097},{"c":8.6132,"h":8.655,"l":8.5499,"n":124,"o":8.57,"t":"2026-09-28T17:00:00Z","v":88835,"vw":8.606701},{"c":8.59,"h":8.63,"l":8.57,"n":142,"o":8.6101,"t":"2026-09-28T17:15:00Z","v":80755,"vw":8.591527},{"c":8.59,"h":8.6085,"l":8.5699,"n":99,"o":8.5968,"t":"2026-09-28T17:30:00Z","v":54688,"vw":8.589668},{"c":8.605,"h":8.62,"l":8.59,"n":49,"o":8.5998,"t":"2026-09-28T17:45:00Z","v":14557,"vw":8.6052},{"c":8.6101,"h":8.63,"l":8.5999,"n":67,"o":8.62,"t":"2026-09-28T18:00:00Z","v":37435,"vw":8.614207},{"c":8.6,"h":8.61,"l":8.5799,"n":70,"o":8.61,"t":"2026-09-28T18:15:00Z","v":43581,"vw":8.59176},{"c":8.5899,"h":8.6032,"l":8.57,"n":66,"o":8.59,"t":"2026-09-28T18:30:00Z","v":31435,"vw":8.588162},{"c":8.58,"h":8.59,"l":8.56,"n":91,"o":8.5899,"t":"2026-09-28T18:45:00Z","v":47786,"vw":8.577509},{"c":8.53,"h":8.57,"l":8.5257,"n":102,"o":8.57,"t":"2026-09-28T19:00:00Z","v":69766,"vw":8.546665},{"c":8.56,"h":8.56,"l":8.5099,"n":110,"o":8.52,"t":"2026-09-28T19:15:00Z","v":17404,"vw":8.528146},{"c":8.56,"h":8.5801,"l":8.55,"n":83,"o":8.57,"t":"2026-09-28T19:30:00Z","v":41639,"vw":8.564103},{"c":8.57,"h":8.57,"l":8.53,"n":221,"o":8.56,"t":"2026-09-28T19:45:00Z","v":89485,"vw":8.552761},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-09-28T20:00:00Z","v":3019,"vw":8.57},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-28T21:30:00Z","v":100,"vw":8.59},{"c":8.58,"h":8.5881,"l":8.58,"n":6,"o":8.58,"t":"2026-09-29T10:00:00Z","v":1457,"vw":8.581707},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-09-29T10:15:00Z","v":1750,"vw":8.58},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-09-29T13:00:00Z","v":119,"vw":8.62},{"c":8.57,"h":8.61,"l":8.57,"n":6,"o":8.61,"t":"2026-09-29T13:15:00Z","v":1158,"vw":8.573636},{"c":8.635,"h":8.66,"l":8.38,"n":539,"o":8.53,"t":"2026-09-29T13:30:00Z","v":103028,"vw":8.494805},{"c":8.6,"h":8.66,"l":8.585,"n":173,"o":8.63,"t":"2026-09-29T13:45:00Z","v":41357,"vw":8.622269},{"c":8.625,"h":8.65,"l":8.59,"n":137,"o":8.62,"t":"2026-09-29T14:00:00Z","v":29556,"vw":8.622036},{"c":8.58,"h":8.63,"l":8.56,"n":132,"o":8.63,"t":"2026-09-29T14:15:00Z","v":33037,"vw":8.597501},{"c":8.55,"h":8.6,"l":8.52,"n":138,"o":8.59,"t":"2026-09-29T14:30:00Z","v":35313,"vw":8.550346},{"c":8.54,"h":8.56,"l":8.53,"n":93,"o":8.55,"t":"2026-09-29T14:45:00Z","v":26269,"vw":8.542602},{"c":8.5101,"h":8.54,"l":8.508,"n":104,"o":8.53,"t":"2026-09-29T15:00:00Z","v":25558,"vw":8.521415},{"c":8.48,"h":8.51,"l":8.4797,"n":68,"o":8.51,"t":"2026-09-29T15:15:00Z","v":15035,"vw":8.492583},{"c":8.48,"h":8.5051,"l":8.48,"n":91,"o":8.49,"t":"2026-09-29T15:30:00Z","v":21416,"vw":8.492481},{"c":8.47,"h":8.51,"l":8.45,"n":115,"o":8.4801,"t":"2026-09-29T15:45:00Z","v":30090,"vw":8.484784},{"c":8.4851,"h":8.4851,"l":8.465,"n":80,"o":8.4673,"t":"2026-09-29T16:00:00Z","v":20898,"vw":8.474213},{"c":8.4803,"h":8.5,"l":8.475,"n":55,"o":8.48,"t":"2026-09-29T16:15:00Z","v":13807,"vw":8.487998},{"c":8.44,"h":8.4901,"l":8.44,"n":115,"o":8.48,"t":"2026-09-29T16:30:00Z","v":30808,"vw":8.478567},{"c":8.441,"h":8.445,"l":8.4299,"n":56,"o":8.44,"t":"2026-09-29T16:45:00Z","v":12563,"vw":8.434894},{"c":8.44,"h":8.45,"l":8.43,"n":70,"o":8.44,"t":"2026-09-29T17:00:00Z","v":17786,"vw":8.439245},{"c":8.46,"h":8.46,"l":8.435,"n":59,"o":8.4373,"t":"2026-09-29T17:15:00Z","v":14171,"vw":8.444237},{"c":8.47,"h":8.475,"l":8.455,"n":100,"o":8.465,"t":"2026-09-29T17:30:00Z","v":32075,"vw":8.466228},{"c":8.4501,"h":8.485,"l":8.4401,"n":72,"o":8.475,"t":"2026-09-29T17:45:00Z","v":51069,"vw":8.456918},{"c":8.45,"h":8.49,"l":8.435,"n":143,"o":8.4596,"t":"2026-09-29T18:00:00Z","v":82711,"vw":8.46461},{"c":8.48,"h":8.495,"l":8.45,"n":140,"o":8.45,"t":"2026-09-29T18:15:00Z","v":75893,"vw":8.475633},{"c":8.5,"h":8.5099,"l":8.445,"n":97,"o":8.48,"t":"2026-09-29T18:30:00Z","v":31625,"vw":8.473028},{"c":8.4927,"h":8.5,"l":8.46,"n":69,"o":8.5,"t":"2026-09-29T18:45:00Z","v":30290,"vw":8.475675},{"c":8.49,"h":8.51,"l":8.48,"n":70,"o":8.4996,"t":"2026-09-29T19:00:00Z","v":24787,"vw":8.495825},{"c":8.52,"h":8.53,"l":8.475,"n":63,"o":8.48,"t":"2026-09-29T19:15:00Z","v":19644,"vw":8.508387},{"c":8.55,"h":8.55,"l":8.505,"n":91,"o":8.51,"t":"2026-09-29T19:30:00Z","v":20469,"vw":8.520132},{"c":8.555,"h":8.5877,"l":8.5392,"n":324,"o":8.555,"t":"2026-09-29T19:45:00Z","v":56850,"vw":8.555155},{"c":8.5516,"h":8.5516,"l":8.55,"n":6,"o":8.55,"t":"2026-09-29T20:00:00Z","v":5032,"vw":8.550037},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-29T20:45:00Z","v":400,"vw":8.6},{"c":8.56,"h":8.56,"l":8.56,"n":6,"o":8.56,"t":"2026-09-29T22:00:00Z","v":924,"vw":8.56},{"c":8.59,"h":8.59,"l":8.56,"n":12,"o":8.56,"t":"2026-09-29T22:15:00Z","v":738,"vw":8.56495},{"c":8.39,"h":8.68,"l":8.37,"n":418,"o":8.68,"t":"2026-09-30T13:30:00Z","v":70772,"vw":8.493114},{"c":8.4401,"h":8.4627,"l":8.39,"n":240,"o":8.39,"t":"2026-09-30T13:45:00Z","v":61932,"vw":8.431904},{"c":8.44,"h":8.46,"l":8.37,"n":211,"o":8.4373,"t":"2026-09-30T14:00:00Z","v":55055,"vw":8.427417},{"c":8.4197,"h":8.46,"l":8.415,"n":115,"o":8.455,"t":"2026-09-30T14:15:00Z","v":31776,"vw":8.445262},{"c":8.45,"h":8.4667,"l":8.405,"n":102,"o":8.42,"t":"2026-09-30T14:30:00Z","v":35882,"vw":8.441285},{"c":8.47,"h":8.53,"l":8.45,"n":110,"o":8.45,"t":"2026-09-30T14:45:00Z","v":38588,"vw":8.47801},{"c":8.42,"h":8.45,"l":8.4,"n":99,"o":8.445,"t":"2026-09-30T15:00:00Z","v":30978,"vw":8.424077},{"c":8.4173,"h":8.4403,"l":8.3999,"n":103,"o":8.415,"t":"2026-09-30T15:15:00Z","v":33232,"vw":8.416354},{"c":8.39,"h":8.4201,"l":8.39,"n":146,"o":8.42,"t":"2026-09-30T15:30:00Z","v":102717,"vw":8.406677},{"c":8.34,"h":8.3731,"l":8.3399,"n":123,"o":8.3697,"t":"2026-09-30T15:45:00Z","v":51035,"vw":8.353149},{"c":8.3873,"h":8.39,"l":8.3401,"n":53,"o":8.3401,"t":"2026-09-30T16:00:00Z","v":28306,"vw":8.36331},{"c":8.3702,"h":8.3901,"l":8.3636,"n":54,"o":8.3901,"t":"2026-09-30T16:15:00Z","v":18677,"vw":8.376687},{"c":8.405,"h":8.4103,"l":8.385,"n":43,"o":8.385,"t":"2026-09-30T16:30:00Z","v":9534,"vw":8.400327},{"c":8.415,"h":8.415,"l":8.3899,"n":38,"o":8.4,"t":"2026-09-30T16:45:00Z","v":8322,"vw":8.401765},{"c":8.38,"h":8.415,"l":8.38,"n":46,"o":8.415,"t":"2026-09-30T17:00:00Z","v":22262,"vw":8.40119},{"c":8.3999,"h":8.3999,"l":8.365,"n":74,"o":8.37,"t":"2026-09-30T17:15:00Z","v":45728,"vw":8.376806},{"c":8.37,"h":8.405,"l":8.3585,"n":59,"o":8.405,"t":"2026-09-30T17:30:00Z","v":21935,"vw":8.376694},{"c":8.3599,"h":8.37,"l":8.345,"n":77,"o":8.36,"t":"2026-09-30T17:45:00Z","v":34753,"vw":8.356603},{"c":8.39,"h":8.4,"l":8.36,"n":76,"o":8.36,"t":"2026-09-30T18:00:00Z","v":25457,"vw":8.380232},{"c":8.365,"h":8.39,"l":8.3527,"n":38,"o":8.39,"t":"2026-09-30T18:15:00Z","v":21728,"vw":8.373429},{"c":8.36,"h":8.3739,"l":8.345,"n":51,"o":8.3739,"t":"2026-09-30T18:30:00Z","v":28142,"vw":8.356232},{"c":8.3799,"h":8.3799,"l":8.335,"n":57,"o":8.36,"t":"2026-09-30T18:45:00Z","v":42514,"vw":8.349474},{"c":8.37,"h":8.38,"l":8.37,"n":26,"o":8.38,"t":"2026-09-30T19:00:00Z","v":12264,"vw":8.37431},{"c":8.3799,"h":8.4,"l":8.3702,"n":102,"o":8.38,"t":"2026-09-30T19:15:00Z","v":60489,"vw":8.385226},{"c":8.33,"h":8.375,"l":8.33,"n":61,"o":8.375,"t":"2026-09-30T19:30:00Z","v":23467,"vw":8.365413},{"c":8.29,"h":8.33,"l":8.265,"n":532,"o":8.33,"t":"2026-09-30T19:45:00Z","v":154508,"vw":8.303022},{"c":8.25,"h":8.29,"l":8.24,"n":34,"o":8.29,"t":"2026-09-30T20:00:00Z","v":7413,"vw":8.28352},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-09-30T20:15:00Z","v":722,"vw":8.24},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-09-30T20:30:00Z","v":242,"vw":8.3},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-30T21:30:00Z","v":100,"vw":8.4},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-30T22:15:00Z","v":249,"vw":8.32},{"c":8.3,"h":8.3,"l":8.29,"n":2,"o":8.29,"t":"2026-09-30T23:00:00Z","v":200,"vw":8.295},{"c":8.31,"h":8.31,"l":8.3,"n":6,"o":8.3,"t":"2026-09-30T23:45:00Z","v":665,"vw":8.30394},{"c":8.35,"h":8.35,"l":8.32,"n":11,"o":8.32,"t":"2026-10-01T08:00:00Z","v":439,"vw":8.336575},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-01T08:15:00Z","v":1100,"vw":8.22},{"c":8.2,"h":8.2,"l":8.2,"n":6,"o":8.2,"t":"2026-10-01T09:45:00Z","v":531,"vw":8.2},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-01T11:00:00Z","v":101,"vw":8.25},{"c":8.29,"h":8.29,"l":8.289,"n":4,"o":8.29,"t":"2026-10-01T11:30:00Z","v":600,"vw":8.289667},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-01T11:45:00Z","v":400,"vw":8.26},{"c":8.29,"h":8.3445,"l":8.29,"n":3,"o":8.3445,"t":"2026-10-01T12:00:00Z","v":3150,"vw":8.334119},{"c":8.36,"h":8.36,"l":8.349,"n":2,"o":8.349,"t":"2026-10-01T12:15:00Z","v":400,"vw":8.3545},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-01T12:45:00Z","v":299,"vw":8.32},{"c":8.075,"h":8.29,"l":8.06,"n":705,"o":8.2,"t":"2026-10-01T13:30:00Z","v":143122,"vw":8.165376},{"c":8.025,"h":8.09,"l":7.99,"n":541,"o":8.07,"t":"2026-10-01T13:45:00Z","v":149768,"vw":8.039638},{"c":8.0776,"h":8.1,"l":7.98,"n":282,"o":8.01,"t":"2026-10-01T14:00:00Z","v":102240,"vw":8.032583},{"c":8.01,"h":8.135,"l":8.01,"n":156,"o":8.1,"t":"2026-10-01T14:15:00Z","v":78413,"vw":