{"symbol":"GSBD","url":"https://intraalpha.com/companies/GSBD","capturedAt":"2026-10-22T23:45:04.787Z","state":"ready","quote":{"symbol":"GSBD","last_price":8.71,"prev_close":8.56,"regular_close":8.71,"change":0.15,"change_pct":1.7523,"regular_change":0.15,"regular_change_pct":1.7523,"extended_change":0,"extended_change_pct":0,"bid":8.5,"ask":8.84,"bid_size":1000,"ask_size":5000,"volume":751250,"vwap":8.696118,"open":8.54,"high":8.76,"low":8.52,"close":8.71,"trade_count":6498,"last_trade_at":"2026-10-22T23:00:00.002573059Z","last_quote_at":"2026-10-22T21:16:42.675686387Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:58.872535826-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GSBD","fetched_at":"2026-10-22T23:45:04.401059+00:00","name":"Goldman Sachs BDC Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Goldman Sachs BDC Inc. (GSBD) is a closed-end management investment company focused on providing tailored debt and equity solutions to middle-market enterprises across the United States. Capitalizing on the extensive resources and expertise of Goldman Sachs, the firm aims to enhance shareholder value through a diversified portfolio that strategically balances risk and return. Committed to generating stable income through a disciplined distribution policy, GSBD actively seeks growth opportunities while emphasizing a robust risk management framework and fostering strategic industry partnerships to bolster its overall investment strategy.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":963591000,"ebitda":null,"pe_ratio":16.46,"peg_ratio":2.15,"book_value":12.06,"dividend_per_share":1.28,"dividend_yield":0.15,"eps":0.52,"revenue_ttm":340175000,"gross_profit_ttm":340175000,"profit_margin":0.172,"operating_margin_ttm":0.874,"return_on_assets_ttm":0.0513,"return_on_equity_ttm":0.0407,"quarterly_earnings_growth":-0.372,"quarterly_revenue_growth":-0.08,"analyst_target_price":8.94,"analyst_number":0,"beta":0.676,"fifty_two_week_high":10.03,"fifty_two_week_low":7.89,"fifty_day_ma":9.5,"two_hundred_day_ma":9.28,"shares_outstanding":112569000,"forward_pe":10.78,"price_to_sales":2.833,"price_to_book":0.807,"ev_to_revenue":41.49,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:04.401059+00:00"},"optionObservedAt":"2026-10-22T19:46:21.870Z","bars":[{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-15T12:30:00Z","v":400,"vw":8.7},{"c":8.71,"h":8.72,"l":8.63,"n":110,"o":8.64,"t":"2026-10-15T13:30:00Z","v":18903,"vw":8.651009},{"c":8.72,"h":8.72,"l":8.68,"n":190,"o":8.71,"t":"2026-10-15T13:35:00Z","v":52927,"vw":8.698229},{"c":8.745,"h":8.7562,"l":8.72,"n":58,"o":8.72,"t":"2026-10-15T13:40:00Z","v":4952,"vw":8.733574},{"c":8.785,"h":8.785,"l":8.76,"n":43,"o":8.76,"t":"2026-10-15T13:45:00Z","v":5951,"vw":8.771145},{"c":8.82,"h":8.84,"l":8.8,"n":78,"o":8.8,"t":"2026-10-15T13:50:00Z","v":22441,"vw":8.829986},{"c":8.825,"h":8.845,"l":8.82,"n":93,"o":8.82,"t":"2026-10-15T13:55:00Z","v":17852,"vw":8.834497},{"c":8.89,"h":8.91,"l":8.83,"n":88,"o":8.83,"t":"2026-10-15T14:00:00Z","v":51459,"vw":8.858682},{"c":8.855,"h":8.9,"l":8.84,"n":342,"o":8.895,"t":"2026-10-15T14:05:00Z","v":88980,"vw":8.858197},{"c":8.89,"h":8.89,"l":8.85,"n":57,"o":8.85,"t":"2026-10-15T14:10:00Z","v":8591,"vw":8.871651},{"c":8.905,"h":8.9051,"l":8.89,"n":79,"o":8.9,"t":"2026-10-15T14:15:00Z","v":14038,"vw":8.900668},{"c":8.905,"h":8.915,"l":8.891,"n":97,"o":8.9,"t":"2026-10-15T14:20:00Z","v":14803,"vw":8.903344},{"c":8.92,"h":8.93,"l":8.918,"n":48,"o":8.918,"t":"2026-10-15T14:25:00Z","v":6387,"vw":8.92226},{"c":8.925,"h":8.925,"l":8.915,"n":34,"o":8.915,"t":"2026-10-15T14:30:00Z","v":6417,"vw":8.92341},{"c":8.93,"h":8.935,"l":8.925,"n":57,"o":8.925,"t":"2026-10-15T14:35:00Z","v":6944,"vw":8.931256},{"c":8.92,"h":8.92,"l":8.915,"n":50,"o":8.92,"t":"2026-10-15T14:40:00Z","v":6546,"vw":8.919404},{"c":8.94,"h":8.94,"l":8.92,"n":71,"o":8.92,"t":"2026-10-15T14:45:00Z","v":8745,"vw":8.926142},{"c":8.94,"h":8.95,"l":8.93,"n":134,"o":8.935,"t":"2026-10-15T14:50:00Z","v":80182,"vw":8.941277},{"c":8.955,"h":8.97,"l":8.94,"n":107,"o":8.94,"t":"2026-10-15T14:55:00Z","v":30881,"vw":8.95793},{"c":8.98,"h":9,"l":8.96,"n":76,"o":8.96,"t":"2026-10-15T15:00:00Z","v":14505,"vw":8.978009},{"c":8.98,"h":8.995,"l":8.975,"n":199,"o":8.98,"t":"2026-10-15T15:05:00Z","v":32301,"vw":8.986469},{"c":8.965,"h":8.975,"l":8.96,"n":107,"o":8.975,"t":"2026-10-15T15:10:00Z","v":8517,"vw":8.969848},{"c":8.945,"h":8.96,"l":8.945,"n":53,"o":8.96,"t":"2026-10-15T15:15:00Z","v":7815,"vw":8.952835},{"c":8.91,"h":8.945,"l":8.89,"n":242,"o":8.94,"t":"2026-10-15T15:20:00Z","v":40505,"vw":8.908425},{"c":8.9,"h":8.905,"l":8.895,"n":38,"o":8.905,"t":"2026-10-15T15:25:00Z","v":3594,"vw":8.899655},{"c":8.935,"h":8.94,"l":8.905,"n":203,"o":8.905,"t":"2026-10-15T15:30:00Z","v":41509,"vw":8.93182},{"c":8.93,"h":8.9389,"l":8.925,"n":66,"o":8.935,"t":"2026-10-15T15:35:00Z","v":7711,"vw":8.930797},{"c":8.915,"h":8.93,"l":8.915,"n":42,"o":8.93,"t":"2026-10-15T15:40:00Z","v":3907,"vw":8.922744},{"c":8.92,"h":8.92,"l":8.915,"n":12,"o":8.915,"t":"2026-10-15T15:45:00Z","v":517,"vw":8.918333},{"c":8.91,"h":8.915,"l":8.905,"n":77,"o":8.91,"t":"2026-10-15T15:50:00Z","v":15738,"vw":8.910051},{"c":8.93,"h":8.93,"l":8.915,"n":49,"o":8.915,"t":"2026-10-15T15:55:00Z","v":4404,"vw":8.92024},{"c":8.915,"h":8.925,"l":8.915,"n":99,"o":8.925,"t":"2026-10-15T16:00:00Z","v":13960,"vw":8.920859},{"c":8.925,"h":8.925,"l":8.91,"n":25,"o":8.915,"t":"2026-10-15T16:05:00Z","v":3251,"vw":8.918664},{"c":8.925,"h":8.925,"l":8.925,"n":32,"o":8.925,"t":"2026-10-15T16:10:00Z","v":4112,"vw":8.925},{"c":8.925,"h":8.93,"l":8.925,"n":20,"o":8.925,"t":"2026-10-15T16:15:00Z","v":1555,"vw":8.927227},{"c":8.93,"h":8.94,"l":8.925,"n":59,"o":8.925,"t":"2026-10-15T16:20:00Z","v":11007,"vw":8.931094},{"c":8.955,"h":8.955,"l":8.94,"n":51,"o":8.94,"t":"2026-10-15T16:25:00Z","v":7830,"vw":8.950274},{"c":8.965,"h":8.97,"l":8.955,"n":34,"o":8.955,"t":"2026-10-15T16:30:00Z","v":4138,"vw":8.96027},{"c":8.975,"h":8.975,"l":8.965,"n":55,"o":8.97,"t":"2026-10-15T16:35:00Z","v":9315,"vw":8.971143},{"c":8.955,"h":8.975,"l":8.955,"n":84,"o":8.975,"t":"2026-10-15T16:40:00Z","v":15829,"vw":8.96816},{"c":8.975,"h":8.98,"l":8.96,"n":35,"o":8.96,"t":"2026-10-15T16:45:00Z","v":5057,"vw":8.967187},{"c":8.96,"h":8.975,"l":8.96,"n":68,"o":8.97,"t":"2026-10-15T16:50:00Z","v":8998,"vw":8.96544},{"c":8.97,"h":8.975,"l":8.955,"n":31,"o":8.955,"t":"2026-10-15T16:55:00Z","v":5709,"vw":8.963126},{"c":8.96,"h":8.9788,"l":8.96,"n":50,"o":8.975,"t":"2026-10-15T17:00:00Z","v":6376,"vw":8.971232},{"c":8.95,"h":8.965,"l":8.95,"n":55,"o":8.965,"t":"2026-10-15T17:05:00Z","v":4250,"vw":8.959851},{"c":8.95,"h":8.955,"l":8.95,"n":15,"o":8.955,"t":"2026-10-15T17:10:00Z","v":690,"vw":8.954033},{"c":8.95,"h":8.96,"l":8.945,"n":100,"o":8.955,"t":"2026-10-15T17:15:00Z","v":15844,"vw":8.952293},{"c":8.945,"h":8.955,"l":8.945,"n":65,"o":8.95,"t":"2026-10-15T17:20:00Z","v":11442,"vw":8.949975},{"c":8.955,"h":8.955,"l":8.95,"n":18,"o":8.95,"t":"2026-10-15T17:25:00Z","v":3067,"vw":8.952167},{"c":8.96,"h":8.96,"l":8.95,"n":25,"o":8.955,"t":"2026-10-15T17:30:00Z","v":1783,"vw":8.957},{"c":8.945,"h":8.965,"l":8.94,"n":89,"o":8.955,"t":"2026-10-15T17:35:00Z","v":16240,"vw":8.955587},{"c":8.945,"h":8.95,"l":8.94,"n":57,"o":8.945,"t":"2026-10-15T17:40:00Z","v":5307,"vw":8.948229},{"c":8.95,"h":8.955,"l":8.940675,"n":