8.092666},{"c":8.08,"h":8.1,"l":7.98,"n":284,"o":8.01,"t":"2026-10-01T14:30:00Z","v":87560,"vw":8.048548},{"c":8.05,"h":8.1,"l":8.01,"n":227,"o":8.08,"t":"2026-10-01T14:45:00Z","v":95587,"vw":8.047595},{"c":8.07,"h":8.0927,"l":8.025,"n":246,"o":8.06,"t":"2026-10-01T15:00:00Z","v":111122,"vw":8.055395},{"c":8.0467,"h":8.0901,"l":8.025,"n":185,"o":8.0533,"t":"2026-10-01T15:15:00Z","v":76336,"vw":8.063012},{"c":8.06,"h":8.11,"l":8.0201,"n":136,"o":8.04,"t":"2026-10-01T15:30:00Z","v":68536,"vw":8.066079},{"c":8.09,"h":8.11,"l":8.065,"n":173,"o":8.07,"t":"2026-10-01T15:45:00Z","v":104712,"vw":8.087501},{"c":8.0599,"h":8.105,"l":8.055,"n":133,"o":8.095,"t":"2026-10-01T16:00:00Z","v":78279,"vw":8.076989},{"c":8.09,"h":8.12,"l":8.045,"n":150,"o":8.0599,"t":"2026-10-01T16:15:00Z","v":76855,"vw":8.083121},{"c":8.1173,"h":8.12,"l":8.075,"n":142,"o":8.09,"t":"2026-10-01T16:30:00Z","v":78882,"vw":8.099345},{"c":8.095,"h":8.125,"l":8.08,"n":143,"o":8.11,"t":"2026-10-01T16:45:00Z","v":111961,"vw":8.105256},{"c":8.105,"h":8.13,"l":8.0891,"n":98,"o":8.09,"t":"2026-10-01T17:00:00Z","v":82775,"vw":8.114403},{"c":8.115,"h":8.135,"l":8.1061,"n":117,"o":8.11,"t":"2026-10-01T17:15:00Z","v":132810,"vw":8.120249},{"c":8.155,"h":8.16,"l":8.12,"n":135,"o":8.12,"t":"2026-10-01T17:30:00Z","v":66960,"vw":8.144213},{"c":8.12,"h":8.17,"l":8.1,"n":114,"o":8.15,"t":"2026-10-01T17:45:00Z","v":54186,"vw":8.135047},{"c":8.12,"h":8.13,"l":8.1,"n":69,"o":8.1203,"t":"2026-10-01T18:00:00Z","v":26182,"vw":8.116529},{"c":8.15,"h":8.155,"l":8.11,"n":86,"o":8.13,"t":"2026-10-01T18:15:00Z","v":49300,"vw":8.136177},{"c":8.14,"h":8.17,"l":8.11,"n":84,"o":8.16,"t":"2026-10-01T18:30:00Z","v":45602,"vw":8.136744},{"c":8.14,"h":8.14,"l":8.1197,"n":58,"o":8.12,"t":"2026-10-01T18:45:00Z","v":39683,"vw":8.125713},{"c":8.155,"h":8.16,"l":8.1301,"n":80,"o":8.14,"t":"2026-10-01T19:00:00Z","v":49621,"vw":8.144602},{"c":8.165,"h":8.1701,"l":8.15,"n":89,"o":8.16,"t":"2026-10-01T19:15:00Z","v":40099,"vw":8.160692},{"c":8.165,"h":8.18,"l":8.15,"n":58,"o":8.175,"t":"2026-10-01T19:30:00Z","v":28316,"vw":8.168335},{"c":8.15,"h":8.21,"l":8.15,"n":297,"o":8.165,"t":"2026-10-01T19:45:00Z","v":73070,"vw":8.174391},{"c":8.15,"h":8.16,"l":8.15,"n":21,"o":8.16,"t":"2026-10-01T20:00:00Z","v":4621,"vw":8.158053},{"c":8.2528,"h":8.2528,"l":8.2528,"n":1,"o":8.2528,"t":"2026-10-01T21:15:00Z","v":100,"vw":8.2528},{"c":8.0266,"h":8.0266,"l":8.0266,"n":1,"o":8.0266,"t":"2026-10-01T21:30:00Z","v":1125,"vw":8.0266},{"c":8.2,"h":8.2,"l":8.19,"n":3,"o":8.19,"t":"2026-10-01T22:45:00Z","v":490,"vw":8.195102},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-01T23:15:00Z","v":2000,"vw":8.19},{"c":8.3,"h":8.3,"l":8.25,"n":27,"o":8.25,"t":"2026-10-02T12:30:00Z","v":15652,"vw":8.268621},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-02T12:45:00Z","v":3755,"vw":8.3},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-02T13:15:00Z","v":514,"vw":8.34},{"c":8.44,"h":8.45,"l":8.19,"n":486,"o":8.25,"t":"2026-10-02T13:30:00Z","v":159328,"vw":8.326855},{"c":8.32,"h":8.5,"l":8.31,"n":447,"o":8.45,"t":"2026-10-02T13:45:00Z","v":126353,"vw":8.425388},{"c":8.375,"h":8.4,"l":8.29,"n":301,"o":8.31,"t":"2026-10-02T14:00:00Z","v":104885,"vw":8.350821},{"c":8.39,"h":8.405,"l":8.35,"n":130,"o":8.38,"t":"2026-10-02T14:15:00Z","v":47932,"vw":8.384922},{"c":8.3801,"h":8.4,"l":8.35,"n":158,"o":8.38,"t":"2026-10-02T14:30:00Z","v":60117,"vw":8.375756},{"c":8.33,"h":8.41,"l":8.32,"n":111,"o":8.37,"t":"2026-10-02T14:45:00Z","v":42040,"vw":8.352374},{"c":8.29,"h":8.35,"l":8.27,"n":112,"o":8.34,"t":"2026-10-02T15:00:00Z","v":51005,"vw":8.29725},{"c":8.24,"h":8.29,"l":8.215,"n":123,"o":8.29,"t":"2026-10-02T15:15:00Z","v":37924,"vw":8.251147},{"c":8.21,"h":8.25,"l":8.2,"n":185,"o":8.24,"t":"2026-10-02T15:30:00Z","v":105669,"vw":8.220499},{"c":8.205,"h":8.22,"l":8.19,"n":92,"o":8.2,"t":"2026-10-02T15:45:00Z","v":45962,"vw":8.203864},{"c":8.2199,"h":8.235,"l":8.2,"n":132,"o":8.2123,"t":"2026-10-02T16:00:00Z","v":70684,"vw":8.215006},{"c":8.19,"h":8.2351,"l":8.19,"n":67,"o":8.2141,"t":"2026-10-02T16:15:00Z","v":37409,"vw":8.213635},{"c":8.2,"h":8.2,"l":8.19,"n":34,"o":8.19,"t":"2026-10-02T16:30:00Z","v":9519,"vw":8.196194},{"c":8.235,"h":8.235,"l":8.2099,"n":50,"o":8.22,"t":"2026-10-02T16:45:00Z","v":30585,"vw":8.216775},{"c":8.24,"h":8.26,"l":8.23,"n":76,"o":8.25,"t":"2026-10-02T17:00:00Z","v":38060,"vw":8.242266},{"c":8.23,"h":8.2501,"l":8.2299,"n":64,"o":8.24,"t":"2026-10-02T17:15:00Z","v":38793,"vw":8.239419},{"c":8.2377,"h":8.2475,"l":8.2299,"n":53,"o":8.2377,"t":"2026-10-02T17:30:00Z","v":61653,"vw":8.239802},{"c":8.245,"h":8.2623,"l":8.24,"n":51,"o":8.2423,"t":"2026-10-02T17:45:00Z","v":19756,"vw":8.24981},{"c":8.2601,"h":8.265,"l":8.245,"n":51,"o":8.245,"t":"2026-10-02T18:00:00Z","v":35946,"vw":8.257475},{"c":8.2699,"h":8.2803,"l":8.2401,"n":66,"o":8.28,"t":"2026-10-02T18:15:00Z","v":18008,"vw":8.263326},{"c":8.275,"h":8.275,"l":8.25,"n":77,"o":8.2703,"t":"2026-10-02T18:30:00Z","v":50153,"vw":8.26588},{"c":8.27,"h":8.29,"l":8.255,"n":50,"o":8.2723,"t":"2026-10-02T18:45:00Z","v":34933,"vw":8.27643},{"c":8.25,"h":8.27,"l":8.2399,"n":57,"o":8.27,"t":"2026-10-02T19:00:00Z","v":34167,"vw":8.254118},{"c":8.2801,"h":8.3,"l":8.275,"n":98,"o":8.2799,"t":"2026-10-02T19:15:00Z","v":53952,"vw":8.287954},{"c":8.225,"h":8.2801,"l":8.22,"n":72,"o":8.28,"t":"2026-10-02T19:30:00Z","v":52830,"vw":8.259497},{"c":8.21,"h":8.235,"l":8.185,"n":315,"o":8.22,"t":"2026-10-02T19:45:00Z","v":125974,"vw":8.214411},{"c":8.2,"h":8.21,"l":8.2,"n":7,"o":8.21,"t":"2026-10-02T20:00:00Z","v":4166,"vw":8.208957},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-02T20:45:00Z","v":300,"vw":8.24},{"c":8.23,"h":8.24,"l":8.23,"n":3,"o":8.24,"t":"2026-10-05T08:30:00Z","v":901,"vw":8.236667},{"c":8.25,"h":8.26,"l":8.25,"n":3,"o":8.26,"t":"2026-10-05T08:45:00Z","v":1414,"vw":8.256529},{"c":8.2026,"h":8.2026,"l":8.2026,"n":1,"o":8.2026,"t":"2026-10-05T12:15:00Z","v":550,"vw":8.2026},{"c":8.04,"h":8.22,"l":8.025,"n":499,"o":8.16,"t":"2026-10-05T13:30:00Z","v":133548,"vw":8.084621},{"c":8.05,"h":8.0869,"l":7.985,"n":344,"o":8.045,"t":"2026-10-05T13:45:00Z","v":107269,"vw":8.043311},{"c":8.21,"h":8.21,"l":8.03,"n":277,"o":8.04,"t":"2026-10-05T14:00:00Z","v":90621,"vw":8.1519},{"c":8.22,"h":8.26,"l":8.19,"n":284,"o":8.1999,"t":"2026-10-05T14:15:00Z","v":110865,"vw":8.229128},{"c":8.22,"h":8.225,"l":8.17,"n":219,"o":8.22,"t":"2026-10-05T14:30:00Z","v":152773,"vw":8.192528},{"c":8.18,"h":8.225,"l":8.155,"n":334,"o":8.225,"t":"2026-10-05T14:45:00Z","v":100267,"vw":8.178017},{"c":8.15,"h":8.195,"l":8.15,"n":170,"o":8.19,"t":"2026-10-05T15:00:00Z","v":92935,"vw":8.171611},{"c":8.19,"h":8.19,"l":8.125,"n":106,"o":8.14,"t":"2026-10-05T15:15:00Z","v":49403,"vw":8.146623},{"c":8.22,"h":8.225,"l":8.185,"n":66,"o":8.185,"t":"2026-10-05T15:30:00Z","v":25684,"vw":8.202492},{"c":8.205,"h":8.21,"l":8.1899,"n":73,"o":8.21,"t":"2026-10-05T15:45:00Z","v":47961,"vw":8.201879},{"c":8.19,"h":8.2,"l":8.18,"n":68,"o":8.2,"t":"2026-10-05T16:00:00Z","v":45645,"vw":8.190088},{"c":8.205,"h":8.205,"l":8.18,"n":54,"o":8.19,"t":"2026-10-05T16:15:00Z","v":27470,"vw":8.190156},{"c":8.21,"h":8.21,"l":8.1899,"n":34,"o":8.2,"t":"2026-10-05T16:30:00Z","v":11596,"vw":8.196607},{"c":8.2,"h":8.22,"l":8.2,"n":60,"o":8.21,"t":"2026-10-05T16:45:00Z","v":32636,"vw":8.203473},{"c":8.1665,"h":8.2,"l":8.155,"n":101,"o":8.2,"t":"2026-10-05T17:00:00Z","v":67830,"vw":8.176347},{"c":8.115,"h":8.1601,"l":8.114,"n":96,"o":8.16,"t":"2026-10-05T17:15:00Z","v":62478,"vw":8.133743},{"c":8.115,"h":8.115,"l":8.08,"n":113,"o":8.11,"t":"2026-10-05T17:30:00Z","v":85232,"vw":8.096296},{"c":8.135,"h":8.145,"l":8.12,"n":117,"o":8.12,"t":"2026-10-05T17:45:00Z","v":84898,"vw":8.1318},{"c":8.125,"h":8.16,"l":8.12,"n":123,"o":8.14,"t":"2026-10-05T18:00:00Z","v":62913,"vw":8.141992},{"c":8.14,"h":8.14,"l":8.1,"n":146,"o":8.12,"t":"2026-10-05T18:15:00Z","v":113254,"vw":8.113805},{"c":8.1201,"h":8.135,"l":8.11,"n":166,"o":8.135,"t":"2026-10-05T18:30:00Z","v":201723,"vw":8.122247},{"c":8.1499,"h":8.16,"l":8.115,"n":193,"o":8.12,"t":"2026-10-05T18:45:00Z","v":201716,"vw":8.127696},{"c":8.14,"h":8.15,"l":8.115,"n":242,"o":8.15,"t":"2026-10-05T19:00:00Z","v":190068,"vw":8.135019},{"c":8.1199,"h":8.155,"l":8.1099,"n":161,"o":8.14,"t":"2026-10-05T19:15:00Z","v":155658,"vw":8.136686},{"c":8.14,"h":8.145,"l":8.1099,"n":203,"o":8.12,"t":"2026-10-05T19:30:00Z","v":152648,"vw":8.128762},{"c":8.11,"h":8.15,"l":8.09,"n":280,"o":8.1201,"t":"2026-10-05T19:45:00Z","v":84296,"vw":8.115146},{"c":8.11,"h":8.11,"l":8.11,"n":6,"o":8.11,"t":"2026-10-05T20:00:00Z","v":3339,"vw":8.11},{"c":8.175,"h":8.175,"l":8.175,"n":1,"o":8.175,"t":"2026-10-05T22:45:00Z","v":100,"vw":8.175},{"c":8.15,"h":8.18,"l":8.15,"n":4,"o":8.18,"t":"2026-10-06T10:00:00Z","v":1227,"vw":8.175918},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-06T11:00:00Z","v":118,"vw":8.18},{"c":8.2185,"h":8.2185,"l":8.14,"n":6,"o":8.14,"t":"2026-10-06T12:00:00Z","v":3744,"vw":8.205417},{"c":8.27,"h":8.31,"l":8.16,"n":348,"o":8.16,"t":"2026-10-06T13:30:00Z","v":107585,"vw":8.247843},{"c":8.37,"h":8.3799,"l":8.26,"n":285,"o":8.27,"t":"2026-10-06T13:45:00Z","v":119567,"vw":8.316445},{"c":8.33,"h":8.4,"l":8.33,"n":200,"o":8.36,"t":"2026-10-06T14:00:00Z","v":72203,"vw":8.375673},{"c":8.3223,"h":8.34,"l":8.305,"n":147,"o":8.32,"t":"2026-10-06T14:15:00Z","v":90804,"vw":8.316632},{"c":8.32,"h":8.3501,"l":8.29,"n":176,"o":8.3,"t":"2026-10-06T14:30:00Z","v":67502,"vw":8.32546},{"c":8.4,"h":8.41,"l":8.325,"n":173,"o":8.33,"t":"2026-10-06T14:45:00Z","v":55670,"vw":8.384143},{"c":8.4301,"h":8.4601,"l":8.395,"n":189,"o":8.43,"t":"2026-10-06T15:00:00Z","v":91486,"vw":8.429499},{"c":8.46,"h":8.4801,"l":8.4099,"n":183,"o":8.425,"t":"2026-10-06T15:15:00Z","v":114424,"vw":8.437054},{"c":8.45,"h":8.465,"l":8.44,"n":105,"o":8.4599,"t":"2026-10-06T15:30:00Z","v":78543,"vw":8.454454},{"c":8.4401,"h":8.46,"l":8.42,"n":124,"o":8.46,"t":"2026-10-06T15:45:00Z","v":101595,"vw":8.444154},{"c":8.45,"h":8.465,"l":8.44,"n":87,"o":8.445,"t":"2026-10-06T16:00:00Z","v":38379,"vw":8.44448},{"c":8.45,"h":8.4623,"l":8.4397,"n":37,"o":8.4623,"t":"2026-10-06T16:15:00Z","v":14452,"vw":8.447715},{"c":8.42,"h":8.46,"l":8.41,"n":49,"o":8.4502,"t":"2026-10-06T16:30:00Z","v":17178,"vw":8.432212},{"c":8.39,"h":8.425,"l":8.39,"n":49,"o":8.42,"t":"2026-10-06T16:45:00Z","v":28220,"vw":8.41254},{"c":8.38,"h":8.4067,"l":8.38,"n":84,"o":8.3977,"t":"2026-10-06T17:00:00Z","v":55886,"vw":8.398073},{"c":8.365,"h":8.3823,"l":8.345,"n":125,"o":8.37,"t":"2026-10-06T17:15:00Z","v":94994,"vw":8.359733},{"c":8.3801,"h":8.3899,"l":8.3599,"n":91,"o":8.3699,"t":"2026-10-06T17:30:00Z","v":82830,"vw":8.371539},{"c":8.4099,"h":8.415,"l":8.3799,"n":118,"o":8.38,"t":"2026-10-06T17:45:00Z","v":112796,"vw":8.395968},{"c":8.3899,"h":8.415,"l":8.38,"n":120,"o":8.405,"t":"2026-10-06T18:00:00Z","v":136278,"vw":8.397859},{"c":8.3402,"h":8.38,"l":8.3299,"n":40,"o":8.38,"t":"2026-10-06T18:15:00Z","v":21663,"vw":8.356107},{"c":8.35,"h":8.3535,"l":8.335,"n":43,"o":8.34,"t":"2026-10-06T18:30:00Z","v":23907,"vw":8.342126},{"c":8.3799,"h":8.3801,"l":8.34,"n":40,"o":8.34,"t":"2026-10-06T18:45:00Z","v":26323,"vw":8.373882},{"c":8.38,"h":8.4,"l":8.38,"n":69,"o":8.39,"t":"2026-10-06T19:00:00Z","v":47904,"vw":8.389486},{"c":8.34,"h":8.386,"l":8.34,"n":50,"o":8.38,"t":"2026-10-06T19:15:00Z","v":26161,"vw":8.373155},{"c":8.37,"h":8.38,"l":8.34,"n":59,"o":8.34,"t":"2026-10-06T19:30:00Z","v":26767,"vw":8.356309},{"c":8.38,"h":8.4,"l":8.3322,"n":264,"o":8.355,"t":"2026-10-06T19:45:00Z","v":117094,"vw":8.375103},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-06T20:00:00Z","v":8701,"vw":8.38},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-06T22:00:00Z","v":115,"vw":8.3},{"c":8.336,"h":8.336,"l":8.336,"n":1,"o":8.336,"t":"2026-10-07T11:30:00Z","v":3000,"vw":8.336},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-07T12:30:00Z","v":400,"vw":8.32},{"c":8.265,"h":8.39,"l":8.25,"n":549,"o":8.34,"t":"2026-10-07T13:30:00Z","v":200112,"vw":8.299883},{"c":8.21,"h":8.305,"l":8.19,"n":272,"o":8.27,"t":"2026-10-07T13:45:00Z","v":89734,"vw":8.253296},{"c":8.155,"h":8.23,"l":8.145,"n":178,"o":8.21,"t":"2026-10-07T14:00:00Z","v":68446,"vw":8.200664},{"c":8.14,"h":8.165,"l":8.11,"n":152,"o":8.16,"t":"2026-10-07T14:15:00Z","v":46580,"vw":8.139005},{"c":8.1102,"h":8.1801,"l":8.11,"n":128,"o":8.14,"t":"2026-10-07T14:30:00Z","v":36218,"vw":8.141815},{"c":8.16,"h":8.165,"l":8.11,"n":147,"o":8.11,"t":"2026-10-07T14:45:00Z","v":59587,"vw":8.146554},{"c":8.13,"h":8.17,"l":8.12,"n":131,"o":8.17,"t":"2026-10-07T15:00:00Z","v":59635,"vw":8.137923},{"c":8.1285,"h":8.135,"l":8.115,"n":111,"o":8.125,"t":"2026-10-07T15:15:00Z","v":78312,"vw":8.127134},{"c":8.15,"h":8.16,"l":8.13,"n":168,"o":8.1499,"t":"2026-10-07T15:30:00Z","v":119094,"vw":8.144716},{"c":8.1723,"h":8.175,"l":8.12,"n":143,"o":8.145,"t":"2026-10-07T15:45:00Z","v":142045,"vw":8.142477},{"c":8.185,"h":8.185,"l":8.165,"n":52,"o":8.17,"t":"2026-10-07T16:00:00Z","v":28342,"vw":8.176014},{"c":8.195,"h":8.2,"l":8.18,"n":63,"o":8.18,"t":"2026-10-07T16:15:00Z","v":24328,"vw":8.190887},{"c":8.1599,"h":8.2,"l":8.1599,"n":62,"o":8.2,"t":"2026-10-07T16:30:00Z","v":27313,"vw":8.172199},{"c":8.1501,"h":8.17,"l":8.145,"n":68,"o":8.16,"t":"2026-10-07T16:45:00Z","v":39005,"vw":8.156298},{"c":8.205,"h":8.2101,"l":8.1499,"n":171,"o":8.1501,"t":"2026-10-07T17:00:00Z","v":158462,"vw":8.189922},{"c":8.1898,"h":8.2201,"l":8.185,"n":137,"o":8.2,"t":"2026-10-07T17:15:00Z","v":95809,"vw":8.208276},{"c":8.17,"h":8.195,"l":8.145,"n":155,"o":8.1801,"t":"2026-10-07T17:30:00Z","v":91832,"vw":8.163004},{"c":8.15,"h":8.18,"l":8.15,"n":131,"o":8.165,"t":"2026-10-07T17:45:00Z","v":87384,"vw":8.166214},{"c":8.13,"h":8.175,"l":8.129,"n":161,"o":8.1462,"t":"2026-10-07T18:00:00Z","v":116451,"vw":8.150065},{"c":8.175,"h":8.18,"l":8.1201,"n":184,"o":8.125,"t":"2026-10-07T18:15:00Z","v":161124,"vw":8.144711},{"c":8.1731,"h":8.185,"l":8.155,"n":156,"o":8.1701,"t":"2026-10-07T18:30:00Z","v":129319,"vw":8.169119},{"c":8.185,"h":8.19,"l":8.175,"n":60,"o":8.1799,"t":"2026-10-07T18:45:00Z","v":80194,"vw":8.182896},{"c":8.17,"h":8.1999,"l":8.17,"n":51,"o":8.195,"t":"2026-10-07T19:00:00Z","v":21676,"vw":8.186503},{"c":8.145,"h":8.17,"l":8.145,"n":36,"o":8.17,"t":"2026-10-07T19:15:00Z","v":25352,"vw":8.155673},{"c":8.115,"h":8.14,"l":8.1032,"n":172,"o":8.135,"t":"2026-10-07T19:30:00Z","v":146786,"vw":8.1199},{"c":8.055,"h":8.1101,"l":8.0514,"n":497,"o":8.11,"t":"2026-10-07T19:45:00Z","v":232422,"vw":8.077052},{"c":8.05,"h":8.2,"l":8.05,"n":18,"o":8.06,"t":"2026-10-07T20:00:00Z","v":6416,"vw":8.072881},{"c":8.065,"h":8.065,"l":8.065,"n":1,"o":8.065,"t":"2026-10-07T20:30:00Z","v":100,"vw":8.065},{"c":8.05,"h":8.06,"l":8.05,"n":21,"o":8.06,"t":"2026-10-07T21:45:00Z","v":1907,"vw":8.054},{"c":8.09,"h":8.09,"l":8.08,"n":3,"o":8.08,"t":"2026-10-07T22:45:00Z","v":300,"vw":8.084545},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-07T23:30:00Z","v":112,"vw":8.09},{"c":8.084,"h":8.084,"l":8.084,"n":1,"o":8.084,"t":"2026-10-07T23:45:00Z","v":200,"vw":8.084},{"c":8,"h":8.02,"l":8,"n":27,"o":8.02,"t":"2026-10-08T09:30:00Z","v":5245,"vw":8.019244},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-08T10:45:00Z","v":150,"vw":8},{"c":8.02,"h":8.05,"l":8.01,"n":16,"o":8.05,"t":"2026-10-08T11:00:00Z","v":18749,"vw":8.045902},{"c":8,"h":8,"l":7.98,"n":12,"o":8,"t":"2026-10-08T11:30:00Z","v":855,"vw":7.994667},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-08T11:45:00Z","v":350,"vw":7.97},{"c":7.96,"h":8,"l":7.96,"n":2,"o":8,"t":"2026-10-08T12:00:00Z","v":700,"vw":7.988571},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-08T12:30:00Z","v":844,"vw":7.96},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-08T12:45:00Z","v":125,"vw":8.01},{"c":8.019,"h":8.019,"l":8.019,"n":3,"o":8.019,"t":"2026-10-08T13:00:00Z","v":2500,"vw":8.019},{"c":8.01,"h":8.045,"l":7.94,"n":545,"o":8,"t":"2026-10-08T13:30:00Z","v":108873,"vw":7.998603},{"c":8.04,"h":8.0599,"l":8,"n":270,"o":8.0199,"t":"2026-10-08T13:45:00Z","v":75442,"vw":8.032936},{"c":7.95,"h":8.05,"l":7.945,"n":224,"o":8.04,"t":"2026-10-08T14:00:00Z","v":92142,"vw":8.000261},{"c":7.955,"h":7.99,"l":7.94,"n":136,"o":7.9599,"t":"2026-10-08T14:15:00Z","v":51981,"vw":7.969947},{"c":7.935,"h":7.9723,"l":7.93,"n":113,"o":7.96,"t":"2026-10-08T14:30:00Z","v":39378,"vw":7.955926},{"c":7.915,"h":7.94,"l":7.9,"n":308,"o":7.94,"t":"2026-10-08T14:45:00Z","v":108882,"vw":7.914508},{"c":7.92,"h":7.945,"l":7.9177,"n":84,"o":7.92,"t":"2026-10-08T15:00:00Z","v":36335,"vw":7.927082},{"c":7.905,"h":7.915,"l":7.89,"n":147,"o":7.905,"t":"2026-10-08T15:15:00Z","v":54129,"vw":7.901048},{"c":7.96,"h":7.965,"l":7.8801,"n":114,"o":7.9,"t":"2026-10-08T15:30:00Z","v":80009,"vw":7.917147},{"c":7.9501,"h":7.967,"l":7.935,"n":119,"o":7.96,"t":"2026-10-08T15:45:00Z","v":64521,"vw":7.949082},{"c":7.97,"h":7.9923,"l":7.9599,"n":81,"o":7.96,"t":"2026-10-08T16:00:00Z","v":61840,"vw":7.966498},{"c":7.99,"h":8.08,"l":7.9797,"n":236,"o":7.9799,"t":"2026-10-08T16:15:00Z","v":106496,"vw":8.01495},{"c":8.005,"h":8.005,"l":7.96,"n":89,"o":7.99,"t":"2026-10-08T16:30:00Z","v":29940,"vw":7.982487},{"c":8.05,"h":8.095,"l":8,"n":355,"o":8,"t":"2026-10-08T16:45:00Z","v":199719,"vw":8.04341},{"c":8.06,"h":8.0854,"l":8.01,"n":237,"o":8.05,"t":"2026-10-08T17:00:00Z","v":136113,"vw":8.0505},{"c":8.1,"h":8.1,"l":8.06,"n":258,"o":8.06,"t":"2026-10-08T17:15:00Z","v":178558,"vw":8.079383},{"c":8.1401,"h":8.1401,"l":8.0699,"n":122,"o":8.1,"t":"2026-10-08T17:30:00Z","v":51604,"vw":8.103432},{"c":8.16,"h":8.16,"l":8.1,"n":182,"o":8.14,"t":"2026-10-08T17:45:00Z","v":82445,"vw":8.128385},{"c":8.19,"h":8.19,"l":8.16,"n":227,"o":8.16,"t":"2026-10-08T18:00:00Z","v":129650,"vw":8.173754},{"c":8.17,"h":8.1923,"l":8.15,"n":160,"o":8.1801,"t":"2026-10-08T18:15:00Z","v":42720,"vw":8.167362},{"c":8.2,"h":8.21,"l":8.155,"n":118,"o":8.16,"t":"2026-10-08T18:30:00Z","v":63615,"vw":8.187155},{"c":8.18,"h":8.195,"l":8.18,"n":59,"o":8.195,"t":"2026-10-08T18:45:00Z","v":23006,"vw":8.188565},{"c":8.215,"h":8.24,"l":8.175,"n":117,"o":8.18,"t":"2026-10-08T19:00:00Z","v":52902,"vw":8.207199},{"c":