60,"o":8.940675,"t":"2026-10-15T17:45:00Z","v":7099,"vw":8.949851},{"c":8.945,"h":8.95,"l":8.94,"n":46,"o":8.94,"t":"2026-10-15T17:50:00Z","v":5487,"vw":8.948977},{"c":8.95,"h":8.95,"l":8.945,"n":11,"o":8.95,"t":"2026-10-15T17:55:00Z","v":636,"vw":8.948042},{"c":8.955,"h":8.96,"l":8.95,"n":29,"o":8.95,"t":"2026-10-15T18:00:00Z","v":6827,"vw":8.955221},{"c":8.955,"h":8.9588,"l":8.95,"n":66,"o":8.955,"t":"2026-10-15T18:05:00Z","v":6972,"vw":8.95132},{"c":8.93,"h":8.955,"l":8.93,"n":96,"o":8.955,"t":"2026-10-15T18:10:00Z","v":8614,"vw":8.940789},{"c":8.93,"h":8.94,"l":8.93,"n":62,"o":8.935,"t":"2026-10-15T18:15:00Z","v":6267,"vw":8.930627},{"c":8.92,"h":8.925,"l":8.92,"n":18,"o":8.925,"t":"2026-10-15T18:20:00Z","v":2145,"vw":8.924235},{"c":8.93,"h":8.935,"l":8.925,"n":82,"o":8.925,"t":"2026-10-15T18:25:00Z","v":7531,"vw":8.929849},{"c":8.93,"h":8.935,"l":8.93,"n":16,"o":8.93,"t":"2026-10-15T18:30:00Z","v":958,"vw":8.930787},{"c":8.93,"h":8.935,"l":8.93,"n":26,"o":8.935,"t":"2026-10-15T18:35:00Z","v":1512,"vw":8.9335},{"c":8.935,"h":8.945,"l":8.93,"n":63,"o":8.935,"t":"2026-10-15T18:40:00Z","v":13959,"vw":8.937518},{"c":8.935,"h":8.935,"l":8.9307,"n":13,"o":8.9307,"t":"2026-10-15T18:45:00Z","v":2533,"vw":8.93202},{"c":8.93,"h":8.94,"l":8.93,"n":53,"o":8.935,"t":"2026-10-15T18:50:00Z","v":5494,"vw":8.937394},{"c":8.935,"h":8.935,"l":8.935,"n":19,"o":8.935,"t":"2026-10-15T18:55:00Z","v":1349,"vw":8.935},{"c":8.945,"h":8.945,"l":8.92,"n":102,"o":8.93,"t":"2026-10-15T19:00:00Z","v":11700,"vw":8.93229},{"c":8.945,"h":8.955,"l":8.945,"n":67,"o":8.945,"t":"2026-10-15T19:05:00Z","v":9536,"vw":8.950468},{"c":8.93,"h":8.945,"l":8.925,"n":99,"o":8.945,"t":"2026-10-15T19:10:00Z","v":10798,"vw":8.934524},{"c":8.925,"h":8.935,"l":8.925,"n":49,"o":8.935,"t":"2026-10-15T19:15:00Z","v":4958,"vw":8.93047},{"c":8.915,"h":8.92,"l":8.915,"n":62,"o":8.92,"t":"2026-10-15T19:20:00Z","v":5971,"vw":8.918852},{"c":8.895,"h":8.91,"l":8.895,"n":128,"o":8.91,"t":"2026-10-15T19:25:00Z","v":11220,"vw":8.906603},{"c":8.89,"h":8.9,"l":8.885,"n":108,"o":8.895,"t":"2026-10-15T19:30:00Z","v":15945,"vw":8.889971},{"c":8.885,"h":8.885,"l":8.88,"n":44,"o":8.885,"t":"2026-10-15T19:35:00Z","v":2607,"vw":8.884341},{"c":8.895,"h":8.905,"l":8.875,"n":297,"o":8.88,"t":"2026-10-15T19:40:00Z","v":21586,"vw":8.892495},{"c":8.905,"h":8.91,"l":8.895,"n":91,"o":8.895,"t":"2026-10-15T19:45:00Z","v":9389,"vw":8.902244},{"c":8.905,"h":8.92,"l":8.9,"n":219,"o":8.9,"t":"2026-10-15T19:50:00Z","v":22898,"vw":8.910256},{"c":8.93,"h":8.93,"l":8.9,"n":395,"o":8.905,"t":"2026-10-15T19:55:00Z","v":48273,"vw":8.911783},{"c":8.92,"h":8.92,"l":8.92,"n":9,"o":8.92,"t":"2026-10-15T20:00:00Z","v":32834,"vw":8.92},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-15T23:55:00Z","v":300,"vw":8.81},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-16T08:20:00Z","v":733,"vw":8.9},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-16T12:50:00Z","v":100,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-16T13:00:00Z","v":100,"vw":9.06},{"c":8.87,"h":8.95,"l":8.86,"n":56,"o":8.95,"t":"2026-10-16T13:30:00Z","v":12088,"vw":8.90459},{"c":8.82,"h":8.8856,"l":8.81,"n":66,"o":8.8856,"t":"2026-10-16T13:35:00Z","v":3888,"vw":8.828845},{"c":8.8348,"h":8.84,"l":8.81,"n":26,"o":8.81,"t":"2026-10-16T13:40:00Z","v":3954,"vw":8.829301},{"c":8.8712,"h":8.8712,"l":8.84,"n":33,"o":8.84,"t":"2026-10-16T13:45:00Z","v":3449,"vw":8.853028},{"c":8.87,"h":8.87,"l":8.87,"n":21,"o":8.87,"t":"2026-10-16T13:50:00Z","v":1396,"vw":8.87},{"c":8.87,"h":8.87,"l":8.85,"n":35,"o":8.85,"t":"2026-10-16T13:55:00Z","v":7269,"vw":8.853663},{"c":8.85,"h":8.87,"l":8.85,"n":28,"o":8.87,"t":"2026-10-16T14:00:00Z","v":2618,"vw":8.860514},{"c":8.87,"h":8.87,"l":8.86,"n":40,"o":8.86,"t":"2026-10-16T14:05:00Z","v":4163,"vw":8.868191},{"c":8.87,"h":8.875,"l":8.87,"n":27,"o":8.87,"t":"2026-10-16T14:10:00Z","v":7753,"vw":8.873533},{"c":8.855,"h":8.865,"l":8.855,"n":26,"o":8.865,"t":"2026-10-16T14:15:00Z","v":3011,"vw":8.861507},{"c":8.865,"h":8.865,"l":8.86,"n":5,"o":8.86,"t":"2026-10-16T14:20:00Z","v":323,"vw":8.861667},{"c":8.8601,"h":8.865,"l":8.855,"n":56,"o":8.86,"t":"2026-10-16T14:25:00Z","v":6887,"vw":8.859329},{"c":8.865,"h":8.865,"l":8.855,"n":31,"o":8.865,"t":"2026-10-16T14:30:00Z","v":3214,"vw":8.859297},{"c":8.86,"h":8.8699,"l":8.86,"n":27,"o":8.865,"t":"2026-10-16T14:35:00Z","v":3863,"vw":8.863934},{"c":8.855,"h":8.865,"l":8.855,"n":99,"o":8.86,"t":"2026-10-16T14:40:00Z","v":9123,"vw":8.857651},{"c":8.865,"h":8.875,"l":8.855,"n":76,"o":8.855,"t":"2026-10-16T14:45:00Z","v":8051,"vw":8.865605},{"c":8.8568,"h":8.865,"l":8.855,"n":76,"o":8.865,"t":"2026-10-16T14:50:00Z","v":6773,"vw":8.86162},{"c":8.85,"h":8.865,"l":8.85,"n":45,"o":8.86,"t":"2026-10-16T14:55:00Z","v":24008,"vw":8.860198},{"c":8.875,"h":8.875,"l":8.855,"n":129,"o":8.855,"t":"2026-10-16T15:00:00Z","v":15196,"vw":8.866963},{"c":8.885,"h":8.895,"l":8.88,"n":60,"o":8.885,"t":"2026-10-16T15:05:00Z","v":9093,"vw":8.887456},{"c":8.89,"h":8.895,"l":8.885,"n":48,"o":8.885,"t":"2026-10-16T15:10:00Z","v":7710,"vw":8.889854},{"c":8.88,"h":8.885,"l":8.88,"n":23,"o":8.885,"t":"2026-10-16T15:15:00Z","v":3203,"vw":8.880484},{"c":8.905,"h":8.93,"l":8.8716,"n":692,"o":8.875,"t":"2026-10-16T15:20:00Z","v":122800,"vw":8.896298},{"c":8.9051,"h":8.9051,"l":8.905,"n":19,"o":8.905,"t":"2026-10-16T15:25:00Z","v":6754,"vw":8.905076},{"c":8.91,"h":8.915,"l":8.91,"n":36,"o":8.91,"t":"2026-10-16T15:35:00Z","v":4246,"vw":8.911029},{"c":8.895,"h":8.905,"l":8.895,"n":30,"o":8.905,"t":"2026-10-16T15:40:00Z","v":4706,"vw":8.898961},{"c":8.895,"h":8.895,"l":8.89,"n":13,"o":8.89,"t":"2026-10-16T15:45:00Z","v":957,"vw":8.891763},{"c":8.855,"h":8.89,"l":8.855,"n":93,"o":8.89,"t":"2026-10-16T15:50:00Z","v":12235,"vw":8.875555},{"c":8.845,"h":8.85,"l":8.84,"n":44,"o":8.85,"t":"2026-10-16T15:55:00Z","v":4678,"vw":8.848167},{"c":8.83,"h":8.84,"l":8.83,"n":43,"o":8.84,"t":"2026-10-16T16:00:00Z","v":4665,"vw":8.833636},{"c":8.84,"h":8.84,"l":8.84,"n":19,"o":8.84,"t":"2026-10-16T16:05:00Z","v":890,"vw":8.84},{"c":8.83,"h":8.84,"l":8.83,"n":25,"o":8.84,"t":"2026-10-16T16:10:00Z","v":2267,"vw":8.834371},{"c":8.825,"h":8.83,"l":8.825,"n":36,"o":8.83,"t":"2026-10-16T16:15:00Z","v":1938,"vw":8.82704},{"c":8.825,"h":8.825,"l":8.825,"n":5,"o":8.825,"t":"2026-10-16T16:20:00Z","v":203,"vw":8.825},{"c":8.825,"h":8.825,"l":8.825,"n":9,"o":8.825,"t":"2026-10-16T16:25:00Z","v":1406,"vw":8.825},{"c":8.82,"h":8.825,"l":8.82,"n":36,"o":8.825,"t":"2026-10-16T16:30:00Z","v":6133,"vw":8.822536},{"c":8.805,"h":8.8199,"l":8.805,"n":25,"o":8.8199,"t":"2026-10-16T16:35:00Z","v":1506,"vw":8.810824},{"c":8.8013,"h":8.8062,"l":8.8,"n":33,"o":8.805,"t":"2026-10-16T16:40:00Z","v":5025,"vw":8.804544},{"c":8.795,"h":8.805,"l":8.795,"n":72,"o":8.805,"t":"2026-10-16T16:45:00Z","v":3297,"vw":8.80161},{"c":8.79,"h":8.795,"l":8.79,"n":49,"o":8.795,"t":"2026-10-16T16:50:00Z","v":2979,"vw":8.794816},{"c":8.795,"h":8.795,"l":8.79,"n":58,"o":8.79,"t":"2026-10-16T16:55:00Z","v":3193,"vw":8.792384},{"c":8.785,"h":8.79,"l":8.785,"n":40,"o":8.79,"t":"2026-10-16T17:00:00Z","v":3143,"vw":8.789554},{"c":8.77,"h":8.785,"l":8.77,"n":71,"o":8.785,"t":"2026-10-16T17:05:00Z","v":5753,"vw":8.777866},{"c":8.775,"h":8.775,"l":8.7694,"n":54,"o":8.77,"t":"2026-10-16T17:10:00Z","v":6421,"vw":8.77},{"c":8.785,"h":8.785,"l":8.775,"n":50,"o":8.775,"t":"2026-10-16T17:20:00Z","v":2929