8.22,"h":8.26,"l":8.205,"n":206,"o":8.215,"t":"2026-10-08T19:15:00Z","v":93375,"vw":8.228307},{"c":8.22,"h":8.235,"l":8.21,"n":98,"o":8.225,"t":"2026-10-08T19:30:00Z","v":37931,"vw":8.225079},{"c":8.2,"h":8.2323,"l":8.195,"n":413,"o":8.22,"t":"2026-10-08T19:45:00Z","v":144681,"vw":8.221316},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-10-08T20:00:00Z","v":3390,"vw":8.21},{"c":8.3,"h":8.3,"l":8.29,"n":5,"o":8.29,"t":"2026-10-08T20:30:00Z","v":2569,"vw":8.291594},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-08T20:45:00Z","v":765,"vw":8.34},{"c":8.33,"h":8.34,"l":8.33,"n":14,"o":8.34,"t":"2026-10-08T21:30:00Z","v":2000,"vw":8.337765},{"c":8.34,"h":8.34,"l":8.33,"n":6,"o":8.33,"t":"2026-10-08T22:15:00Z","v":482,"vw":8.334268},{"c":8.36,"h":8.3785,"l":8.36,"n":3,"o":8.3785,"t":"2026-10-08T23:15:00Z","v":812,"vw":8.364625},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-08T23:30:00Z","v":150,"vw":8.36},{"c":8.34,"h":8.395,"l":8.34,"n":4,"o":8.395,"t":"2026-10-09T11:30:00Z","v":750,"vw":8.384118},{"c":8.42,"h":8.42,"l":8.42,"n":22,"o":8.42,"t":"2026-10-09T11:45:00Z","v":14200,"vw":8.42},{"c":8.42,"h":8.43,"l":8.42,"n":23,"o":8.42,"t":"2026-10-09T12:30:00Z","v":7744,"vw":8.428825},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-09T12:45:00Z","v":1323,"vw":8.4},{"c":8.45,"h":8.45,"l":8.44,"n":49,"o":8.45,"t":"2026-10-09T13:00:00Z","v":1742,"vw":8.443706},{"c":8.43,"h":8.44,"l":8.43,"n":18,"o":8.44,"t":"2026-10-09T13:15:00Z","v":1154,"vw":8.431429},{"c":8.47,"h":8.57,"l":8.4,"n":954,"o":8.44,"t":"2026-10-09T13:30:00Z","v":334598,"vw":8.488387},{"c":8.46,"h":8.5172,"l":8.44,"n":199,"o":8.48,"t":"2026-10-09T13:45:00Z","v":64722,"vw":8.481815},{"c":8.43,"h":8.47,"l":8.428,"n":162,"o":8.4537,"t":"2026-10-09T14:00:00Z","v":67563,"vw":8.452518},{"c":8.45,"h":8.495,"l":8.42,"n":130,"o":8.44,"t":"2026-10-09T14:15:00Z","v":37625,"vw":8.464379},{"c":8.465,"h":8.465,"l":8.39,"n":160,"o":8.46,"t":"2026-10-09T14:30:00Z","v":59896,"vw":8.435637},{"c":8.5,"h":8.52,"l":8.4799,"n":156,"o":8.4799,"t":"2026-10-09T14:45:00Z","v":83038,"vw":8.502155},{"c":8.54,"h":8.54,"l":8.48,"n":132,"o":8.5,"t":"2026-10-09T15:00:00Z","v":65618,"vw":8.51134},{"c":8.59,"h":8.59,"l":8.535,"n":215,"o":8.54,"t":"2026-10-09T15:15:00Z","v":96590,"vw":8.559751},{"c":8.58,"h":8.59,"l":8.555,"n":80,"o":8.59,"t":"2026-10-09T15:30:00Z","v":27968,"vw":8.572798},{"c":8.565,"h":8.585,"l":8.535,"n":110,"o":8.58,"t":"2026-10-09T15:45:00Z","v":43746,"vw":8.56851},{"c":8.55,"h":8.56,"l":8.52,"n":78,"o":8.56,"t":"2026-10-09T16:00:00Z","v":28796,"vw":8.53356},{"c":8.5601,"h":8.575,"l":8.55,"n":47,"o":8.55,"t":"2026-10-09T16:15:00Z","v":22330,"vw":8.561598},{"c":8.5999,"h":8.5999,"l":8.565,"n":94,"o":8.5699,"t":"2026-10-09T16:30:00Z","v":68283,"vw":8.582685},{"c":8.605,"h":8.61,"l":8.59,"n":75,"o":8.6,"t":"2026-10-09T16:45:00Z","v":38270,"vw":8.599373},{"c":8.61,"h":8.621,"l":8.59,"n":106,"o":8.6,"t":"2026-10-09T17:00:00Z","v":63594,"vw":8.601595},{"c":8.6,"h":8.62,"l":8.585,"n":64,"o":8.61,"t":"2026-10-09T17:15:00Z","v":36613,"vw":8.600087},{"c":8.6199,"h":8.62,"l":8.58,"n":56,"o":8.59,"t":"2026-10-09T17:30:00Z","v":36103,"vw":8.604268},{"c":8.61,"h":8.63,"l":8.6001,"n":56,"o":8.62,"t":"2026-10-09T17:45:00Z","v":35657,"vw":8.61481},{"c":8.6,"h":8.625,"l":8.6,"n":73,"o":8.615,"t":"2026-10-09T18:00:00Z","v":47836,"vw":8.615701},{"c":8.59,"h":8.6123,"l":8.59,"n":60,"o":8.6,"t":"2026-10-09T18:15:00Z","v":45215,"vw":8.600788},{"c":8.615,"h":8.625,"l":8.585,"n":96,"o":8.591,"t":"2026-10-09T18:30:00Z","v":57648,"vw":8.600683},{"c":8.6701,"h":8.6701,"l":8.615,"n":234,"o":8.615,"t":"2026-10-09T18:45:00Z","v":183210,"vw":8.647665},{"c":8.655,"h":8.695,"l":8.65,"n":105,"o":8.6702,"t":"2026-10-09T19:00:00Z","v":89213,"vw":8.678276},{"c":8.6699,"h":8.67,"l":8.645,"n":105,"o":8.645,"t":"2026-10-09T19:15:00Z","v":63872,"vw":8.653636},{"c":8.705,"h":8.71,"l":8.67,"n":114,"o":8.67,"t":"2026-10-09T19:30:00Z","v":89143,"vw":8.699092},{"c":8.67,"h":8.71,"l":8.65,"n":408,"o":8.7,"t":"2026-10-09T19:45:00Z","v":181113,"vw":8.682932},{"c":8.7194,"h":8.72,"l":8.68,"n":10,"o":8.68,"t":"2026-10-09T20:00:00Z","v":3469,"vw":8.68234},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-09T20:15:00Z","v":100,"vw":8.7},{"c":8.6623,"h":8.6623,"l":8.6623,"n":1,"o":8.6623,"t":"2026-10-09T20:30:00Z","v":1782,"vw":8.6623},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-09T20:45:00Z","v":576,"vw":8.67},{"c":8.69,"h":8.75,"l":8.69,"n":9,"o":8.75,"t":"2026-10-12T08:00:00Z","v":640,"vw":8.728417},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-12T08:45:00Z","v":100,"vw":8.67},{"c":8.68,"h":8.72,"l":8.68,"n":16,"o":8.71,"t":"2026-10-12T12:00:00Z","v":2280,"vw":8.696981},{"c":8.6979,"h":8.6979,"l":8.6979,"n":1,"o":8.6979,"t":"2026-10-12T12:45:00Z","v":150,"vw":8.6979},{"c":8.69,"h":8.7,"l":8.69,"n":20,"o":8.7,"t":"2026-10-12T13:00:00Z","v":1421,"vw":8.692597},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-12T13:15:00Z","v":250,"vw":8.69},{"c":8.62,"h":8.72,"l":8.585,"n":597,"o":8.68,"t":"2026-10-12T13:30:00Z","v":400600,"vw":8.654036},{"c":8.68,"h":8.68,"l":8.61,"n":121,"o":8.62,"t":"2026-10-12T13:45:00Z","v":55203,"vw":8.646782},{"c":8.735,"h":8.77,"l":8.615,"n":188,"o":8.68,"t":"2026-10-12T14:00:00Z","v":82641,"vw":8.675234},{"c":8.77,"h":8.775,"l":8.72,"n":98,"o":8.73,"t":"2026-10-12T14:15:00Z","v":52802,"vw":8.747611},{"c":8.79,"h":8.81,"l":8.7685,"n":109,"o":8.775,"t":"2026-10-12T14:30:00Z","v":44054,"vw":8.785641},{"c":8.7899,"h":8.815,"l":8.7798,"n":102,"o":8.785,"t":"2026-10-12T14:45:00Z","v":57295,"vw":8.798363},{"c":8.76,"h":8.795,"l":8.75,"n":152,"o":8.795,"t":"2026-10-12T15:00:00Z","v":109109,"vw":8.770559},{"c":8.735,"h":8.765,"l":8.71,"n":129,"o":8.765,"t":"2026-10-12T15:15:00Z","v":48406,"vw":8.746363},{"c":8.7802,"h":8.795,"l":8.735,"n":98,"o":8.735,"t":"2026-10-12T15:30:00Z","v":38948,"vw":8.782557},{"c":8.785,"h":8.785,"l":8.77,"n":113,"o":8.78,"t":"2026-10-12T15:45:00Z","v":73186,"vw":8.778891},{"c":8.79,"h":8.8,"l":8.775,"n":54,"o":8.775,"t":"2026-10-12T16:00:00Z","v":19135,"vw":8.786277},{"c":8.78,"h":8.7901,"l":8.77,"n":43,"o":8.785,"t":"2026-10-12T16:15:00Z","v":11514,"vw":8.778278},{"c":8.765,"h":8.77,"l":8.75,"n":48,"o":8.76,"t":"2026-10-12T16:30:00Z","v":14914,"vw":8.759637},{"c":8.791,"h":8.791,"l":8.76,"n":87,"o":8.77,"t":"2026-10-12T16:45:00Z","v":26363,"vw":8.780836},{"c":8.825,"h":8.825,"l":8.79,"n":78,"o":8.79,"t":"2026-10-12T17:00:00Z","v":23817,"vw":8.807225},{"c":8.7999,"h":8.83,"l":8.795,"n":99,"o":8.8277,"t":"2026-10-12T17:15:00Z","v":91302,"vw":8.807484},{"c":8.81,"h":8.825,"l":8.785,"n":128,"o":8.8,"t":"2026-10-12T17:30:00Z","v":80281,"vw":8.802381},{"c":8.815,"h":8.8201,"l":8.795,"n":91,"o":8.8101,"t":"2026-10-12T17:45:00Z","v":68296,"vw":8.808538},{"c":8.8,"h":8.81,"l":8.79,"n":67,"o":8.81,"t":"2026-10-12T18:00:00Z","v":79044,"vw":8.800903},{"c":8.7502,"h":8.79,"l":8.7498,"n":45,"o":8.79,"t":"2026-10-12T18:15:00Z","v":60282,"vw":8.769059},{"c":8.76,"h":8.77,"l":8.7498,"n":40,"o":8.75,"t":"2026-10-12T18:30:00Z","v":23602,"vw":8.759484},{"c":8.75,"h":8.765,"l":8.7401,"n":43,"o":8.755,"t":"2026-10-12T18:45:00Z","v":22263,"vw":8.755635},{"c":8.785,"h":8.79,"l":8.75,"n":26,"o":8.75,"t":"2026-10-12T19:00:00Z","v":16651,"vw":8.772154},{"c":8.785,"h":8.795,"l":8.78,"n":38,"o":8.78,"t":"2026-10-12T19:15:00Z","v":11830,"vw":8.787498},{"c":8.78,"h":8.79,"l":8.78,"n":41,"o":8.79,"t":"2026-10-12T19:30:00Z","v":31006,"vw":8.789274},{"c":8.86,"h":8.86,"l":8.785,"n":284,"o":8.7901,"t":"2026-10-12T19:45:00Z","v":91207,"vw":8.822658},{"c":8.87,"h":8.87,"l":8.86,"n":9,"o":8.86,"t":"2026-10-12T20:00:00Z","v":5330,"vw":8.861249},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-12T22:00:00Z","v":189,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-12T22:15:00Z","v":200,"vw":8.87},{"c":8.8208,"h":8.8208,"l":8.8208,"n":1,"o":8.8208,"t":"2026-10-12T23:45:00Z","v":110,"vw":8.8208},{"c":8.88,"h":8.925,"l":8.88,"n":4,"o":8.925,"t":"2026-10-13T08:30:00Z","v":7500,"vw":8.884855},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-13T09:45:00Z","v":171,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-13T10:15:00Z","v":255,"vw":8.94},{"c":9.09,"h":9.09,"l":9.09,"n":7,"o":9.09,"t":"2026-10-13T10:45:00Z","v":236,"vw":9.09},{"c":9.06,"h":9.07,"l":9.06,"n":59,"o":9.07,"t":"2026-10-13T11:00:00Z","v":990,"vw":9.066738},{"c":9.06,"h":9.06,"l":9,"n":4,"o":9,"t":"2026-10-13T11:15:00Z","v":517,"vw":9.015064},{"c":9.06,"h":9.06,"l":9.04,"n":46,"o":9.04,"t":"2026-10-13T11:30:00Z","v":10588,"vw":9.058428},{"c":9.0488,"h":9.0488,"l":9.0488,"n":1,"o":9.0488,"t":"2026-10-13T11:45:00Z","v":654,"vw":9.0488},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-13T12:00:00Z","v":400,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-13T13:00:00Z","v":750,"vw":9.07},{"c":9.1,"h":9.1,"l":9.08,"n":8,"o":9.09,"t":"2026-10-13T13:15:00Z","v":5168,"vw":9.08337},{"c":8.87,"h":9.105,"l":8.8614,"n":538,"o":9.08,"t":"2026-10-13T13:30:00Z","v":177723,"vw":8.925689},{"c":8.75,"h":8.8814,"l":8.74,"n":230,"o":8.8814,"t":"2026-10-13T13:45:00Z","v":50304,"vw":8.808871},{"c":8.75,"h":8.75,"l":8.65,"n":249,"o":8.73,"t":"2026-10-13T14:00:00Z","v":73639,"vw":8.695435},{"c":8.675,"h":8.74,"l":8.675,"n":112,"o":8.73,"t":"2026-10-13T14:15:00Z","v":27176,"vw":8.718441},{"c":8.675,"h":8.7,"l":8.6413,"n":239,"o":8.68,"t":"2026-10-13T14:30:00Z","v":62966,"vw":8.673762},{"c":8.6972,"h":8.6972,"l":8.6798,"n":117,"o":8.68,"t":"2026-10-13T14:45:00Z","v":32151,"vw":8.683106},{"c":8.725,"h":8.7451,"l":8.6801,"n":140,"o":8.685,"t":"2026-10-13T15:00:00Z","v":86027,"vw":8.707527},{"c":8.7,"h":8.76,"l":8.7,"n":100,"o":8.72,"t":"2026-10-13T15:15:00Z","v":29948,"vw":8.730502},{"c":8.73,"h":8.7501,"l":8.6901,"n":170,"o":8.6977,"t":"2026-10-13T15:30:00Z","v":77469,"vw":8.734957},{"c":8.73,"h":8.75,"l":8.7297,"n":106,"o":8.7327,"t":"2026-10-13T15:45:00Z","v":42521,"vw":8.736996},{"c":8.7398,"h":8.7451,"l":8.69,"n":157,"o":8.74,"t":"2026-10-13T16:00:00Z","v":101811,"vw":8.723559},{"c":8.7501,"h":8.7501,"l":8.7198,"n":69,"o":8.74,"t":"2026-10-13T16:15:00Z","v":40875,"vw":8.729003},{"c":8.77,"h":8.785,"l":8.75,"n":114,"o":8.7599,"t":"2026-10-13T16:30:00Z","v":47667,"vw":8.769216},{"c":8.805,"h":8.81,"l":8.765,"n":69,"o":8.77,"t":"2026-10-13T16:45:00Z","v":24623,"vw":8.782135},{"c":8.83,"h":8.83,"l":8.8,"n":81,"o":8.8,"t":"2026-10-13T17:00:00Z","v":17061,"vw":8.815697},{"c":8.8398,"h":8.85,"l":8.8099,"n":126,"o":8.83,"t":"2026-10-13T17:15:00Z","v":53570,"vw":8.829538},{"c":8.84,"h":8.8601,"l":8.8399,"n":127,"o":8.8399,"t":"2026-10-13T17:30:00Z","v":71334,"vw":8.850145},{"c":8.8099,"h":8.84,"l":8.8099,"n":61,"o":8.84,"t":"2026-10-13T17:45:00Z","v":25851,"vw":8.815184},{"c":8.845,"h":8.87,"l":8.81,"n":100,"o":8.81,"t":"2026-10-13T18:00:00Z","v":27830,"vw":8.84202},{"c":8.845,"h":8.855,"l":8.824,"n":140,"o":8.8401,"t":"2026-10-13T18:15:00Z","v":73514,"vw":8.839001},{"c":8.8501,"h":8.865,"l":8.8399,"n":88,"o":8.85,"t":"2026-10-13T18:30:00Z","v":52361,"vw":8.85237},{"c":8.84,"h":8.8502,"l":8.8299,"n":90,"o":8.85,"t":"2026-10-13T18:45:00Z","v":40066,"vw":8.836829},{"c":8.85,"h":8.855,"l":8.83,"n":83,"o":8.85,"t":"2026-10-13T19:00:00Z","v":28176,"vw":8.844466},{"c":8.835,"h":8.85,"l":8.7999,"n":71,"o":8.85,"t":"2026-10-13T19:15:00Z","v":57787,"vw":8.816109},{"c":8.795,"h":8.85,"l":8.7899,"n":88,"o":8.84,"t":"2026-10-13T19:30:00Z","v":67729,"vw":8.817967},{"c":8.795,"h":8.82,"l":8.775,"n":260,"o":8.78,"t":"2026-10-13T19:45:00Z","v":91808,"vw":8.794528},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-10-13T20:00:00Z","v":5044,"vw":8.79},{"c":8.8,"h":8.8,"l":8.7776,"n":2,"o":8.7776,"t":"2026-10-13T21:00:00Z","v":720,"vw":8.795333},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-13T22:45:00Z","v":100,"vw":8.79},{"c":8.8,"h":8.8,"l":8.79,"n":46,"o":8.8,"t":"2026-10-13T23:15:00Z","v":1263,"vw":8.794814},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-14T08:00:00Z","v":300,"vw":8.81},{"c":8.68,"h":8.68,"l":8.68,"n":5,"o":8.68,"t":"2026-10-14T10:45:00Z","v":363,"vw":8.68},{"c":8.6517,"h":8.78,"l":8.6517,"n":10,"o":8.74,"t":"2026-10-14T12:30:00Z","v":2663,"vw":8.726951},{"c":8.72,"h":8.72,"l":8.71,"n":2,"o":8.71,"t":"2026-10-14T12:45:00Z","v":5415,"vw":8.711228},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-14T13:15:00Z","v":200,"vw":8.76},{"c":8.6319,"h":8.81,"l":8.6319,"n":568,"o":8.73,"t":"2026-10-14T13:30:00Z","v":228713,"vw":8.757383},{"c":8.585,"h":8.64,"l":8.56,"n":319,"o":8.64,"t":"2026-10-14T13:45:00Z","v":96114,"vw":8.585423},{"c":8.545,"h":8.6,"l":8.53,"n":171,"o":8.575,"t":"2026-10-14T14:00:00Z","v":66548,"vw":8.573242},{"c":8.555,"h":8.5602,"l":8.515,"n":163,"o":8.55,"t":"2026-10-14T14:15:00Z","v":61652,"vw":8.546383},{"c":8.52,"h":8.57,"l":8.4807,"n":175,"o":8.56,"t":"2026-10-14T14:30:00Z","v":62952,"vw":8.515794},{"c":8.5,"h":8.52,"l":8.475,"n":121,"o":8.505,"t":"2026-10-14T14:45:00Z","v":46533,"vw":8.497811},{"c":8.5498,"h":8.55,"l":8.475,"n":142,"o":8.49,"t":"2026-10-14T15:00:00Z","v":40554,"vw":8.518414},{"c":8.58,"h":8.59,"l":8.54,"n":194,"o":8.55,"t":"2026-10-14T15:15:00Z","v":67084,"vw":8.570754},{"c":8.5799,"h":8.62,"l":8.57,"n":137,"o":8.575,"t":"2026-10-14T15:30:00Z","v":53131,"vw":8.592239},{"c":8.58,"h":8.585,"l":8.56,"n":105,"o":8.58,"t":"2026-10-14T15:45:00Z","v":37350,"vw":8.57557},{"c":8.61,"h":8.61,"l":8.571,"n":115,"o":8.58,"t":"2026-10-14T16:00:00Z","v":62037,"vw":8.583259},{"c":8.65,"h":8.67,"l":8.581,"n":133,"o":8.61,"t":"2026-10-14T16:15:00Z","v":34633,"vw":8.61688},{"c":8.6401,"h":8.66,"l":8.6298,"n":113,"o":8.64,"t":"2026-10-14T16:30:00Z","v":25376,"vw":8.644122},{"c":8.6198,"h":8.64,"l":8.605,"n":94,"o":8.64,"t":"2026-10-14T16:45:00Z","v":16170,"vw":8.624066},{"c":8.63,"h":8.63,"l":8.6,"n":117,"o":8.62,"t":"2026-10-14T17:00:00Z","v":27321,"vw":8.612447},{"c":8.63,"h":8.65,"l":8.6099,"n":155,"o":8.64,"t":"2026-10-14T17:15:00Z","v":56438,"vw":8.628863},{"c":8.6397,"h":8.66,"l":8.625,"n":128,"o":8.63,"t":"2026-10-14T17:30:00Z","v":28243,"vw":8.639991},{"c":8.6299,"h":8.64,"l":8.6,"n":146,"o":8.64,"t":"2026-10-14T17:45:00Z","v":60743,"vw":8.617618},{"c":8.6401,"h":8.655,"l":8.61,"n":203,"o":8.63,"t":"2026-10-14T18:00:00Z","v":88304,"vw":8.634476},{"c":8.63,"h":8.675,"l":8.6214,"n":126,"o":8.655,"t":"2026-10-14T18:15:00Z","v":41204,"vw":8.649013},{"c":8.625,"h":8.6451,"l":8.6199,"n":132,"o":8.64,"t":"2026-10-14T18:30:00Z","v":51432,"vw":8.629469},{"c":8.61,"h":8.6399,"l":8.6,"n":187,"o":8.6202,"t":"2026-10-14T18:45:00Z","v":73393,"vw":8.620348},{"c":8.595,"h":8.635,"l":8.585,"n":133,"o":8.6099,"t":"2026-10-14T19:00:00Z","v":53308,"vw":8.60729},{"c":8.59,"h":8.61,"l":8.56,"n":146,"o":8.6,"t":"2026-10-14T19:15:00Z","v":61011,"vw":8.588854},{"c":8.565,"h":8.595,"l":8.53,"n":124,"o":8.59,"t":"2026-10-14T19:30:00Z","v":58334,"vw":8.555889},{"c":8.59,"h":8.595,"l":8.55,"n":430,"o":8.56,"t":"2026-10-14T19:45:00Z","v":110814,"vw":8.573088},{"c":8.6,"h":8.6,"l":8.6,"n":8,"o":8.6,"t":"2026-10-14T20:00:00Z","v":2686,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-14T20:15:00Z","v":100,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-14T21:00:00Z","v":1121,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-14T22:15:00Z","v":321,"vw":8.6},{"c":8.5791,"h":8.5791,"l":8.5791,"n":1,"o":8.5791,"t":"2026-10-14T23:15:00Z","v":400,"vw":8.5791},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-14T23:45:00Z","v":196,"vw":8.61},{"c":8.73,"h":8.9,"l":8.73,"n":21,"o":8.88,"t":"2026-10-15T08:00:00Z","v":15897,"vw":8.832883},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T11:00:00Z","v":300,"vw":8.8},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-15T11:30:00Z","v":665,"vw":8.86},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-15T12:15:00Z","v":539,"vw":8.89},{"c":8.91,"h":8.92,"l":8.91,"n":8,"o":8.92,"t":"2026-10-15T12:30:00Z","v":6700,"vw":8.918955},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-15T12:45:00Z","v":1600,"vw":8.88},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-15T13:00:00Z","v":300,"vw":8.85},{"c":8.8499,"h":9,"l":8.8499,"n":1046,"o":8.85,"t":"2026-10-15T13:30:00Z","v":305525,"vw":8.919789},{"c":8.89,"h":8.96,"l":8.83,"n":836,"o":8.845,"t":"2026-10-15T13:45:00Z","v":278430,"vw":8.894823},{"c":8.815,"h":8.89,"l":8.8,"n":393,"o":8.89,"t":"2026-10-15T14:00:00Z","v":111101,"vw":8.84379},{"c":8.875,"h":8.89,"l":8.8209,"n":178,"o":8.8209,"t":"2026-10-15T14:15:00Z","v":46708,"vw":8.857063},{"c":8.91,"h":8.9423,"l":8.88,"n":192,"o":8.88,"t":"2026-10-15T14:30:00Z","v":79175,"vw":8.919011},{"c":8.87,"h":8.9111,"l":8.84,"n":130,"o":8.91,"t":"2026-10-15T14:45:00Z","v":42571,"vw":8.875803},{"c":8.8801,"h":8.8951,"l":8.83,"n":135,"o":8.87,"t":"2026-10-15T15:00:00Z","v":70480,"vw":8.85799},{"c":8.84,"h":8.89,"l":8.825,"n":157,"o":8.885,"t":"2026-10-15T15:15:00Z","v":44404,"vw":8.852606},{"c":8.83,"h":8.8401,"l":8.805,"n":144,"o":8.84,"t":"2026-10-15T15:30:00Z","v":74878,"vw":8.818947},{"c":8.85,"h":8.86,"l":8.8251,"n":91,"o":8.84,"t":"2026-10-15T15:45:00Z","v":44836,"vw":8.840875},{"c":8.8,"h":8.85,"l":8.785,"n":109,"o":8.85,"t":"2026-10-15T16:00:00Z","v":51986,"vw":8.819936},{"c":8.86,"h":8.8602,"l":8.81,"n":76,"o":8.81,"t":"2026-10-15T16:15:00Z","v":18504,"vw":8.836097},{"c":8.9101,"h":8.9101,"l":8.86,"n":74,"o":8.86,"t":"2026-10-15T16:30:00Z","v":41846,"vw":8.888192},{"c":8.92,"h":8.92,"l":8.885,"n":43,"o":8.92,"t":"2026-10-15T16:45:00Z","v":14276,"vw":8.906214},{"c":8.9151,"h":8.94,"l":8.9015,"n":98,"o":8.93,"t":"2026-10-15T17:00:00Z","v":36160,"vw":8.924232},{"c":8.91,"h":8.9297,"l":8.8998,"n":65,"o":8.92,"t":"2026-10-15T17:15:00Z","v":33487,"vw":8.915503},{"c":8.91,"h":8.92,"l":8.89,"n":41,"o":8.91,"t":"2026-10-15T17:30:00Z","v":12659,"vw":8.902177},{"c":8.86,"h":8.9103,"l":8.86,"n":91,"o":8.895,"t":"2026-10-15T17:45:00Z","v":38850,"vw":8.893806},{"c":8.85,"h":8.885,"l":8.85,"n":70,"o":8.875,"t":"2026-10-15T18:00:00Z","v":23131,"vw":8.869525},{"c":8.8699,"h":8.8899,"l":8.8498,"n":101,"o":8.85,"t":"2026-10-15T18:15:00Z","v":64968,"vw":8.864206},{"c":8.87,"h":8.881,"l":8.86,"n":35,"o":8.87,"t":"2026-10-15T18:30:00Z","v":11935,"vw":8.866951},{"c":8.82,"h":8.87,"l":8.8199,"n":59,"o":8.86,"t":"2026-10-15T18:45:00Z","v":