,"vw":8.78},{"c":8.785,"h":8.79,"l":8.78,"n":54,"o":8.78,"t":"2026-10-16T17:25:00Z","v":4649,"vw":8.781295},{"c":8.785,"h":8.785,"l":8.785,"n":13,"o":8.785,"t":"2026-10-16T17:30:00Z","v":755,"vw":8.785},{"c":8.7689,"h":8.785,"l":8.765,"n":66,"o":8.785,"t":"2026-10-16T17:35:00Z","v":7037,"vw":8.773285},{"c":8.7786,"h":8.78,"l":8.7602,"n":54,"o":8.7602,"t":"2026-10-16T17:40:00Z","v":6447,"vw":8.773325},{"c":8.76,"h":8.775,"l":8.76,"n":44,"o":8.775,"t":"2026-10-16T17:45:00Z","v":2385,"vw":8.770037},{"c":8.76,"h":8.77,"l":8.76,"n":34,"o":8.77,"t":"2026-10-16T17:50:00Z","v":2286,"vw":8.766579},{"c":8.76,"h":8.76,"l":8.755,"n":56,"o":8.76,"t":"2026-10-16T17:55:00Z","v":5210,"vw":8.758936},{"c":8.745,"h":8.7552,"l":8.745,"n":41,"o":8.7552,"t":"2026-10-16T18:00:00Z","v":6960,"vw":8.750269},{"c":8.75,"h":8.75,"l":8.745,"n":34,"o":8.7467,"t":"2026-10-16T18:05:00Z","v":3449,"vw":8.749667},{"c":8.745,"h":8.745,"l":8.745,"n":7,"o":8.745,"t":"2026-10-16T18:15:00Z","v":469,"vw":8.745},{"c":8.745,"h":8.75,"l":8.74,"n":26,"o":8.74,"t":"2026-10-16T18:20:00Z","v":1371,"vw":8.746891},{"c":8.75,"h":8.76,"l":8.75,"n":59,"o":8.75,"t":"2026-10-16T18:25:00Z","v":4618,"vw":8.750244},{"c":8.7413,"h":8.75,"l":8.7413,"n":20,"o":8.745,"t":"2026-10-16T18:30:00Z","v":1366,"vw":8.745227},{"c":8.73,"h":8.745,"l":8.725,"n":83,"o":8.745,"t":"2026-10-16T18:35:00Z","v":17314,"vw":8.736522},{"c":8.7488,"h":8.7488,"l":8.735,"n":26,"o":8.735,"t":"2026-10-16T18:40:00Z","v":3755,"vw":8.740609},{"c":8.765,"h":8.775,"l":8.7487,"n":87,"o":8.75,"t":"2026-10-16T18:45:00Z","v":12461,"vw":8.762722},{"c":8.745,"h":8.77,"l":8.745,"n":61,"o":8.7688,"t":"2026-10-16T18:50:00Z","v":8383,"vw":8.758138},{"c":8.745,"h":8.745,"l":8.74,"n":22,"o":8.74,"t":"2026-10-16T18:55:00Z","v":1319,"vw":8.742146},{"c":8.745,"h":8.75,"l":8.745,"n":31,"o":8.75,"t":"2026-10-16T19:00:00Z","v":2080,"vw":8.745314},{"c":8.75,"h":8.75,"l":8.745,"n":82,"o":8.749,"t":"2026-10-16T19:05:00Z","v":11866,"vw":8.749764},{"c":8.755,"h":8.7567,"l":8.75,"n":42,"o":8.75,"t":"2026-10-16T19:10:00Z","v":2668,"vw":8.751833},{"c":8.755,"h":8.76,"l":8.75,"n":26,"o":8.76,"t":"2026-10-16T19:15:00Z","v":1483,"vw":8.756289},{"c":8.75,"h":8.755,"l":8.745,"n":61,"o":8.755,"t":"2026-10-16T19:20:00Z","v":5522,"vw":8.749365},{"c":8.745,"h":8.75,"l":8.74,"n":34,"o":8.75,"t":"2026-10-16T19:25:00Z","v":6177,"vw":8.741315},{"c":8.755,"h":8.755,"l":8.75,"n":83,"o":8.75,"t":"2026-10-16T19:30:00Z","v":6173,"vw":8.751957},{"c":8.72,"h":8.755,"l":8.715,"n":155,"o":8.755,"t":"2026-10-16T19:35:00Z","v":17576,"vw":8.735404},{"c":8.72,"h":8.725,"l":8.715,"n":37,"o":8.725,"t":"2026-10-16T19:40:00Z","v":5271,"vw":8.720167},{"c":8.715,"h":8.72,"l":8.71,"n":66,"o":8.715,"t":"2026-10-16T19:45:00Z","v":10450,"vw":8.715084},{"c":8.7111,"h":8.725,"l":8.7111,"n":111,"o":8.7186,"t":"2026-10-16T19:50:00Z","v":15153,"vw":8.720113},{"c":8.75,"h":8.75,"l":8.715,"n":340,"o":8.715,"t":"2026-10-16T19:55:00Z","v":45142,"vw":8.73338},{"c":8.75,"h":8.75,"l":8.73,"n":24,"o":8.74,"t":"2026-10-16T20:00:00Z","v":20687,"vw":8.731176},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-16T21:30:00Z","v":350,"vw":8.85},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-16T22:35:00Z","v":200,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-16T23:50:00Z","v":100,"vw":8.73},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T12:25:00Z","v":809,"vw":8.82},{"c":8.74,"h":8.808,"l":8.7,"n":221,"o":8.76,"t":"2026-10-19T13:30:00Z","v":25823,"vw":8.739386},{"c":8.75,"h":8.7555,"l":8.745,"n":34,"o":8.745,"t":"2026-10-19T13:35:00Z","v":1932,"vw":8.749037},{"c":8.69,"h":8.74,"l":8.68,"n":264,"o":8.74,"t":"2026-10-19T13:40:00Z","v":50386,"vw":8.701963},{"c":8.68,"h":8.6898,"l":8.67,"n":55,"o":8.67,"t":"2026-10-19T13:45:00Z","v":2718,"vw":8.676912},{"c":8.65,"h":8.67,"l":8.65,"n":88,"o":8.67,"t":"2026-10-19T13:50:00Z","v":11788,"vw":8.661258},{"c":8.63,"h":8.6397,"l":8.63,"n":58,"o":8.635,"t":"2026-10-19T13:55:00Z","v":5774,"vw":8.63136},{"c":8.65,"h":8.65,"l":8.64,"n":42,"o":8.64,"t":"2026-10-19T14:00:00Z","v":3093,"vw":8.643519},{"c":8.65,"h":8.655,"l":8.65,"n":61,"o":8.655,"t":"2026-10-19T14:05:00Z","v":1668,"vw":8.651818},{"c":8.62,"h":8.64,"l":8.62,"n":72,"o":8.64,"t":"2026-10-19T14:10:00Z","v":11420,"vw":8.63042},{"c":8.585,"h":8.615,"l":8.5741,"n":116,"o":8.6101,"t":"2026-10-19T14:15:00Z","v":12682,"vw":8.59812},{"c":8.57,"h":8.59,"l":8.56,"n":194,"o":8.59,"t":"2026-10-19T14:20:00Z","v":30289,"vw":8.57086},{"c":8.565,"h":8.575,"l":8.565,"n":124,"o":8.57,"t":"2026-10-19T14:25:00Z","v":11738,"vw":8.56893},{"c":8.5797,"h":8.5797,"l":8.56,"n":52,"o":8.5608,"t":"2026-10-19T14:30:00Z","v":5062,"vw":8.567531},{"c":8.5797,"h":8.5797,"l":8.565,"n":58,"o":8.57,"t":"2026-10-19T14:35:00Z","v":6345,"vw":8.569425},{"c":8.55,"h":8.57,"l":8.55,"n":70,"o":8.57,"t":"2026-10-19T14:40:00Z","v":14931,"vw":8.560202},{"c":8.55,"h":8.555,"l":8.545,"n":90,"o":8.55,"t":"2026-10-19T14:45:00Z","v":5650,"vw":8.549202},{"c":8.545,"h":8.55,"l":8.54,"n":104,"o":8.55,"t":"2026-10-19T14:50:00Z","v":12365,"vw":8.545048},{"c":8.565,"h":8.565,"l":8.545,"n":121,"o":8.545,"t":"2026-10-19T14:55:00Z","v":8257,"vw":8.554328},{"c":8.565,"h":8.57,"l":8.56,"n":65,"o":8.565,"t":"2026-10-19T15:00:00Z","v":10552,"vw":8.563127},{"c":8.57,"h":8.57,"l":8.565,"n":72,"o":8.565,"t":"2026-10-19T15:05:00Z","v":5820,"vw":8.565959},{"c":8.57,"h":8.58,"l":8.565,"n":91,"o":8.575,"t":"2026-10-19T15:10:00Z","v":13338,"vw":8.571089},{"c":8.58,"h":8.581,"l":8.57,"n":79,"o":8.575,"t":"2026-10-19T15:15:00Z","v":12651,"vw":8.575472},{"c":8.59,"h":8.6001,"l":8.585,"n":148,"o":8.585,"t":"2026-10-19T15:20:00Z","v":23809,"vw":8.593579},{"c":8.595,"h":8.6,"l":8.59,"n":48,"o":8.595,"t":"2026-10-19T15:25:00Z","v":25541,"vw":8.594436},{"c":8.58,"h":8.595,"l":8.58,"n":27,"o":8.59,"t":"2026-10-19T15:30:00Z","v":2195,"vw":8.590834},{"c":8.56,"h":8.585,"l":8.56,"n":65,"o":8.58,"t":"2026-10-19T15:35:00Z","v":21345,"vw":8.567578},{"c":8.5601,"h":8.565,"l":8.5601,"n":24,"o":8.565,"t":"2026-10-19T15:40:00Z","v":14684,"vw":8.562166},{"c":8.575,"h":8.5791,"l":8.57,"n":37,"o":8.57,"t":"2026-10-19T15:45:00Z","v":3632,"vw":8.57329},{"c":8.5888,"h":8.59,"l":8.575,"n":66,"o":8.575,"t":"2026-10-19T15:50:00Z","v":4858,"vw":8.577942},{"c":8.605,"h":8.61,"l":8.58,"n":54,"o":8.58,"t":"2026-10-19T15:55:00Z","v":6366,"vw":8.593727},{"c":8.58,"h":8.605,"l":8.58,"n":66,"o":8.605,"t":"2026-10-19T16:00:00Z","v":9568,"vw":8.59088},{"c":8.59,"h":8.595,"l":8.585,"n":37,"o":8.59,"t":"2026-10-19T16:05:00Z","v":2892,"vw":8.588596},{"c":8.585,"h":8.585,"l":8.585,"n":16,"o":8.585,"t":"2026-10-19T16:10:00Z","v":1644,"vw":8.585},{"c":8.605,"h":8.605,"l":8.59,"n":39,"o":8.59,"t":"2026-10-19T16:15:00Z","v":3613,"vw":8.594616},{"c":8.59,"h":8.6,"l":8.59,"n":17,"o":8.6,"t":"2026-10-19T16:20:00Z","v":2969,"vw":8.596429},{"c":8.6,"h":8.6,"l":8.595,"n":24,"o":8.595,"t":"2026-10-19T16:25:00Z","v":1065,"vw":8.598016},{"c":8.58,"h":8.6,"l":8.58,"n":53,"o":8.5989,"t":"2026-10-19T16:30:00Z","v":4078,"vw":8.590163},{"c":8.5789,"h":8.58,"l":8.575,"n":30,"o":8.58,"t":"2026-10-19T16:35:00Z","v":4123,"vw":8.576407},{"c":8.575,"h":8.5794,"l":8.565,"n":59,"o":8.57,"t":"2026-10-19T16:40:00Z","v":6332,"vw":8.571921},{"c":8.575,"h":8.575,"l":8.575,"n":21,"o":8.575,"t":"2026-10-19T16:45:00Z","v":2119,"vw":8.575},{"c":8.585,"h":8.59,"l":8.58,"n":20,"o":8.58,"t":"2026-10-19T16:50:00Z","v":1250,"vw":8.582361},{