27321,"vw":8.839418},{"c":8.82,"h":8.825,"l":8.8099,"n":94,"o":8.815,"t":"2026-10-15T19:00:00Z","v":45845,"vw":8.814455},{"c":8.83,"h":8.845,"l":8.815,"n":64,"o":8.825,"t":"2026-10-15T19:15:00Z","v":56275,"vw":8.832486},{"c":8.895,"h":8.9,"l":8.84,"n":161,"o":8.84,"t":"2026-10-15T19:30:00Z","v":75826,"vw":8.868104},{"c":8.885,"h":8.9,"l":8.865,"n":328,"o":8.89,"t":"2026-10-15T19:45:00Z","v":88808,"vw":8.881832},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-15T20:00:00Z","v":2667,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-15T20:30:00Z","v":300,"vw":8.88},{"c":8.91,"h":8.91,"l":8.87,"n":4,"o":8.87,"t":"2026-10-15T20:45:00Z","v":1700,"vw":8.884941},{"c":8.85,"h":8.85,"l":8.85,"n":7,"o":8.85,"t":"2026-10-15T21:30:00Z","v":298,"vw":8.85},{"c":8.83,"h":8.83,"l":8.83,"n":5,"o":8.83,"t":"2026-10-16T08:00:00Z","v":250,"vw":8.83},{"c":8.99,"h":8.99,"l":8.93,"n":2,"o":8.93,"t":"2026-10-16T11:30:00Z","v":6200,"vw":8.931935},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-10-16T12:45:00Z","v":205,"vw":8.99},{"c":8.962,"h":8.962,"l":8.96,"n":4,"o":8.96,"t":"2026-10-16T13:00:00Z","v":430,"vw":8.961},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-16T13:15:00Z","v":665,"vw":8.99},{"c":9,"h":9.0301,"l":8.892,"n":268,"o":8.96,"t":"2026-10-16T13:30:00Z","v":81592,"vw":8.985069},{"c":9.08,"h":9.09,"l":8.99,"n":149,"o":9,"t":"2026-10-16T13:45:00Z","v":55478,"vw":9.0504},{"c":9.075,"h":9.125,"l":9.055,"n":147,"o":9.07,"t":"2026-10-16T14:00:00Z","v":53586,"vw":9.085527},{"c":9.105,"h":9.105,"l":9.045,"n":103,"o":9.08,"t":"2026-10-16T14:15:00Z","v":21119,"vw":9.075243},{"c":9.03,"h":9.1202,"l":9.03,"n":96,"o":9.115,"t":"2026-10-16T14:30:00Z","v":30248,"vw":9.098484},{"c":9.0498,"h":9.055,"l":9.025,"n":85,"o":9.025,"t":"2026-10-16T14:45:00Z","v":17968,"vw":9.036002},{"c":9.15,"h":9.1602,"l":9.0599,"n":156,"o":9.06,"t":"2026-10-16T15:00:00Z","v":62599,"vw":9.118041},{"c":9.16,"h":9.19,"l":9.13,"n":147,"o":9.16,"t":"2026-10-16T15:15:00Z","v":52637,"vw":9.162363},{"c":9.115,"h":9.1802,"l":9.115,"n":93,"o":9.16,"t":"2026-10-16T15:30:00Z","v":23043,"vw":9.157223},{"c":9.08,"h":9.13,"l":9.075,"n":80,"o":9.12,"t":"2026-10-16T15:45:00Z","v":24784,"vw":9.103192},{"c":9.01,"h":9.075,"l":9,"n":139,"o":9.07,"t":"2026-10-16T16:00:00Z","v":31917,"vw":9.038624},{"c":8.99,"h":9.02,"l":8.99,"n":80,"o":9.02,"t":"2026-10-16T16:15:00Z","v":35185,"vw":9.003976},{"c":8.951,"h":8.9902,"l":8.94,"n":58,"o":8.99,"t":"2026-10-16T16:30:00Z","v":23601,"vw":8.9615},{"c":8.95,"h":8.9587,"l":8.9001,"n":104,"o":8.95,"t":"2026-10-16T16:45:00Z","v":56276,"vw":8.931242},{"c":8.9,"h":8.96,"l":8.9,"n":100,"o":8.96,"t":"2026-10-16T17:00:00Z","v":34843,"vw":8.930428},{"c":8.875,"h":8.89,"l":8.855,"n":91,"o":8.89,"t":"2026-10-16T17:15:00Z","v":37114,"vw":8.875489},{"c":8.93,"h":8.95,"l":8.88,"n":75,"o":8.88,"t":"2026-10-16T17:30:00Z","v":28483,"vw":8.921408},{"c":8.9,"h":8.97,"l":8.9,"n":44,"o":8.96,"t":"2026-10-16T17:45:00Z","v":12883,"vw":8.932826},{"c":8.89,"h":8.91,"l":8.88,"n":73,"o":8.905,"t":"2026-10-16T18:00:00Z","v":42233,"vw":8.894292},{"c":8.885,"h":8.915,"l":8.87,"n":32,"o":8.89,"t":"2026-10-16T18:15:00Z","v":6822,"vw":8.891549},{"c":8.91,"h":8.9196,"l":8.87,"n":46,"o":8.88,"t":"2026-10-16T18:30:00Z","v":15873,"vw":8.891739},{"c":8.92,"h":8.93,"l":8.8929,"n":49,"o":8.92,"t":"2026-10-16T18:45:00Z","v":21327,"vw":8.913623},{"c":8.96,"h":8.96,"l":8.92,"n":39,"o":8.93,"t":"2026-10-16T19:00:00Z","v":9364,"vw":8.935603},{"c":8.95,"h":8.98,"l":8.93,"n":28,"o":8.97,"t":"2026-10-16T19:15:00Z","v":8633,"vw":8.94885},{"c":8.96,"h":8.98,"l":8.94,"n":40,"o":8.96,"t":"2026-10-16T19:30:00Z","v":14471,"vw":8.957418},{"c":9,"h":9.005,"l":8.95,"n":276,"o":8.96,"t":"2026-10-16T19:45:00Z","v":73638,"vw":8.985862},{"c":9,"h":9,"l":9,"n":7,"o":9,"t":"2026-10-16T20:00:00Z","v":3004,"vw":9},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-16T22:45:00Z","v":300,"vw":8.96},{"c":9.005,"h":9.005,"l":9,"n":6,"o":9,"t":"2026-10-19T08:00:00Z","v":688,"vw":9.001526},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T12:30:00Z","v":100,"vw":8.95},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-19T12:45:00Z","v":300,"vw":9.01},{"c":8.82,"h":8.97,"l":8.82,"n":316,"o":8.89,"t":"2026-10-19T13:30:00Z","v":90764,"vw":8.873263},{"c":8.77,"h":8.84,"l":8.735,"n":152,"o":8.815,"t":"2026-10-19T13:45:00Z","v":27858,"vw":8.767404},{"c":8.74,"h":8.76,"l":8.69,"n":128,"o":8.76,"t":"2026-10-19T14:00:00Z","v":33263,"vw":8.727473},{"c":8.71,"h":8.78,"l":8.71,"n":103,"o":8.75,"t":"2026-10-19T14:15:00Z","v":37426,"vw":8.729954},{"c":8.6502,"h":8.72,"l":8.625,"n":138,"o":8.71,"t":"2026-10-19T14:30:00Z","v":28558,"vw":8.672064},{"c":8.6902,"h":8.6902,"l":8.645,"n":79,"o":8.65,"t":"2026-10-19T14:45:00Z","v":24031,"vw":8.660061},{"c":8.73,"h":8.735,"l":8.69,"n":64,"o":8.69,"t":"2026-10-19T15:00:00Z","v":37794,"vw":8.716925},{"c":8.72,"h":8.755,"l":8.7198,"n":63,"o":8.735,"t":"2026-10-19T15:15:00Z","v":16399,"vw":8.734102},{"c":8.695,"h":8.7102,"l":8.68,"n":88,"o":8.71,"t":"2026-10-19T15:30:00Z","v":21568,"vw":8.695463},{"c":8.7,"h":8.705,"l":8.675,"n":69,"o":8.68,"t":"2026-10-19T15:45:00Z","v":23306,"vw":8.693531},{"c":8.67,"h":8.705,"l":8.65,"n":98,"o":8.705,"t":"2026-10-19T16:00:00Z","v":25629,"vw":8.662486},{"c":8.675,"h":8.685,"l":8.665,"n":40,"o":8.665,"t":"2026-10-19T16:15:00Z","v":13075,"vw":8.671995},{"c":8.66,"h":8.6803,"l":8.6499,"n":61,"o":8.68,"t":"2026-10-19T16:30:00Z","v":10833,"vw":8.666663},{"c":8.665,"h":8.67,"l":8.65,"n":43,"o":8.67,"t":"2026-10-19T16:45:00Z","v":5774,"vw":8.661639},{"c":8.6501,"h":8.67,"l":8.6477,"n":41,"o":8.67,"t":"2026-10-19T17:00:00Z","v":7001,"vw":8.652404},{"c":8.675,"h":8.6899,"l":8.6428,"n":32,"o":8.65,"t":"2026-10-19T17:15:00Z","v":9414,"vw":8.665896},{"c":8.66,"h":8.6823,"l":8.65,"n":37,"o":8.6823,"t":"2026-10-19T17:30:00Z","v":8013,"vw":8.660104},{"c":8.66,"h":8.6702,"l":8.655,"n":29,"o":8.66,"t":"2026-10-19T17:45:00Z","v":7740,"vw":8.658472},{"c":8.675,"h":8.675,"l":8.65,"n":42,"o":8.66,"t":"2026-10-19T18:00:00Z","v":10899,"vw":8.658773},{"c":8.6899,"h":8.6942,"l":8.675,"n":43,"o":8.675,"t":"2026-10-19T18:15:00Z","v":27784,"vw":8.687429},{"c":8.675,"h":8.685,"l":8.665,"n":91,"o":8.6801,"t":"2026-10-19T18:30:00Z","v":46675,"vw":8.673632},{"c":8.67,"h":8.675,"l":8.66,"n":44,"o":8.665,"t":"2026-10-19T18:45:00Z","v":26637,"vw":8.668105},{"c":8.655,"h":8.675,"l":8.6501,"n":90,"o":8.6691,"t":"2026-10-19T19:00:00Z","v":38030,"vw":8.664065},{"c":8.665,"h":8.685,"l":8.655,"n":145,"o":8.665,"t":"2026-10-19T19:15:00Z","v":78699,"vw":8.668758},{"c":8.6714,"h":8.6889,"l":8.6501,"n":255,"o":8.665,"t":"2026-10-19T19:30:00Z","v":126650,"vw":8.669844},{"c":8.68,"h":8.715,"l":8.65,"n":450,"o":8.6699,"t":"2026-10-19T19:45:00Z","v":147792,"vw":8.684242},{"c":8.63,"h":8.68,"l":8.63,"n":22,"o":8.68,"t":"2026-10-19T20:00:00Z","v":3734,"vw":8.670672},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-19T20:15:00Z","v":1300,"vw":8.75},{"c":8.73,"h":8.73,"l":8.72,"n":4,"o":8.72,"t":"2026-10-19T20:30:00Z","v":1772,"vw":8.723849},{"c":8.6999,"h":8.6999,"l":8.6999,"n":1,"o":8.6999,"t":"2026-10-19T23:45:00Z","v":200,"vw":8.6999},{"c":8.7,"h":8.72,"l":8.7,"n":2,"o":8.72,"t":"2026-10-20T08:00:00Z","v":900,"vw":8.708889},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-20T09:00:00Z","v":139,"vw":8.68},{"c":9.005,"h":9.01,"l":8.74,"n":364,"o":8.74,"t":"2026-10-20T13:30:00Z","v":83549,"vw":8.929898},{"c":8.995,"h":9.0901,"l":8.975,"n":246,"o":9.01,"t":"2026-10-20T13:45:00Z","v":75888,"vw":9.043994},{"c":8.98,"h":9.01,"l":8.95,"n":269,"o":9.01,"t":"2026-10-20T14:00:00Z","v":79270,"vw":8.983194},{"c":9.088,"h":9.0999,"l":8.99,"n":165,"o":8.99,"t":"2026-10-20T14:15:00Z","v":78857,"vw":9.064991},{"c":9.145,"h":9.145,"l":9.09,"n":239,"o":9.09,"t":"2026-10-20T14:30:00Z","v":126561,"vw":9.121113},{"c":9.15,"h":9.16,"l":9.1298,"n":221,"o":9.145,"t":"2026-10-20T14:45:00Z","v":121086,"vw":9.142312},{"c":9.1,"h":9.14,"l":9.09,"n":115,"o":9.14,"t":"2026-10-20T15:00:00Z","v":48202,"vw":9.113599},{"c":9.125,"h":9.14,"l":9.105,"n":121,"o":9.11,"t":"2026-10-20T15:15:00Z","v":68588,"vw":9.120595},{"c":9.1684,"h":9.17,"l":9.1197,"n":54,"o":9.13,"t":"2026-10-20T15:30:00Z","v":9761,"vw":9.141782},{"c":9.125,"h":9.1601,"l":9.12,"n":47,"o":9.1601,"t":"2026-10-20T15:45:00Z","v":36477,"vw":9.13755},{"c":9.12,"h":9.12,"l":9.09,"n":48,"o":9.115,"t":"2026-10-20T16:00:00Z","v":15745,"vw":9.106707},{"c":9.12,"h":9.13,"l":9.1,"n":32,"o":9.13,"t":"2026-10-20T16:15:00Z","v":16121,"vw":9.108686},{"c":9.1077,"h":9.12,"l":9.1077,"n":33,"o":9.12,"t":"2026-10-20T16:30:00Z","v":16729,"vw":9.113579},{"c":9.09,"h":9.1202,"l":9.09,"n":49,"o":9.1027,"t":"2026-10-20T16:45:00Z","v":21580,"vw":9.106928},{"c":9.085,"h":9.1001,"l":9.0701,"n":31,"o":9.0977,"t":"2026-10-20T17:00:00Z","v":14019,"vw":9.086119},{"c":9.075,"h":9.09,"l":9.075,"n":69,"o":9.08,"t":"2026-10-20T17:15:00Z","v":42252,"vw":9.079856},{"c":9.07,"h":9.0839,"l":9.055,"n":56,"o":9.0839,"t":"2026-10-20T17:30:00Z","v":37649,"vw":9.067843},{"c":9.09,"h":9.0901,"l":9.06,"n":81,"o":9.07,"t":"2026-10-20T17:45:00Z","v":42477,"vw":