"c":8.595,"h":8.6,"l":8.59,"n":50,"o":8.59,"t":"2026-10-19T16:55:00Z","v":3530,"vw":8.593777},{"c":8.5912,"h":8.5987,"l":8.5912,"n":12,"o":8.5987,"t":"2026-10-19T17:00:00Z","v":1165,"vw":8.594373},{"c":8.595,"h":8.6,"l":8.5925,"n":33,"o":8.595,"t":"2026-10-19T17:05:00Z","v":2119,"vw":8.595176},{"c":8.585,"h":8.6,"l":8.585,"n":46,"o":8.5991,"t":"2026-10-19T17:10:00Z","v":4607,"vw":8.591442},{"c":8.59,"h":8.59,"l":8.585,"n":17,"o":8.585,"t":"2026-10-19T17:15:00Z","v":750,"vw":8.5867},{"c":8.59,"h":8.595,"l":8.585,"n":51,"o":8.585,"t":"2026-10-19T17:20:00Z","v":4254,"vw":8.592689},{"c":8.595,"h":8.595,"l":8.59,"n":10,"o":8.59,"t":"2026-10-19T17:25:00Z","v":1134,"vw":8.5905},{"c":8.585,"h":8.59,"l":8.585,"n":45,"o":8.59,"t":"2026-10-19T17:30:00Z","v":7245,"vw":8.588591},{"c":8.6,"h":8.6,"l":8.585,"n":26,"o":8.585,"t":"2026-10-19T17:35:00Z","v":2497,"vw":8.590097},{"c":8.605,"h":8.605,"l":8.595,"n":29,"o":8.6,"t":"2026-10-19T17:40:00Z","v":5028,"vw":8.599859},{"c":8.585,"h":8.605,"l":8.585,"n":268,"o":8.605,"t":"2026-10-19T17:45:00Z","v":47713,"vw":8.591424},{"c":8.605,"h":8.605,"l":8.585,"n":50,"o":8.585,"t":"2026-10-19T17:50:00Z","v":4544,"vw":8.594843},{"c":8.595,"h":8.605,"l":8.595,"n":33,"o":8.605,"t":"2026-10-19T17:55:00Z","v":5223,"vw":8.600736},{"c":8.5901,"h":8.595,"l":8.585,"n":66,"o":8.59,"t":"2026-10-19T18:00:00Z","v":8814,"vw":8.58996},{"c":8.585,"h":8.59,"l":8.585,"n":19,"o":8.59,"t":"2026-10-19T18:05:00Z","v":1592,"vw":8.58844},{"c":8.58,"h":8.585,"l":8.58,"n":41,"o":8.585,"t":"2026-10-19T18:10:00Z","v":3657,"vw":8.58032},{"c":8.58,"h":8.58,"l":8.575,"n":55,"o":8.575,"t":"2026-10-19T18:15:00Z","v":3552,"vw":8.578996},{"c":8.585,"h":8.585,"l":8.585,"n":10,"o":8.585,"t":"2026-10-19T18:20:00Z","v":508,"vw":8.585},{"c":8.5899,"h":8.5899,"l":8.5899,"n":7,"o":8.5899,"t":"2026-10-19T18:25:00Z","v":794,"vw":8.5899},{"c":8.5991,"h":8.5991,"l":8.5842,"n":24,"o":8.5842,"t":"2026-10-19T18:30:00Z","v":7904,"vw":8.590975},{"c":8.585,"h":8.6,"l":8.585,"n":59,"o":8.595,"t":"2026-10-19T18:35:00Z","v":4581,"vw":8.59186},{"c":8.585,"h":8.59,"l":8.585,"n":11,"o":8.59,"t":"2026-10-19T18:40:00Z","v":276,"vw":8.587033},{"c":8.595,"h":8.595,"l":8.59,"n":25,"o":8.59,"t":"2026-10-19T18:45:00Z","v":1866,"vw":8.5923},{"c":8.605,"h":8.605,"l":8.6,"n":20,"o":8.6,"t":"2026-10-19T18:50:00Z","v":1411,"vw":8.602727},{"c":8.595,"h":8.6,"l":8.595,"n":59,"o":8.6,"t":"2026-10-19T18:55:00Z","v":5841,"vw":8.598494},{"c":8.6001,"h":8.605,"l":8.59,"n":44,"o":8.595,"t":"2026-10-19T19:00:00Z","v":6909,"vw":8.599382},{"c":8.6,"h":8.61,"l":8.6,"n":61,"o":8.6,"t":"2026-10-19T19:05:00Z","v":6403,"vw":8.601467},{"c":8.5896,"h":8.595,"l":8.585,"n":57,"o":8.595,"t":"2026-10-19T19:10:00Z","v":6200,"vw":8.590465},{"c":8.585,"h":8.585,"l":8.58,"n":29,"o":8.585,"t":"2026-10-19T19:15:00Z","v":2069,"vw":8.58453},{"c":8.575,"h":8.585,"l":8.56,"n":175,"o":8.585,"t":"2026-10-19T19:20:00Z","v":75586,"vw":8.565473},{"c":8.575,"h":8.575,"l":8.57,"n":13,"o":8.57,"t":"2026-10-19T19:25:00Z","v":516,"vw":8.573322},{"c":8.55,"h":8.57,"l":8.545,"n":142,"o":8.57,"t":"2026-10-19T19:30:00Z","v":16112,"vw":8.556293},{"c":8.555,"h":8.555,"l":8.55,"n":55,"o":8.55,"t":"2026-10-19T19:35:00Z","v":6034,"vw":8.552029},{"c":8.565,"h":8.565,"l":8.555,"n":93,"o":8.555,"t":"2026-10-19T19:40:00Z","v":8515,"vw":8.560507},{"c":8.6,"h":8.6,"l":8.57,"n":121,"o":8.57,"t":"2026-10-19T19:45:00Z","v":9770,"vw":8.583159},{"c":8.585,"h":8.59,"l":8.585,"n":53,"o":8.59,"t":"2026-10-19T19:50:00Z","v":5160,"vw":8.587846},{"c":8.59,"h":8.595,"l":8.58,"n":630,"o":8.585,"t":"2026-10-19T19:55:00Z","v":48174,"vw":8.587068},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-19T20:00:00Z","v":27346,"vw":8.59},{"c":8.5316,"h":8.5316,"l":8.5316,"n":1,"o":8.5316,"t":"2026-10-19T20:25:00Z","v":500,"vw":8.5316},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-20T11:45:00Z","v":150,"vw":8.63},{"c":8.6717,"h":8.6717,"l":8.6717,"n":1,"o":8.6717,"t":"2026-10-20T13:25:00Z","v":500,"vw":8.6717},{"c":8.59,"h":8.6004,"l":8.56,"n":54,"o":8.57,"t":"2026-10-20T13:30:00Z","v":12189,"vw":8.584365},{"c":8.66,"h":8.66,"l":8.6,"n":67,"o":8.6,"t":"2026-10-20T13:35:00Z","v":10563,"vw":8.617167},{"c":8.63,"h":8.67,"l":8.625,"n":59,"o":8.66,"t":"2026-10-20T13:40:00Z","v":9301,"vw":8.638905},{"c":8.65,"h":8.65,"l":8.63,"n":68,"o":8.63,"t":"2026-10-20T13:45:00Z","v":10465,"vw":8.636444},{"c":8.645,"h":8.645,"l":8.635,"n":45,"o":8.645,"t":"2026-10-20T13:50:00Z","v":5099,"vw":8.640534},{"c":8.65,"h":8.65,"l":8.63,"n":70,"o":8.64,"t":"2026-10-20T13:55:00Z","v":7228,"vw":8.637645},{"c":8.6,"h":8.645,"l":8.59,"n":195,"o":8.64,"t":"2026-10-20T14:00:00Z","v":23074,"vw":8.608405},{"c":8.585,"h":8.59,"l":8.58,"n":58,"o":8.59,"t":"2026-10-20T14:05:00Z","v":5651,"vw":8.586408},{"c":8.585,"h":8.595,"l":8.58,"n":53,"o":8.59,"t":"2026-10-20T14:10:00Z","v":5417,"vw":8.586266},{"c":8.61,"h":8.61,"l":8.585,"n":62,"o":8.585,"t":"2026-10-20T14:15:00Z","v":5987,"vw":8.602401},{"c":8.638,"h":8.638,"l":8.61,"n":40,"o":8.61,"t":"2026-10-20T14:20:00Z","v":2658,"vw":8.619264},{"c":8.64,"h":8.64,"l":8.635,"n":63,"o":8.64,"t":"2026-10-20T14:25:00Z","v":2949,"vw":8.638778},{"c":8.615,"h":8.65,"l":8.615,"n":157,"o":8.65,"t":"2026-10-20T14:30:00Z","v":15929,"vw":8.645878},{"c":8.615,"h":8.625,"l":8.6111,"n":82,"o":8.6111,"t":"2026-10-20T14:35:00Z","v":7037,"vw":8.619204},{"c":8.62,"h":8.625,"l":8.62,"n":27,"o":8.62,"t":"2026-10-20T14:40:00Z","v":8688,"vw":8.620234},{"c":8.6099,"h":8.615,"l":8.6099,"n":26,"o":8.615,"t":"2026-10-20T14:45:00Z","v":1329,"vw":8.6106},{"c":8.615,"h":8.615,"l":8.6028,"n":25,"o":8.6028,"t":"2026-10-20T14:50:00Z","v":4541,"vw":8.606474},{"c":8.62,"h":8.62,"l":8.62,"n":30,"o":8.62,"t":"2026-10-20T14:55:00Z","v":2688,"vw":8.62},{"c":8.61,"h":8.61,"l":8.61,"n":16,"o":8.61,"t":"2026-10-20T15:00:00Z","v":708,"vw":8.61},{"c":8.605,"h":8.61,"l":8.605,"n":22,"o":8.61,"t":"2026-10-20T15:05:00Z","v":1278,"vw":8.607848},{"c":8.59,"h":8.6137,"l":8.585,"n":105,"o":8.605,"t":"2026-10-20T15:10:00Z","v":13101,"vw":8.601213},{"c":8.595,"h":8.61,"l":8.59,"n":153,"o":8.59,"t":"2026-10-20T15:15:00Z","v":17442,"vw":8.600283},{"c":8.585,"h":8.6,"l":8.58,"n":75,"o":8.6,"t":"2026-10-20T15:20:00Z","v":4649,"vw":8.586186},{"c":8.585,"h":8.585,"l":8.58,"n":25,"o":8.585,"t":"2026-10-20T15:25:00Z","v":3695,"vw":8.584853},{"c":8.575,"h":8.59,"l":8.575,"n":64,"o":8.5894,"t":"2026-10-20T15:30:00Z","v":7527,"vw":8.579991},{"c":8.59,"h":8.59,"l":8.575,"n":30,"o":8.575,"t":"2026-10-20T15:35:00Z","v":1628,"vw":8.581743},{"c":8.585,"h":8.59,"l":8.585,"n":36,"o":8.59,"t":"2026-10-20T15:40:00Z","v":2432,"vw":8.589735},{"c":8.585,"h":8.585,"l":8.58,"n":29,"o":8.58,"t":"2026-10-20T15:45:00Z","v":1694,"vw":8.584583},{"c":8.5801,"h":8.59,"l":8.58,"n":46,"o":8.585,"t":"2026-10-20T15:50:00Z","v":4285,"vw":8.581294},{"c":8.565,"h":8.575,"l":8.565,"n":47,"o":8.575,"t":"2026-10-20T15:55:00Z","v":5683,"vw":8.567997},{"c":8.575,"h":8.5772,"l":8.565,"n":31,"o":8.565,"t":"2026-10-20T16:00:00Z","v":10461,"vw":8.571098},{"c":8.57,"h":8.57,"l":8.57,"n":18,"o":8.57,"t":"2026-10-20T16:05:00Z","v":634,"vw":8.57},{"c":8.575,"h":8.575,"l":8.565,"n":69,"o":8.5701,"t":"2026-10-20T16:10:00Z","v":11774,"vw":8.570396},{"c":8.575,"h":8.5775,"l":8.575,"n":39,"o":8.575,"t":"2026-10-20T16:15:00Z","v":1367,"vw":8.576344},{"c":8.5741,"h":8.575,"l":8.57,"n":26,"o":8.575,"t":"2026-10-20T16:20:00Z","v":1701,"vw":8.574618},{"c":8.575,"h":8.58,"l":8.575,"n":24,"o":8.575,"t":"2026-10-20T16:25:00Z","v":1172,"vw":8.576111},{"c":8.58,"h":8.585,"l":8.575,"n":74,"o":8.575,"t":"2026-10-20T16:30:00Z","v":9716,"vw":8.577804},{"c":8.58,"h":8.585,"l":8.58,"n":24,"o":8.585,"t":"2026-10-20T16:35:00Z","v":2755,"vw":8.580476},{"c":8.575,"h":8.5787,"l":8.575,"n":33,"o":8.5787,"t":"2026-10-20T16:40:00Z","v":928,"vw":8.576077},{"c":8.575,"h":8.58,"l":8.57,"n":51,"o":8.575,"t":"2026-10-20T16:45:00Z","v":4887,"vw":8.577229},{"c":8.565,"h":8.575,"l":8.56,"n":73,"o":8.575,"t":"2026-10-20T16:50:00Z","v":5373,"vw":8.570122},{"c":8.545,"h":8.56,"l":8.545,"n":96,"o":8.56,"t":"2026-10-20T16:55:00Z","v":12310,"vw":8.554805},{"c":8.545,"h":8.545,"l":8.545,"n":22,"o":8.545,"t":"2026-10-20T17:00:00Z","v":991,"vw":8.545},{"c":8.54,"h":8.55,"l":8.54,"n":61,"o":8.545,"t":"2026-10-20T17:05:00Z","v":6514,"vw":8.543259},{"c":8.515,"h":8.54,"l":8.515,"n":157,"o":8.54,"t":"2026-10-20T17:10:00Z","v":26618,"vw":8.524882},{"c":8.5201,"h":8.525,"l":8.52,"n":42,"o":8.52,"t":"2026-10-20T17:15:00Z","v":4212,"vw":8.520957},{"c":8.5106,"h":8.52,"l":8.5106,"n":31,"o":8.52,"t":"2026-10-20T17:20:00Z","v":4086,"vw":8.515896},{"c":8.51,"h":8.52,"l":8.505,"n":106,"o":8.515,"t":"2026-10-20T17:25:00Z","v":14623,"vw":8.510684},{"c":8.515,"h":8.52,"l":8.51,"n":65,"o":8.515,"t":"2026-10-20T17:30:00Z","v":6304,"vw":8.516155},{"c":8.505,"h":8.51,"l":8.505,"n":33,"o":8.51,"t":"2026-10-20T17:35:00Z","v":3088,"vw":8.508333},{"c":8.51,"h":8.51,"l":8.505,"n":24,"o":8.5071,"t":"2026-10-20T17:40:00Z","v":4590,"vw":8.508933},{"c":8.525,"h":8.525,"l":8.51,"n":71,"o":8.515,"t":"2026-10-20T17:45:00Z","v":11929,"vw":8.518495},{"c":8.5315,"h":8.545,"l":8.5299,"n":53,"o":8.5299,"t":"2026-10-20T17:50:00Z","v":15265,"vw":8.534781},{"c":8.525,"h":8.535,"l":8.52,"n":88,"o":8.535,"t":"2026-10-20T17:55:00Z","v":24676,"vw":8.523327},{"c":8.54,"h":8.545,"l":8.525,"n":87,"o":8.525,"t":"2026-10-20T18:00:00Z","v":7711,"vw":8.534811},{"c":8.53,"h":8.54,"l":8.53,"n":67,"o":8.5374,"t":"2026-10-20T18:05:00Z","v":3376,"vw":8.536384},{"c":8.525,"h":8.535,"l":8.52,"n":65,"o":8.535,"t":"2026-10-20T18:10:00Z","v":8584,"vw":8.527268},{"c":8.525,"h":8.525,"l":8.52,"n":67,"o":8.525,"t":"2026-10-20T18:15:00Z","v":2458,"vw":8.522677},{"c":8.515,"h":8.525,"l":8.51,"n":76,"o":8.52,"t":"2026-10-20T18:20:00Z","v":6556,"vw":8.51635},{"c":8.515,"h":8.5174,"l":8.51,"n":60,"o":8.51,"t":"2026-10-20T18:25:00Z","v":4047,"vw":8.513391},{"c":8.5174,"h":8.5174,"l":8.51,"n":29,"o":8.515,"t":"2026-10-20T18:30:00Z","v":5760,"vw":8.514062},{"c":8.515,"h":8.5174,"l":8.515,"n":39,"o":8.5174,"t":"2026-10-20T18:35:00Z","v":8287,"vw":8.515042},{"c":8.51,"h":8.5175,"l":8.51,"n":44,"o":8.51,"t":"2026-10-20T18:40:00Z","v":2924,"vw":8.515012},{"c":8.515,"h":8.515,"l":8.51,"n":56,"o":8.514,"t":"2026-10-20T18:45:00Z","v":4495,"vw":8.512194},{"c":8.51,"h":8.5186,"l":8.5,"n":126,"o":8.515,"t":"2026-10-20T18:50:00Z","v":16412,"vw":8.506683},{"c":8.505,"h":8.5088,"l":8.5,"n":66,"o":8.505,"t":"2026-10-20T18:55:00Z","v":3271,"vw":8.50498},{"c":8.5,"h":8.52,"l":8.5,"n":184,"o":8.505,"t":"2026-10-20T19:00:00Z","v":18421,"vw":8.508844},{"c":8.51,"h":8.515,"l":8.5001,"n":64,"o":8.5001,"t":"2026-10-20T19:05:00Z","v":8468,"vw":8.508941},{"c":8.515,"h":8.5177,"l":8.505,"n":94,"o":8.505,"t":"2026-10-20T19:10:00Z","v":13659,"vw":8.50928},{"c":8.52,"h":8.525,"l":8.52,"n":69,"o":8.52,"t":"2026-10-20T19:15:00Z","v":5642,"vw":8.522655},{"c":8.505,"h":8.525,"l":8.505,"n":117,"o":8.525,"t":"2026-10-20T19:20:00Z","v":12856,"vw":8.514499},{"c":8.51,"h":8.51,"l":8.5,"n":115,"o":8.505,"t":"2026-10-20T19:25:00Z","v":11164,"vw":8.507676},{"c":8.505,"h":8.51,"l":8.49,"n":190,"o":8.51,"t":"2026-10-20T19:30:00Z","v":31720,"vw":8.499479},{"c":8.52,"h":8.52,"l":8.5,"n":236,"o":8.505,"t":"2026-10-20T19:35:00Z","v":39889,"vw":8.506084},{"c":8.535,"h":8.54,"l":8.52,"n":196,"o":8.52,"t":"2026-10-20T19:40:00Z","v":22797,"vw":8.530511},{"c":8.515,"h":8.535,"l":8.505,"n":267,"o":8.535,"t":"2026-10-20T19:45:00Z","v":35525,"vw":8.519489},{"c":8.51,"h":8.515,"l":8.5,"n":130,"o":8.515,"t":"2026-10-20T19:50:00Z","v":15771,"vw":8.511126},{"c":8.53,"h":8.555,"l":8.51,"n":497,"o":8.515,"t":"2026-10-20T19:55:00Z","v":81749,"vw":8.539833},{"c":8.53,"h":8.54,"l":8.53,"n":15,"o":8.54,"t":"2026-10-20T20:00:00Z","v":37824,"vw":8.539927},{"c":8.54,"h":8.54,"l":8.54,"n":43,"o":8.54,"t":"2026-10-20T21:40:00Z","v":1051,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T22:30:00Z","v":150,"vw":8.54},{"c":8.4734,"h":8.4734,"l":8.4734,"n":1,"o":8.4734,"t":"2026-10-20T23:45:00Z","v":1000,"vw":8.4734},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-21T13:00:00Z","v":1285,"vw":8.55},{"c":8.499,"h":8.6,"l":8.499,"n":77,"o":8.59,"t":"2026-10-21T13:30:00Z","v":23926,"vw":8.530299},{"c":8.5135,"h":8.515,"l":8.5135,"n":7,"o":8.515,"t":"2026-10-21T13:35:00Z","v":416,"vw":8.5145},{"c":8.53,"h":8.5599,"l":8.53,"n":6,"o":8.5599,"t":"2026-10-21T13:40:00Z","v":607,"vw":8.54495},{"c":8.52,"h":8.52,"l":8.51,"n":22,"o":8.51,"t":"2026-10-21T13:45:00Z","v":1368,"vw":8.512433},{"c":8.5,"h":8.5102,"l":8.5,"n":22,"o":8.5102,"t":"2026-10-21T13:50:00Z","v":1359,"vw":8.506324},{"c":8.5013,"h":8.51,"l":8.5,"n":58,"o":8.505,"t":"2026-10-21T13:55:00Z","v":8155,"vw":8.504361},{"c":8.525,"h":8.525,"l":8.515,"n":66,"o":8.52,"t":"2026-10-21T14:00:00Z","v":5320,"vw":8.5207},{"c":8.495,"h":8.525,"l":8.495,"n":86,"o":8.525,"t":"2026-10-21T14:05:00Z","v":9697,"vw":8.506305},{"c":8.52,"h":8.52,"l":8.5,"n":56,"o":8.5,"t":"2026-10-21T14:10:00Z","v":4123,"vw":8.512121},{"c":8.5007,"h":8.52,"l":8.5007,"n":63,"o":8.52,"t":"2026-10-21T14:15:00Z","v":7071,"vw":8.514282},{"c":8.51,"h":8.515,"l":8.51,"n":70,"o":8.51,"t":"2026-10-21T14:20:00Z","v":2396,"vw":8.511065},{"c":8.4888,"h":8.5112,"l":8.485,"n":98,"o":8.5112,"t":"2026-10-21T14:25:00Z","v":13375,"vw":8.502289},{"c":8.485,"h":8.49,"l":8.48,"n":65,"o":8.49,"t":"2026-10-21T14:30:00Z","v":7065,"vw":8.481671},{"c":8.499,"h":8.499,"l":8.49,"n":27,"o":8.49,"t":"2026-10-21T14:35:00Z","v":6595,"vw":8.490296},{"c":8.51,"h":8.52,"l":8.495,"n":162,"o":8.5,"t":"2026-10-21T14:40:00Z","v":13394,"vw":8.504833},{"c":8.52,"h":8.52,"l":8.51,"n":101,"o":8.51,"t":"2026-10-21T14:45:00Z","v":11414,"vw":8.516948},{"c":8.495,"h":8.51,"l":8.495,"n":42,"o":8.51,"t":"2026-10-21T14:50:00Z","v":14607,"vw":8.502253},{"c":8.485,"h":8.495,"l":8.4839,"n":22,"o":8.495,"t":"2026-10-21T14:55:00Z","v":2784,"vw":8.487824},{"c":8.47,"h":8.485,"l":8.47,"n":43,"o":8.485,"t":"2026-10-21T15:00:00Z","v":4006,"vw":8.474837},{"c":8.4708,"h":8.475,"l":8.47,"n":18,"o":8.47,"t":"2026-10-21T15:05:00Z","v":1716,"vw":8.471636},{"c":8.465,"h":8.475,"l":8.46,"n":45,"o":8.475,"t":"2026-10-21T15:10:00Z","v":1821,"vw":8.469795},{"c":8.455,"h":8.46,"l":8.455,"n":53,"o":8.46,"t":"2026-10-21T15:15:00Z","v":5360,"vw":8.45819},{"c":8.47,"h":8.47,"l":8.455,"n":46,"o":8.455,"t":"2026-10-21T15:20:00Z","v":9748,"vw":8.46},{"c":8.475,"h":8.475,"l":8.4724,"n":19,"o":8.475,"t":"2026-10-21T15:25:00Z","v":2488,"vw":8.473973},{"c":8.4909,"h":8.495,"l":8.48,"n":43,"o":8.48,"t":"2026-10-21T15:30:00Z","v":4602,"vw":8.489206},{"c":8.495,"h":8.495,"l":8.495,"n":7,"o":8.495,"t":"2026-10-21T15:35:00Z","v":821,"vw":8.495},{"c":8.485,"h":8.495,"l":8.485,"n":49,"o":8.49,"t":"2026-10-21T15:40:00Z","v":2643,"vw":8.489444},{"c":8.485,"h":8.4888,"l":8.48,"n":17,"o":8.48,"t":"2026-10-21T15:45:00Z","v":1151,"vw":