9.082785},{"c":9.09,"h":9.105,"l":9.075,"n":73,"o":9.1,"t":"2026-10-20T18:00:00Z","v":35084,"vw":9.09169},{"c":9.115,"h":9.115,"l":9.09,"n":51,"o":9.095,"t":"2026-10-20T18:15:00Z","v":35660,"vw":9.105375},{"c":9.1,"h":9.12,"l":9.0996,"n":40,"o":9.115,"t":"2026-10-20T18:30:00Z","v":17806,"vw":9.110976},{"c":9.0954,"h":9.115,"l":9.095,"n":39,"o":9.1,"t":"2026-10-20T18:45:00Z","v":33435,"vw":9.105781},{"c":9.1,"h":9.105,"l":9.0899,"n":30,"o":9.1038,"t":"2026-10-20T19:00:00Z","v":14700,"vw":9.098403},{"c":9.108,"h":9.135,"l":9.1,"n":76,"o":9.11,"t":"2026-10-20T19:15:00Z","v":50029,"vw":9.113945},{"c":9.115,"h":9.12,"l":9.1,"n":176,"o":9.11,"t":"2026-10-20T19:30:00Z","v":101531,"vw":9.110666},{"c":9.11,"h":9.13,"l":9.095,"n":379,"o":9.1101,"t":"2026-10-20T19:45:00Z","v":121337,"vw":9.114177},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-20T20:00:00Z","v":2765,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T22:15:00Z","v":569,"vw":9.1},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-20T23:30:00Z","v":3000,"vw":9.15},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T11:30:00Z","v":100,"vw":8.94},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T12:15:00Z","v":200,"vw":9.15},{"c":9.2082,"h":9.2082,"l":9.2082,"n":1,"o":9.2082,"t":"2026-10-21T13:15:00Z","v":101,"vw":9.2082},{"c":9.11,"h":9.265,"l":9.105,"n":424,"o":9.2,"t":"2026-10-21T13:30:00Z","v":100627,"vw":9.193935},{"c":9.015,"h":9.12,"l":9.015,"n":108,"o":9.11,"t":"2026-10-21T13:45:00Z","v":23569,"vw":9.078873},{"c":8.99,"h":9.01,"l":8.96,"n":139,"o":9,"t":"2026-10-21T14:00:00Z","v":24602,"vw":8.992378},{"c":9.005,"h":9.0102,"l":8.98,"n":82,"o":9,"t":"2026-10-21T14:15:00Z","v":21163,"vw":9.000325},{"c":9.0202,"h":9.0507,"l":8.99,"n":69,"o":8.9999,"t":"2026-10-21T14:30:00Z","v":21890,"vw":9.016028},{"c":8.975,"h":9.0302,"l":8.97,"n":34,"o":9.03,"t":"2026-10-21T14:45:00Z","v":5827,"vw":8.98894},{"c":8.95,"h":8.96,"l":8.93,"n":50,"o":8.96,"t":"2026-10-21T15:00:00Z","v":12409,"vw":8.942171},{"c":8.9497,"h":8.965,"l":8.905,"n":68,"o":8.94,"t":"2026-10-21T15:15:00Z","v":15594,"vw":8.942586},{"c":8.94,"h":8.961,"l":8.92,"n":60,"o":8.961,"t":"2026-10-21T15:30:00Z","v":19855,"vw":8.931251},{"c":8.96,"h":8.97,"l":8.93,"n":47,"o":8.93,"t":"2026-10-21T15:45:00Z","v":11768,"vw":8.950607},{"c":8.9699,"h":8.9699,"l":8.945,"n":45,"o":8.95,"t":"2026-10-21T16:00:00Z","v":23127,"vw":8.955872},{"c":9.01,"h":9.0199,"l":8.9798,"n":94,"o":8.985,"t":"2026-10-21T16:15:00Z","v":56474,"vw":9.001563},{"c":9.01,"h":9.04,"l":8.995,"n":154,"o":9.015,"t":"2026-10-21T16:30:00Z","v":87621,"vw":9.01072},{"c":9.025,"h":9.025,"l":9.004,"n":82,"o":9.01,"t":"2026-10-21T16:45:00Z","v":56043,"vw":9.013426},{"c":8.985,"h":9.06,"l":8.975,"n":92,"o":9.0177,"t":"2026-10-21T17:00:00Z","v":46613,"vw":9.000054},{"c":9.0015,"h":9.02,"l":8.98,"n":69,"o":8.99,"t":"2026-10-21T17:15:00Z","v":39915,"vw":9.002042},{"c":8.995,"h":9,"l":8.975,"n":92,"o":9,"t":"2026-10-21T17:30:00Z","v":33606,"vw":8.985269},{"c":8.995,"h":9.015,"l":8.985,"n":107,"o":8.9999,"t":"2026-10-21T17:45:00Z","v":62474,"vw":8.99985},{"c":9.005,"h":9.0051,"l":8.9799,"n":38,"o":8.995,"t":"2026-10-21T18:00:00Z","v":25145,"vw":8.99027},{"c":9.0299,"h":9.035,"l":8.995,"n":31,"o":9.005,"t":"2026-10-21T18:15:00Z","v":28067,"vw":9.011067},{"c":9.025,"h":9.045,"l":9.02,"n":28,"o":9.02,"t":"2026-10-21T18:30:00Z","v":17818,"vw":9.030334},{"c":8.94,"h":9.025,"l":8.94,"n":122,"o":9.02,"t":"2026-10-21T18:45:00Z","v":36226,"vw":8.989155},{"c":8.86,"h":8.935,"l":8.86,"n":193,"o":8.93,"t":"2026-10-21T19:00:00Z","v":64573,"vw":8.896529},{"c":8.94,"h":8.9599,"l":8.865,"n":154,"o":8.865,"t":"2026-10-21T19:15:00Z","v":63646,"vw":8.922336},{"c":8.925,"h":8.955,"l":8.895,"n":141,"o":8.955,"t":"2026-10-21T19:30:00Z","v":48029,"vw":8.922553},{"c":8.905,"h":8.92,"l":8.8918,"n":460,"o":8.92,"t":"2026-10-21T19:45:00Z","v":98393,"vw":8.903633},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-21T20:00:00Z","v":2885,"vw":8.91},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-21T20:15:00Z","v":360,"vw":8.93},{"c":8.9,"h":8.91,"l":8.9,"n":2,"o":8.91,"t":"2026-10-21T20:30:00Z","v":1359,"vw":8.901766},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-21T21:30:00Z","v":261,"vw":8.91},{"c":8.91,"h":8.92,"l":8.91,"n":20,"o":8.91,"t":"2026-10-21T22:00:00Z","v":1046,"vw":8.911667},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T11:30:00Z","v":1000,"vw":8.9},{"c":8.9124,"h":8.9124,"l":8.91,"n":12,"o":8.91,"t":"2026-10-22T11:45:00Z","v":2156,"vw":8.91023},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-22T13:00:00Z","v":665,"vw":8.99},{"c":8.89,"h":8.94,"l":8.86,"n":307,"o":8.9,"t":"2026-10-22T13:30:00Z","v":79781,"vw":8.893152},{"c":9.01,"h":9.01,"l":8.875,"n":152,"o":8.875,"t":"2026-10-22T13:45:00Z","v":54706,"vw":8.980315},{"c":9.03,"h":9.03,"l":8.94,"n":143,"o":9.02,"t":"2026-10-22T14:00:00Z","v":55267,"vw":8.979265},{"c":9.04,"h":9.061,"l":9,"n":211,"o":9.03,"t":"2026-10-22T14:15:00Z","v":75728,"vw":9.039303},{"c":9.03,"h":9.0574,"l":8.98,"n":126,"o":9.05,"t":"2026-10-22T14:30:00Z","v":57812,"vw":9.016238},{"c":9.06,"h":9.0999,"l":9.035,"n":45,"o":9.04,"t":"2026-10-22T14:45:00Z","v":16404,"vw":9.078946}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11887020951157527,"strike":13.292468063410501,"iv":0.9590368396043688,"gamma":0.07029398204705302,"theta":-0.00783744586730862,"vega":0.004394525813065389,"rho":0.0006148980609413999,"breakevenPct":48.19158312621078},{"delta":0.15,"premium":0.25080123022705536,"strike":14.172008201513702,"iv":1.3073732078892337,"gamma":0.0681990263744641,"theta":-0.014124847183921128,"vega":0.005792952133829643,"rho":0.0008730016771125325,"breakevenPct":59.368060019234875},{"delta":0.2,"premium":0.375,"strike":14.862705228792914,"iv":1.6118510288133372,"gamma":0.06870912938472203,"theta":-0.019848851673908405,"vega":0.0071626763167532154,"rho":0.001136714162650194,"breakevenPct":68.372433467325},{"delta":0.25,"premium":0.375,"strike":12.520122268298692,"iv":1.2118538311798044,"gamma":0.11106281533097404,"theta":-0.016523331868724584,"vega":0.00807137430741287,"rho":0.0014905187417214353,"breakevenPct":42.487538876228626},{"delta":0.3,"premium":0.375,"strike":10.732340307658996,"iv":0.8834144148176257,"gamma":0.15702736552373323,"theta":-0.01362274174761823,"vega":0.008877710162537128,"rho":0.0018434774016236458,"breakevenPct":22.733042073580062},{"delta":0.35,"premium":0.37668535843755535,"strike":9.990369380356826,"iv":0.6931177901002625,"gamma":0.20855675954938688,"theta":-0.01156781138022173,"vega":0.009476610888632282,"rho":0.002193842407097245,"breakevenPct":14.553091036402002},{"delta":0.4,"premium":0.4194790970949491,"strike":9.745833730886005,"iv":0.646372656742173,"gamma":0.2330365720063284,"theta":-0.010983166594981797,"vega":0.009630534126007027,"rho":0.0025190799292972486,"breakevenPct":12.323898651723242},{"delta":0.45,"premium":0.4622728357523429,"strike":9.501298081415184,"iv":0.5996275233840835,"gamma":0.2575163844632699,"theta":-0.010398521809741863,"vega":0.009784457363381772,"rho":0.0028443174514972513,"breakevenPct":10.094706267044486},{"delta":0.5,"premium":0.5050665744097367,"strike":9.256762431944363,"iv":0.552882390025994,"gamma":0.2819961969202114,"theta":-0.00981387702450193,"vega":0.009938380600756518,"rho":0.0031695549736972545,"breakevenPct":7.865513882365731},{"delta":0.55,"premium":0.5478603130671305,"strike":9.01222678247354,"iv":0.5061372566679044,"gamma":0.3064760093771529,"theta":-0.009229232239261996,"vega":0.010092303838131263,"rho":0.0034947924958972578,"breakevenPct":5.636321497686973}],"put":[{"delta":0.1,"premium":0.375,"strike":4.766093032468625,"iv":2.415357869628415,"gamma":0.03140915663697365,"theta":-0.017321280871750236,"vega":0.004441489899428006,"rho":-0.0010358595203722985,"breakevenPct":51.47963500034669},{"delta":0.15,"premium":0.375,"strike":6.2433902738425475,"iv":1.5953729790091198,"gamma":0.062102775080954645,"theta":-0.01544024584219568,"vega":0.005896221048578392,"rho":-0.0014068752255963614,"breakevenPct":35.15590857632544},{"delta":0.2,"premium":0.375,"strike":7.068037908652009,"iv":1.2393361077814236,"gamma":0.10346185183779263,"theta":-0.013577652341810213,"vega":0.007002437915442699,"rho":-0.0017805076808333447,"breakevenPct":26.043780014894928},{"delta":0.25,"premium":0.375,"strike":7.89268554346147,"iv":0.8832992365537273,"gamma":0.14482092859463058,"theta":-0.011715058841424746,"vega":0.008108654782307005,"rho":-0.0021541401360703274,"breakevenPct":16.931651453464422},{"delta":0.3,"premium":0.5311422483673427,"strike":8.249827597387748,"iv":0.8848171072630827,"gamma":0.15007744077802856,"theta":-0.012903517072409457,"vega":0.008689156911375255,"rho":-0.002643556348737818,"breakevenPct":14.710659126846354},{"delta":0.35,"premium":0.7106436846738731,"strike":8.537029895478197,"iv":0.9398258717106007,"gamma":0.14993293818307124,"theta":-0.01454841865265086,"vega":0.00919101108006773,"rho":-0.00315029403959846,"breakevenPct":13.520594355753335},{"delta":0.4,"premium":0.8901451209804035,"strike":8.824232193568646,"iv":0.994834