8.485413},{"c":8.4998,"h":8.4998,"l":8.485,"n":36,"o":8.485,"t":"2026-10-21T15:50:00Z","v":3611,"vw":8.490145},{"c":8.495,"h":8.495,"l":8.495,"n":14,"o":8.495,"t":"2026-10-21T15:55:00Z","v":1186,"vw":8.495},{"c":8.495,"h":8.495,"l":8.495,"n":6,"o":8.495,"t":"2026-10-21T16:00:00Z","v":231,"vw":8.495},{"c":8.485,"h":8.49,"l":8.48,"n":22,"o":8.49,"t":"2026-10-21T16:10:00Z","v":1992,"vw":8.488421},{"c":8.485,"h":8.485,"l":8.485,"n":18,"o":8.485,"t":"2026-10-21T16:15:00Z","v":1376,"vw":8.485},{"c":8.495,"h":8.495,"l":8.49,"n":30,"o":8.49,"t":"2026-10-21T16:20:00Z","v":3155,"vw":8.490333},{"c":8.495,"h":8.495,"l":8.495,"n":12,"o":8.495,"t":"2026-10-21T16:25:00Z","v":338,"vw":8.495},{"c":8.495,"h":8.5,"l":8.495,"n":22,"o":8.495,"t":"2026-10-21T16:30:00Z","v":4990,"vw":8.497088},{"c":8.525,"h":8.525,"l":8.49,"n":144,"o":8.495,"t":"2026-10-21T16:35:00Z","v":22566,"vw":8.509869},{"c":8.545,"h":8.545,"l":8.51,"n":144,"o":8.525,"t":"2026-10-21T16:40:00Z","v":22011,"vw":8.5253},{"c":8.555,"h":8.555,"l":8.535,"n":86,"o":8.545,"t":"2026-10-21T16:45:00Z","v":14229,"vw":8.545721},{"c":8.55,"h":8.555,"l":8.55,"n":94,"o":8.555,"t":"2026-10-21T16:50:00Z","v":15537,"vw":8.550332},{"c":8.55,"h":8.555,"l":8.55,"n":42,"o":8.55,"t":"2026-10-21T16:55:00Z","v":5019,"vw":8.552522},{"c":8.565,"h":8.57,"l":8.555,"n":76,"o":8.555,"t":"2026-10-21T17:00:00Z","v":16248,"vw":8.563131},{"c":8.56,"h":8.575,"l":8.56,"n":44,"o":8.57,"t":"2026-10-21T17:05:00Z","v":7290,"vw":8.567109},{"c":8.585,"h":8.585,"l":8.565,"n":72,"o":8.565,"t":"2026-10-21T17:10:00Z","v":37777,"vw":8.566155},{"c":8.585,"h":8.585,"l":8.58,"n":19,"o":8.585,"t":"2026-10-21T17:15:00Z","v":1515,"vw":8.584615},{"c":8.6,"h":8.6,"l":8.58,"n":70,"o":8.585,"t":"2026-10-21T17:20:00Z","v":9575,"vw":8.591557},{"c":8.585,"h":8.6,"l":8.5801,"n":132,"o":8.6,"t":"2026-10-21T17:25:00Z","v":19655,"vw":8.592148},{"c":8.605,"h":8.605,"l":8.59,"n":59,"o":8.59,"t":"2026-10-21T17:30:00Z","v":9436,"vw":8.59873},{"c":8.605,"h":8.6099,"l":8.6,"n":37,"o":8.605,"t":"2026-10-21T17:35:00Z","v":7479,"vw":8.607415},{"c":8.6,"h":8.61,"l":8.6,"n":123,"o":8.61,"t":"2026-10-21T17:40:00Z","v":15637,"vw":8.604531},{"c":8.595,"h":8.595,"l":8.595,"n":18,"o":8.595,"t":"2026-10-21T17:45:00Z","v":5764,"vw":8.595},{"c":8.61,"h":8.615,"l":8.6,"n":124,"o":8.6,"t":"2026-10-21T17:50:00Z","v":15837,"vw":8.609846},{"c":8.615,"h":8.615,"l":8.6,"n":157,"o":8.61,"t":"2026-10-21T17:55:00Z","v":42704,"vw":8.606547},{"c":8.615,"h":8.6185,"l":8.615,"n":15,"o":8.615,"t":"2026-10-21T18:00:00Z","v":2670,"vw":8.615132},{"c":8.605,"h":8.615,"l":8.605,"n":47,"o":8.615,"t":"2026-10-21T18:05:00Z","v":7204,"vw":8.60762},{"c":8.595,"h":8.605,"l":8.595,"n":29,"o":8.6,"t":"2026-10-21T18:10:00Z","v":3024,"vw":8.599936},{"c":8.585,"h":8.6,"l":8.585,"n":48,"o":8.6,"t":"2026-10-21T18:15:00Z","v":6564,"vw":8.592325},{"c":8.575,"h":8.585,"l":8.575,"n":61,"o":8.585,"t":"2026-10-21T18:20:00Z","v":8411,"vw":8.583688},{"c":8.565,"h":8.57,"l":8.56,"n":22,"o":8.57,"t":"2026-10-21T18:25:00Z","v":3570,"vw":8.568788},{"c":8.58,"h":8.58,"l":8.57,"n":55,"o":8.57,"t":"2026-10-21T18:30:00Z","v":7870,"vw":8.574861},{"c":8.58,"h":8.585,"l":8.575,"n":54,"o":8.575,"t":"2026-10-21T18:35:00Z","v":9502,"vw":8.579672},{"c":8.58,"h":8.58,"l":8.575,"n":33,"o":8.58,"t":"2026-10-21T18:40:00Z","v":5143,"vw":8.57989},{"c":8.555,"h":8.58,"l":8.555,"n":79,"o":8.58,"t":"2026-10-21T18:45:00Z","v":24128,"vw":8.563662},{"c":8.55,"h":8.555,"l":8.54,"n":82,"o":8.5512,"t":"2026-10-21T18:50:00Z","v":13309,"vw":8.545745},{"c":8.525,"h":8.55,"l":8.525,"n":130,"o":8.55,"t":"2026-10-21T18:55:00Z","v":21633,"vw":8.540955},{"c":8.525,"h":8.53,"l":8.515,"n":90,"o":8.525,"t":"2026-10-21T19:00:00Z","v":12817,"vw":8.523122},{"c":8.525,"h":8.535,"l":8.525,"n":86,"o":8.525,"t":"2026-10-21T19:05:00Z","v":11431,"vw":8.530621},{"c":8.525,"h":8.53,"l":8.515,"n":99,"o":8.525,"t":"2026-10-21T19:10:00Z","v":8524,"vw":8.522296},{"c":8.545,"h":8.545,"l":8.53,"n":161,"o":8.53,"t":"2026-10-21T19:15:00Z","v":14867,"vw":8.53707},{"c":8.535,"h":8.55,"l":8.535,"n":81,"o":8.55,"t":"2026-10-21T19:20:00Z","v":9183,"vw":8.540942},{"c":8.55,"h":8.59,"l":8.54,"n":428,"o":8.54,"t":"2026-10-21T19:25:00Z","v":67369,"vw":8.567404},{"c":8.58,"h":8.58,"l":8.545,"n":439,"o":8.55,"t":"2026-10-21T19:30:00Z","v":72505,"vw":8.560477},{"c":8.565,"h":8.58,"l":8.565,"n":67,"o":8.58,"t":"2026-10-21T19:35:00Z","v":12833,"vw":8.572744},{"c":8.549,"h":8.59,"l":8.545,"n":223,"o":8.57,"t":"2026-10-21T19:40:00Z","v":28206,"vw":8.573401},{"c":8.55,"h":8.555,"l":8.545,"n":94,"o":8.545,"t":"2026-10-21T19:45:00Z","v":6768,"vw":8.550526},{"c":8.5513,"h":8.5585,"l":8.5513,"n":7,"o":8.5585,"t":"2026-10-21T19:50:00Z","v":721,"vw":8.554558},{"c":8.57,"h":8.59,"l":8.555,"n":345,"o":8.555,"t":"2026-10-21T19:55:00Z","v":54192,"vw":8.567179},{"c":8.56,"h":8.56,"l":8.56,"n":12,"o":8.56,"t":"2026-10-21T20:00:00Z","v":16384,"vw":8.56},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-22T08:00:00Z","v":201,"vw":8.49},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-22T11:00:00Z","v":587,"vw":8.57},{"c":8.5471,"h":8.56,"l":8.5471,"n":2,"o":8.56,"t":"2026-10-22T12:25:00Z","v":400,"vw":8.55355},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-22T12:30:00Z","v":100,"vw":8.56},{"c":8.559,"h":8.559,"l":8.559,"n":1,"o":8.559,"t":"2026-10-22T12:40:00Z","v":100,"vw":8.559},{"c":8.6,"h":8.6,"l":8.52,"n":55,"o":8.54,"t":"2026-10-22T13:30:00Z","v":10585,"vw":8.543028},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-22T13:35:00Z","v":801,"vw":8.64},{"c":8.67,"h":8.67,"l":8.62,"n":16,"o":8.62,"t":"2026-10-22T13:40:00Z","v":3670,"vw":8.648037},{"c":8.68,"h":8.69,"l":8.65,"n":138,"o":8.66,"t":"2026-10-22T13:45:00Z","v":11677,"vw":8.665513},{"c":8.69,"h":8.69,"l":8.665,"n":107,"o":8.675,"t":"2026-10-22T13:50:00Z","v":5069,"vw":8.672965},{"c":8.7025,"h":8.72,"l":8.695,"n":62,"o":8.7,"t":"2026-10-22T13:55:00Z","v":6460,"vw":8.707779},{"c":8.735,"h":8.735,"l":8.72,"n":45,"o":8.72,"t":"2026-10-22T14:00:00Z","v":2221,"vw":8.722652},{"c":8.745,"h":8.76,"l":8.74,"n":106,"o":8.74,"t":"2026-10-22T14:05:00Z","v":48771,"vw":8.748861},{"c":8.7399,"h":8.7488,"l":8.735,"n":74,"o":8.745,"t":"2026-10-22T14:10:00Z","v":8747,"vw":8.739835},{"c":8.73,"h":8.735,"l":8.72,"n":68,"o":8.735,"t":"2026-10-22T14:15:00Z","v":3221,"vw":8.728475},{"c":8.75,"h":8.755,"l":8.7389,"n":53,"o":8.7389,"t":"2026-10-22T14:20:00Z","v":9055,"vw":8.748083},{"c":8.7499,"h":8.7499,"l":8.74,"n":30,"o":8.745,"t":"2026-10-22T14:25:00Z","v":2603,"vw":8.744778},{"c":8.71,"h":8.74,"l":8.705,"n":99,"o":8.74,"t":"2026-10-22T14:30:00Z","v":11840,"vw":8.721088},{"c":8.715,"h":8.715,"l":8.705,"n":46,"o":8.71,"t":"2026-10-22T14:35:00Z","v":3570,"vw":8.708745},{"c":8.71,"h":8.725,"l":8.71,"n":36,"o":8.72,"t":"2026-10-22T14:40:00Z","v":3615,"vw":8.71894},{"c":8.71,"h":8.735,"l":8.71,"n":61,"o":8.72,"t":"2026-10-22T14:45:00Z","v":6964,"vw":8.726049},{"c":8.725,"h":8.725,"l":8.7114,"n":46,"o":8.715,"t":"2026-10-22T14:50:00Z","v":1970,"vw":8.71885},{"c":8.72,"h":8.725,"l":8.71,"n":57,"o":8.725,"t":"2026-10-22T14:55:00Z","v":6765,"vw":8.719203},{"c":8.71,"h":8.72,"l":8.705,"n":51,"o":8.72,"t":"2026-10-22T15:00:00Z","v":5918,"vw":8.711768},{"c":8.705,"h":8.715,"l":8.705,"n":19,"o":8.715,"t":"2026-10-22T15:05:00Z","v":2193,"vw":8.710753},{"c":8.71,"h":8.715,"l":8.705,"n":63,"o":8.705,"t":"2026-10-22T15:10:00Z","v":9603,"vw":8.711921},{"c":8.7,"h":8.7088,"l":8.695,"n":87,"o":8.705,"t":"2026-10-22T15:15:00Z","v":9493,"vw":8.700962},{"c":8.685,"h":8.705,"l":8.685,"n":93,"o":8.695,"t":"2026-10-22T15:20:00Z","v":11228,"vw":8.694257},{"c":8.685,"h":8.685,"l":8.675,"n":47,"o":8.685,"t":"2026-10-22T15:25:00Z","v":7304,"vw":8.682897},{"c":8.695,"h":8.695,"l":8.685,"n":38,"o":8.685,"t":"2026-10-22T15:30:00Z","v":3411,"vw":8.688721},{"c":8.685,"h":8.705,"l":8.685,"n":169,"o":8.7,"t":"2026-10-22T15:35:00Z","v":16154,"vw":8.700416},{"c":8.685,"h":8.685,"l":8.67,"n":82,"o":8.68,"t":"2026-10-22T15:40:00Z","v":7476,"vw":8.676669},{"c":8.69,"h":8.695,"l":8.68,"n":42,"o":8.685,"t":"2026-10-22T15:45:00Z","v":5945,"vw":8.690284},{"c":8.695,"h":8.695,"l":8.685,"n":38,"o":8.685,"t":"2026-10-22T15:50:00Z","v":4038,"vw":8.692825},{"c":8.695,"h":8.695,"l":8.68,"n":90,"o":8.69,"t":"2026-10-22T15:55:00Z","v":12292,"vw":8.690013},{"c":8.71,"h":8.715,"l":8.7,"n":82,"o":8.7,"t":"2026-10-22T16:00:00Z","v":20606,"vw":8.705102},{"c":8.695,"h":8.705,"l":8.69,"n":34,"o":8.705,"t":"2026-10-22T16:05:00Z","v":3473,"vw":8.698818},{"c":8.675,"h":8.69,"l":8.67,"n":54,"o":8.69,"t":"2026-10-22T16:10:00Z","v":6034,"vw":8.682668},{"c":8.6901,"h":8.6901,"l":8.68,"n":45,"o":8.68,"t":"2026-10-22T16:15:00Z","v":5882,"vw":8.684278},{"c":8.7,"h":8.705,"l":8.695,"n":96,"o":8.695,"t":"2026-10-22T16:20:00Z","v":9350,"vw":8.69955},{"c":8.69,"h":8.7,"l":8.69,"n":43,"o":8.7,"t":"2026-10-22T16:25:00Z","v":5001,"vw":8.698647},{"c":8.695,"h":8.7,"l":8.695,"n":43,"o":8.695,"t":"2026-10-22T16:30:00Z","v":3665,"vw":8.699431},{"c":8.685,"h":8.7,"l":8.685,"n":39,"o":8.7,"t":"2026-10-22T16:35:00Z","v":2975,"vw":8.693965},{"c":8.7,"h":8.7,"l":8.685,"n":84,"o":8.685,"t":"2026-10-22T16:40:00Z","v":10052,"vw":8.691762},{"c":8.69,"h":8.7,"l":8.69,"n":97,"o":8.7,"t":"2026-10-22T16:45:00Z","v":8738,"vw":8.691033},{"c":8.705,"h":8.705,"l":8.7,"n":98,"o":8.7,"t":"2026-10-22T16:50:00Z","v":7742,"vw":8.702246},{"c":8.7,"h":8.705,"l":8.7,"n":44,"o":8.705,"t":"2026-10-22T16:55:00Z","v":7550,"vw":8.701313},{"c":8.68,"h":8.7,"l":8.68,"n":54,"o":8.7,"t":"2026-10-22T17:00:00Z","v":5428,"vw":8.6917},{"c":8.67,"h":8.685,"l":8.67,"n":34,"o":8.685,"t":"2026-10-22T17:05:00Z","v":2231,"vw":8.676918},{"c":8.6727,"h":8.675,"l":8.665,"n":52,"o":8.67,"t":"2026-10-22T17:10:00Z","v":5831,"vw":8.670144},{"c":8.67,"h":8.675,"l":8.665,"n":33,"o":8.67,"t":"2026-10-22T17:15:00Z","v":5499,"vw":8.670897},{"c":8.665,"h":8.675,"l":8.665,"n":41,"o":8.665,"t":"2026-10-22T17:20:00Z","v":3523,"vw":8.669841},{"c":8.69,"h":8.69,"l":8.665,"n":110,"o":8.665,"t":"2026-10-22T17:25:00Z","v":14249,"vw":8.677847},{"c":8.705,"h":8.705,"l":8.7,"n":29,"o":8.7,"t":"2026-10-22T17:30:00Z","v":1741,"vw":8.700715},{"c":8.695,"h":8.701,"l":8.69,"n":47,"o":8.701,"t":"2026-10-22T17:35:00Z","v":7166,"vw":8.69949},{"c":8.695,"h":8.695,"l":8.69,"n":43,"o":8.695,"t":"2026-10-22T17:40:00Z","v":3147,"vw":8.691873},{"c":8.69,"h":8.7001,"l":8.69,"n":52,"o":8.695,"t":"2026-10-22T17:45:00Z","v":6696,"vw":8.698256},{"c":8.68,"h":8.7,"l":8.68,"n":153,"o":8.695,"t":"2026-10-22T17:50:00Z","v":17359,"vw":8.692754},{"c":8.685,"h":8.685,"l":8.68,"n":43,"o":8.685,"t":"2026-10-22T17:55:00Z","v":1886,"vw":8.683452},{"c":8.665,"h":8.685,"l":8.66,"n":63,"o":8.685,"t":"2026-10-22T18:00:00Z","v":12877,"vw":8.680508},{"c":8.68,"h":8.6888,"l":8.67,"n":89,"o":8.67,"t":"2026-10-22T18:05:00Z","v":9018,"vw":8.675852},{"c":8.675,"h":8.68,"l":8.675,"n":20,"o":8.675,"t":"2026-10-22T18:10:00Z","v":8044,"vw":8.67535},{"c":8.685,"h":8.69,"l":8.675,"n":43,"o":8.675,"t":"2026-10-22T18:15:00Z","v":3825,"vw":8.680436},{"c":8.685,"h":8.69,"l":8.685,"n":11,"o":8.69,"t":"2026-10-22T18:20:00Z","v":282,"vw":8.6875},{"c":8.685,"h":8.69,"l":8.685,"n":82,"o":8.685,"t":"2026-10-22T18:25:00Z","v":7561,"vw":8.68879},{"c":8.675,"h":8.685,"l":8.675,"n":41,"o":8.685,"t":"2026-10-22T18:30:00Z","v":3303,"vw":8.679167},{"c":8.68,"h":8.68,"l":8.675,"n":148,"o":8.675,"t":"2026-10-22T18:35:00Z","v":6867,"vw":8.679072},{"c":8.685,"h":8.685,"l":8.68,"n":41,"o":8.685,"t":"2026-10-22T18:40:00Z","v":1336,"vw":8.684305},{"c":8.69,"h":8.695,"l":8.685,"n":80,"o":8.685,"t":"2026-10-22T18:45:00Z","v":6315,"vw":8.690571},{"c":8.68,"h":8.695,"l":8.675,"n":111,"o":8.69,"t":"2026-10-22T18:50:00Z","v":12244,"vw":8.688048},{"c":8.685,"h":8.685,"l":8.675,"n":66,"o":8.68,"t":"2026-10-22T18:55:00Z","v":6680,"vw":8.680509},{"c":8.69,"h":8.69,"l":8.685,"n":22,"o":8.685,"t":"2026-10-22T19:00:00Z","v":647,"vw":8.686448},{"c":8.7,"h":8.705,"l":8.6878,"n":106,"o":8.6878,"t":"2026-10-22T19:05:00Z","v":8833,"vw":8.695362},{"c":8.69,"h":8.705,"l":8.69,"n":68,"o":8.7,"t":"2026-10-22T19:10:00Z","v":5722,"vw":8.700056},{"c":8.685,"h":8.695,"l":8.685,"n":93,"o":8.695,"t":"2026-10-22T19:15:00Z","v":6172,"vw":8.688693},{"c":8.67,"h":8.69,"l":8.665,"n":134,"o":8.685,"t":"2026-10-22T19:20:00Z","v":11619,"vw":8.675209},{"c":8.67,"h":8.675,"l":8.665,"n":153,"o":8.67,"t":"2026-10-22T19:25:00Z","v":17609,"vw":8.668623},{"c":8.685,"h":8.685,"l":8.67,"n":83,"o":8.67,"t":"2026-10-22T19:30:00Z","v":8434,"vw":8.678255},{"c":8.69,"h":8.69,"l":8.68,"n":77,"o":8.68,"t":"2026-10-22T19:35:00Z","v":5752,"vw":8.688347},{"c":8.695,"h":8.705,"l":8.695,"n":124,"o":8.695,"t":"2026-10-22T19:40:00Z","v":10239,"vw":8.698999},{"c":8.69,"h":8.695,"l":8.675,"n":308,"o":8.695,"t":"2026-10-22T19:45:00Z","v":50653,"vw":8.68639},{"c":8.695,"h":8.705,"l":8.685,"n":201,"o":8.7,"t":"2026-10-22T19:50:00Z","v":22313,"vw":8.697506},{"c":8.71,"h":8.715,"l":8.68,"n":491,"o":8.692,"t":"2026-10-22T19:55:00Z","v":62657,"vw":8.698732},{"c":8.71,"h":8.71,"l":8.71,"n":13,"o":8.71,"t":"2026-10-22T20:00:00Z","v":35132,"vw":8.71},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-22T20:50:00Z","v":507,"vw":8.54},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-22T21:10:00Z","v":682,"vw":8.85},{"c":8.7873,"h":8.7873,"l":8.7675,"n":3,"o":8.7873,"t":"2026-10-22T22:25:00Z","v":7900,"vw":8.781034},{"c":8.7873,"h":8.7873,"l":8.7873,"n":1,"o":8.7873,"t":"2026-10-22T22:30:00Z","v":2500,"vw":8.7873}],"history":[{"c":13.75,"h":13.76,"l":13.585,"n":4113,"o":13.72,"t":"2024-10-21T04:00:00Z","v":517967,"vw":13.683728},{"c":13.48,"h":13.7235,"l":13.47,"n":4670,"o":13.7,"t":"2024-10-22T04:00:00Z","v":765752,"vw":13.537451},{"c":13.45,"h":13.477,"l":13.3801,"n":3215,"o":13.46,"t":"2024-10-23T04:00:00Z","v":390886,"vw":13.433931},{"c":13.45,"h":13.51,"l":13.385,"n":4645,"o":13.45,"t":"2024-10-24T04:00:00Z","v":663763,"vw":13.452054},{"c":13.48,"h":13.59,"l":13.43,"n":4735,"o":13.55,"t":"2024-10-25T04:00:00Z","v":619194,"vw":13.508081},{"c":13.66,"h":13.71,"l":13.49,"n":4969,"o":13.51,"t":"2024-10-28T04:00:00Z","v":753525,"vw":13.630447},{"c":13.47,"h":13.66,"l":13.46,"n":3672,"o":13.65,"t":"2024-10-29T04:00:00Z","v":480225,"vw":13.518702},{"c":13.49,"h":13.59,"l":13.47,"n":2611,"o":13.49,"t":"2024-10-30T04:00:00Z","v":412190,"vw":13.514467},{"c":13.34,"h":13.51,"l":13.3,"n":5066,"o":13.45,"t":"2024-10-31T04:00:00Z","v":570914,"vw":13.354798},{"c":13.21,"h":13.36,"l":13.135,"n":6217,"o":13.36,"t":"2024-11-01T04:00:00Z","v":774696,"vw":13.242137},{"c":12.91,"h":13.22,"l":12.9,"n":6659,"o":13.21,"t":"2024-11-04T05:00:00Z","v":988902,"vw":12.98487},{"c":12.85,"h":12.91,"l":12.755,"n":6428,"o":12.9,"t":"2024-11-05T05:00:00Z","v":787281,"vw":12.820903},{"c":13.15,"h":13.17,"l":12.76,"n":7164,"o":13.03,"t":"2024-11-06T05:00:00Z","v":899714,"vw":12.998599},