636158119,"gamma":0.1497884355881139,"theta":-0.01619332023289226,"vega":0.009692865248760205,"rho":-0.0036570317304591023,"breakevenPct":12.330529584660315},{"delta":0.45,"premium":1.023378615249781,"strike":9.08501314636284,"iv":0.9988134092900963,"gamma":0.15497081507449606,"theta":-0.01660490797546012,"vega":0.009948992112182297,"rho":-0.004127536568144083,"breakevenPct":10.921165402065656},{"delta":0.5,"premium":1.08363277826468,"strike":9.304119193689745,"iv":0.9223015775635407,"gamma":0.16855539000876424,"theta":-0.01507116564417178,"vega":0.009817528483786152,"rho":-0.004540890616799413,"breakevenPct":9.165895962153979},{"delta":0.55,"premium":1.1438869412795794,"strike":9.523225241016652,"iv":0.8457897458369851,"gamma":0.18213996494303242,"theta":-0.013537423312883436,"vega":0.009686064855390008,"rho":-0.004954244665454743,"breakevenPct":7.410626522242299},{"delta":0.6,"premium":1.2041411042944783,"strike":9.742331288343557,"iv":0.7692779141104296,"gamma":0.1957245398773006,"theta":-0.012003680981595094,"vega":0.009554601226993866,"rho":-0.005367598714110073,"breakevenPct":5.655357082330624},{"delta":0.65,"premium":1.2643952673093777,"strike":9.961437335670464,"iv":0.6927660823838738,"gamma":0.2093091148115688,"theta":-0.010469938650306751,"vega":0.009423137598597722,"rho":-0.005780952762765404,"breakevenPct":3.900087642418943},{"delta":0.7,"premium":1.5460526315789467,"strike":10.318885448916408,"iv":0.7025467492260061,"gamma":0.19234365325077404,"theta":-0.009689783281733748,"vega":0.008762229102167184,"rho":-0.006366339879899852,"breakevenPct":3.0626208029009914},{"delta":0.75,"premium":1.8749999999999998,"strike":10.705882352941176,"iv":0.7307588235294117,"gamma":0.1688529411764706,"theta":-0.009070588235294118,"vega":0.007988235294117648,"rho":-0.00698847192428227,"breakevenPct":2.4211894702632524},{"delta":0.8,"premium":5.363171351309135,"strike":14.113171351309136,"iv":1.4770140370274925,"gamma":0.07416685103862972,"theta":-0.01653708386258877,"vega":0.007171939110820432,"rho":-0.010149196056222326,"breakevenPct":3.3149171270718307},{"delta":0.85,"premium":4.72574815096363,"strike":13.620576678641617,"iv":1.1635343416602277,"gamma":0.08118264105782544,"theta":-0.010519208383656232,"vega":0.005955558155825465,"rho":-0.009988823191001486,"breakevenPct":1.7146019041106506},{"delta":0.9,"premium":10.971314526357848,"strike":19.91257169595316,"iv":1.8026582218417129,"gamma":0.037893763701691625,"theta":-0.011489170966544582,"vega":0.00448838762491618,"rho":-0.015376199907246473,"breakevenPct":1.201578236515858}]},"raw":{"call":[{"delta":0.1,"premium":0.11887020951157527,"strike":13.292468063410501,"iv":0.9590368396043688,"gamma":0.07029398204705302,"theta":-0.00783744586730862,"vega":0.004394525813065389,"rho":0.0006148980609413999,"breakevenPct":48.19158312621078},{"delta":0.15,"premium":0.25080123022705536,"strike":14.172008201513702,"iv":1.3073732078892337,"gamma":0.0681990263744641,"theta":-0.014124847183921128,"vega":0.005792952133829643,"rho":0.0008730016771125325,"breakevenPct":59.368060019234875},{"delta":0.2,"premium":0.375,"strike":14.862705228792914,"iv":1.6118510288133372,"gamma":0.06870912938472203,"theta":-0.019848851673908405,"vega":0.0071626763167532154,"rho":0.001136714162650194,"breakevenPct":68.372433467325},{"delta":0.25,"premium":0.375,"strike":12.520122268298692,"iv":1.2118538311798044,"gamma":0.11106281533097404,"theta":-0.016523331868724584,"vega":0.00807137430741287,"rho":0.0014905187417214353,"breakevenPct":42.487538876228626},{"delta":0.3,"premium":0.375,"strike":10.732340307658996,"iv":0.8834144148176257,"gamma":0.15702736552373323,"theta":-0.01362274174761823,"vega":0.008877710162537128,"rho":0.0018434774016236458,"breakevenPct":22.733042073580062},{"delta":0.35,"premium":0.37668535843755535,"strike":9.990369380356826,"iv":0.6931177901002625,"gamma":0.20855675954938688,"theta":-0.01156781138022173,"vega":0.009476610888632282,"rho":0.002193842407097245,"breakevenPct":14.553091036402002},{"delta":0.4,"premium":0.4194790970949491,"strike":9.745833730886005,"iv":0.646372656742173,"gamma":0.2330365720063284,"theta":-0.010983166594981797,"vega":0.009630534126007027,"rho":0.0025190799292972486,"breakevenPct":12.323898651723242},{"delta":0.45,"premium":0.4622728357523429,"strike":9.501298081415184,"iv":0.5996275233840835,"gamma":0.2575163844632699,"theta":-0.010398521809741863,"vega":0.009784457363381772,"rho":0.0028443174514972513,"breakevenPct":10.094706267044486},{"delta":0.5,"premium":0.5050665744097367,"strike":9.256762431944363,"iv":0.552882390025994,"gamma":0.2819961969202114,"theta":-0.00981387702450193,"vega":0.009938380600756518,"rho":0.0031695549736972545,"breakevenPct":7.865513882365731},{"delta":0.55,"premium":0.5478603130671305,"strike":9.01222678247354,"iv":0.5061372566679044,"gamma":0.3064760093771529,"theta":-0.009229232239261996,"vega":0.010092303838131263,"rho":0.0034947924958972578,"breakevenPct":5.636321497686973}],"put":[{"delta":0.1,"premium":0.375,"strike":4.766093032468625,"iv":2.415357869628415,"gamma":0.03140915663697365,"theta":-0.017321280871750236,"vega":0.004441489899428006,"rho":-0.0010358595203722985,"breakevenPct":51.47963500034669},{"delta":0.15,"premium":0.375,"strike":6.2433902738425475,"iv":1.5953729790091198,"gamma":0.062102775080954645,"theta":-0.01544024584219568,"vega":0.005896221048578392,"rho":-0.0014068752255963614,"breakevenPct":35.15590857632544},{"delta":0.2,"premium":0.375,"strike":7.068037908652009,"iv":1.2393361077814236,"gamma":0.10346185183779263,"theta":-0.013577652341810213,"vega":0.007002437915442699,"rho":-0.0017805076808333447,"breakevenPct":26.043780014894928},{"delta":0.25,"premium":0.375,"strike":7.89268554346147,"iv":0.8832992365537273,"gamma":0.14482092859463058,"theta":-0.011715058841424746,"vega":0.008108654782307005,"rho":-0.0021541401360703274,"breakevenPct":16.931651453464422},{"delta":0.3,"premium":0.5311422483673427,"strike":8.249827597387748,"iv":0.8848171072630827,"gamma":0.15007744077802856,"theta":-0.012903517072409457,"vega":0.008689156911375255,"rho":-0.002643556348737818,"breakevenPct":14.710659126846354},{"delta":0.35,"premium":0.7106436846738731,"strike":8.537029895478197,"iv":0.9398258717106007,"gamma":0.14993293818307124,"theta":-0.01454841865265086,"vega":0.00919101108006773,"rho":-0.00315029403959846,"breakevenPct":13.520594355753335},{"delta":0.4,"premium":0.8901451209804035,"strike":8.824232193568646,"iv":0.994834636158119,"gamma":0.1497884355881139,"theta":-0.01619332023289226,"vega":0.009692865248760205,"rho":-0.0036570317304591023,"breakevenPct":12.330529584660315},{"delta":0.45,"premium":1.023378615249781,"strike":9.08501314636284,"iv":0.9988134092900963,"gamma":0.15497081507449606,"theta":-0.01660490797546012,"vega":0.009948992112182297,"rho":-0.004127536568144083,"breakevenPct":10.921165402065656},{"delta":0.5,"premium":1.08363277826468,"strike":9.304119193689745,"iv":0.9223015775635407,"gamma":0.16855539000876424,"theta":-0.01507116564417178,"vega":0.009817528483786152,"rho":-0.004540890616799413,"breakevenPct":9.165895962153979},{"delta":0.55,"premium":1.1438869412795794,"strike":9.523225241016652,"iv":0.8457897458369851,"gamma":0.18213996494303242,"theta":-0.013537423312883436,"vega":0.009686064855390008,"rho":-0.004954244665454743,"breakevenPct":7.410626522242299},{"delta":0.6,"premium":1.2041411042944783,"strike":9.742331288343557,"iv":0.7692779141104296,"gamma":0.1957245398773006,"theta":-0.012003680981595094,"vega":0.009554601226993866,"rho":-0.005367598714110073,"breakevenPct":5.655357082330624},{"delta":0.65,"premium":1.2643952673093777,"strike":9.961437335670464,"iv":0.6927660823838738,"gamma":0.2093091148115688,"theta":-0.010469938650306751,"vega":0.009423137598597722,"rho":-0.005780952762765404,"breakevenPct":3.900087642418943},{"delta":0.7,"premium":1.5460526315789467,"strike":10.318885448916408,"iv":0.7025467492260061,"gamma":0.19234365325077404,"theta":-0.009689783281733748,"vega":0.008762229102167184,"rho":-0.006366339879899852,"breakevenPct":3.0626208029009914},{"delta":0.75,"premium":1.8749999999999998,"strike":10.705882352941176,"iv":0.7307588235294117,"gamma":0.1688529411764706,"theta":-0.009070588235294118,"vega":0.007988235294117648,"rho":-0.00698847192428227,"breakevenPct":2.4211894702632524},{"delta":0.8,"premium":5.363171351309135,"strike":14.113171351309136,"iv":1.4770140370274925,"gamma":0.07416685103862972,"theta":-0.01653708386258877,"vega":0.007171939110820432,"rho":-0.010149196056222326,"breakevenPct":3.3149171270718307},{"delta":0.85,"premium":4.72574815096363,"strike":13.620576678641617,"iv":1.1635343416602277,"gamma":0.08118264105782544,"theta":-0.010519208383656232,"vega":0.005955558155825465,"rho":-0.009988823191001486,"breakevenPct":1.7146019041106506},{"delta":0.9,"premium":10.971314526357848,"strike":19.91257169595316,"iv":1.8026582218417129,"gamma":0.037893763701691625,"theta":-0.011489170966544582,"vega":0.00448838762491618,"rho":-0.015376199907246473,"breakevenPct":1.201578236515858}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}