{"c":13.12,"h":13.245,"l":13.02,"n":6361,"o":13.14,"t":"2024-11-07T05:00:00Z","v":901562,"vw":13.127745},{"c":12.99,"h":13.2,"l":12.79,"n":6915,"o":13.18,"t":"2024-11-08T05:00:00Z","v":1100243,"vw":12.960745},{"c":12.96,"h":13.16,"l":12.895,"n":8482,"o":13.05,"t":"2024-11-11T05:00:00Z","v":1395082,"vw":13.015313},{"c":12.71,"h":12.91,"l":12.69,"n":5897,"o":12.9,"t":"2024-11-12T05:00:00Z","v":1087353,"vw":12.792513},{"c":12.84,"h":12.9399,"l":12.68,"n":6513,"o":12.75,"t":"2024-11-13T05:00:00Z","v":1115696,"vw":12.843869},{"c":12.76,"h":12.99,"l":12.72,"n":5169,"o":12.84,"t":"2024-11-14T05:00:00Z","v":858547,"vw":12.834348},{"c":12.77,"h":12.82,"l":12.67,"n":4328,"o":12.8,"t":"2024-11-15T05:00:00Z","v":725613,"vw":12.733142},{"c":12.76,"h":12.77,"l":12.67,"n":5186,"o":12.7,"t":"2024-11-18T05:00:00Z","v":957438,"vw":12.735617},{"c":12.85,"h":12.875,"l":12.7,"n":4625,"o":12.7,"t":"2024-11-19T05:00:00Z","v":713133,"vw":12.81607},{"c":12.86,"h":12.89,"l":12.7276,"n":5163,"o":12.84,"t":"2024-11-20T05:00:00Z","v":697898,"vw":12.800316},{"c":12.75,"h":12.89,"l":12.7307,"n":5393,"o":12.86,"t":"2024-11-21T05:00:00Z","v":833822,"vw":12.807299},{"c":12.88,"h":12.885,"l":12.73,"n":5377,"o":12.76,"t":"2024-11-22T05:00:00Z","v":788985,"vw":12.806328},{"c":13.18,"h":13.19,"l":12.95,"n":5511,"o":12.95,"t":"2024-11-25T05:00:00Z","v":1150515,"vw":13.086511},{"c":13.08,"h":13.18,"l":13.025,"n":4728,"o":13.17,"t":"2024-11-26T05:00:00Z","v":616599,"vw":13.099385},{"c":13.06,"h":13.15,"l":13,"n":7316,"o":13.15,"t":"2024-11-27T05:00:00Z","v":1241597,"vw":13.038917},{"c":13.07,"h":13.15,"l":13.04,"n":2098,"o":13.04,"t":"2024-11-29T05:00:00Z","v":298441,"vw":13.087063},{"c":12.98,"h":13.07,"l":12.98,"n":4436,"o":13.07,"t":"2024-12-02T05:00:00Z","v":712088,"vw":13.01582},{"c":12.92,"h":13.0182,"l":12.81,"n":5463,"o":12.97,"t":"2024-12-03T05:00:00Z","v":835596,"vw":12.906806},{"c":12.95,"h":12.97,"l":12.74,"n":7573,"o":12.91,"t":"2024-12-04T05:00:00Z","v":1704868,"vw":12.850828},{"c":13.08,"h":13.13,"l":12.99,"n":5046,"o":13,"t":"2024-12-05T05:00:00Z","v":1046317,"vw":13.074106},{"c":13.03,"h":13.1694,"l":12.92,"n":6443,"o":13.1,"t":"2024-12-06T05:00:00Z","v":1350795,"vw":13.015843},{"c":12.96,"h":13.15,"l":12.96,"n":4801,"o":13.05,"t":"2024-12-09T05:00:00Z","v":884749,"vw":13.036342},{"c":12.94,"h":13.01,"l":12.86,"n":3991,"o":12.95,"t":"2024-12-10T05:00:00Z","v":785947,"vw":12.927051},{"c":12.88,"h":12.95,"l":12.825,"n":5731,"o":12.95,"t":"2024-12-11T05:00:00Z","v":1230719,"vw":12.881832},{"c":12.83,"h":12.96,"l":12.76,"n":7030,"o":12.88,"t":"2024-12-12T05:00:00Z","v":1589591,"vw":12.839794},{"c":12.87,"h":12.87,"l":12.75,"n":4256,"o":12.83,"t":"2024-12-13T05:00:00Z","v":623407,"vw":12.819956},{"c":12.7,"h":12.88,"l":12.7,"n":6323,"o":12.88,"t":"2024-12-16T05:00:00Z","v":1392396,"vw":12.759553},{"c":12.79,"h":12.82,"l":12.67,"n":6666,"o":12.71,"t":"2024-12-17T05:00:00Z","v":1257224,"vw":12.767827},{"c":12.65,"h":12.97,"l":12.65,"n":7341,"o":12.79,"t":"2024-12-18T05:00:00Z","v":1388767,"vw":12.800232},{"c":12.78,"h":12.895,"l":12.71,"n":5816,"o":12.83,"t":"2024-12-19T05:00:00Z","v":1035335,"vw":12.813291},{"c":12.85,"h":12.89,"l":12.71,"n":6657,"o":12.75,"t":"2024-12-20T05:00:00Z","v":1386859,"vw":12.810879},{"c":12.75,"h":12.84,"l":12.71,"n":5100,"o":12.8,"t":"2024-12-23T05:00:00Z","v":1054008,"vw":12.751033},{"c":12.84,"h":12.85,"l":12.735,"n":2492,"o":12.75,"t":"2024-12-24T05:00:00Z","v":501820,"vw":12.804645},{"c":12.76,"h":12.85,"l":12.76,"n":4904,"o":12.81,"t":"2024-12-26T05:00:00Z","v":1286690,"vw":12.806524},{"c":12.79,"h":12.83,"l":12.75,"n":5073,"o":12.77,"t":"2024-12-27T05:00:00Z","v":1018041,"vw":12.789885},{"c":12.69,"h":12.76,"l":12.63,"n":6744,"o":12.75,"t":"2024-12-30T05:00:00Z","v":1752857,"vw":12.700391},{"c":12.1,"h":12.28,"l":11.87,"n":15166,"o":12.28,"t":"2024-12-31T05:00:00Z","v":4050047,"vw":11.983913},{"c":12.19,"h":12.27,"l":12.1,"n":10897,"o":12.15,"t":"2025-01-02T05:00:00Z","v":1169798,"vw":12.168268},{"c":12.21,"h":12.27,"l":12.16,"n":4568,"o":12.25,"t":"2025-01-03T05:00:00Z","v":805754,"vw":12.213989},{"c":12.16,"h":12.3299,"l":12.12,"n":5943,"o":12.28,"t":"2025-01-06T05:00:00Z","v":1109520,"vw":12.198469},{"c":12.01,"h":12.24,"l":11.955,"n":6135,"o":12.21,"t":"2025-01-07T05:00:00Z","v":981695,"vw":12.042083},{"c":11.9,"h":12,"l":11.8,"n":7381,"o":12,"t":"2025-01-08T05:00:00Z","v":1354610,"vw":11.889},{"c":11.93,"h":11.975,"l":11.72,"n":6319,"o":11.8,"t":"2025-01-10T05:00:00Z","v":1113972,"vw":11.885356},{"c":11.92,"h":11.94,"l":11.775,"n":7370,"o":11.93,"t":"2025-01-13T05:00:00Z","v":1144217,"vw":11.869562},{"c":12.16,"h":12.2,"l":11.99,"n":5545,"o":12,"t":"2025-01-14T05:00:00Z","v":912895,"vw":12.138139},{"c":12.28,"h":12.35,"l":12.16,"n":5397,"o":12.28,"t":"2025-01-15T05:00:00Z","v":840801,"vw":12.241831},{"c":12.4,"h":12.41,"l":12.25,"n":6235,"o":12.28,"t":"2025-01-16T05:00:00Z","v":626825,"vw":12.354103},{"c":12.26,"h":12.4325,"l":12.22,"n":6793,"o":12.4,"t":"2025-01-17T05:00:00Z","v":1092799,"vw":12.295833},{"c":12.33,"h":12.36,"l":12.21,"n":5108,"o":12.29,"t":"2025-01-21T05:00:00Z","v":870663,"vw":12.311412},{"c":12.34,"h":12.39,"l":12.29,"n":4358,"o":12.3,"t":"2025-01-22T05:00:00Z","v":595376,"vw":12.344562},{"c":12.58,"h":12.615,"l":12.32,"n":5759,"o":12.32,"t":"2025-01-23T05:00:00Z","v":906851,"vw":12.482921},{"c":12.72,"h":12.74,"l":12.58,"n":5824,"o":12.58,"t":"2025-01-24T05:00:00Z","v":787667,"vw":12.702169},{"c":12.81,"h":12.96,"l":12.74,"n":7490,"o":12.8,"t":"2025-01-27T05:00:00Z","v":1215655,"vw":12.830026},{"c":12.86,"h":12.97,"l":12.78,"n":6638,"o":12.78,"t":"2025-01-28T05:00:00Z","v":961257,"vw":12.895509},{"c":12.61,"h":12.8992,"l":12.56,"n":5227,"o":12.86,"t":"2025-01-29T05:00:00Z","v":657917,"vw":12.677437},{"c":12.72,"h":12.77,"l":12.605,"n":5483,"o":12.71,"t":"2025-01-30T05:00:00Z","v":734912,"vw":12.67405},{"c":12.84,"h":12.85,"l":12.695,"n":6398,"o":12.73,"t":"2025-01-31T05:00:00Z","v":847501,"vw":12.810448},{"c":12.84,"h":13.035,"l":12.7238,"n":11627,"o":12.75,"t":"2025-02-03T05:00:00Z","v":1974919,"vw":12.862535},{"c":12.87,"h":12.935,"l":12.755,"n":4810,"o":12.88,"t":"2025-02-04T05:00:00Z","v":701019,"vw":12.879755},{"c":12.94,"h":12.95,"l":12.8,"n":5953,"o":12.88,"t":"2025-02-05T05:00:00Z","v":619931,"vw":12.907264},{"c":12.87,"h":12.98,"l":12.85,"n":4483,"o":12.94,"t":"2025-02-06T05:00:00Z","v":798618,"vw":12.920412},{"c":12.6,"h":12.88,"l":12.565,"n":5951,"o":12.87,"t":"2025-02-07T05:00:00Z","v":944333,"vw":12.678653},{"c":12.69,"h":12.7,"l":12.53,"n":3890,"o":12.61,"t":"2025-02-10T05:00:00Z","v":555433,"vw":12.649279},{"c":12.74,"h":12.82,"l":12.63,"n":4477,"o":12.65,"t":"2025-02-11T05:00:00Z","v":606424,"vw":12.731371},{"c":12.84,"h":12.87,"l":12.7,"n":3604,"o":12.7,"t":"2025-02-12T05:00:00Z","v":440456,"vw":12.809881},{"c":12.88,"h":12.932,"l":12.835,"n":3352,"o":12.9,"t":"2025-02-13T05:00:00Z","v":477063,"vw":12.878413},{"c":12.97,"h":13.01,"l":12.92,"n":4417,"o":12.95,"t":"2025-02-14T05:00:00Z","v":518612,"vw":12.954057},{"c":13.15,"h":13.24,"l":13.035,"n":6524,"o":13.05,"t":"2025-02-18T05:00:00Z","v":846381,"vw":13.136826},{"c":13.3,"h":13.4448,"l":13.17,"n":5116,"o":13.36,"t":"2025-02-19T05:00:00Z","v":793691,"vw":13.2736},{"c":13.18,"h":13.32,"l":13.105,"n":5857,"o":13.3,"t":"2025-02-20T05:00:00Z","v":872861,"vw":13.180223},{"c":13.2,"h":13.325,"l":13.18,"n":4787,"o":13.19,"t":"2025-02-21T05:00:00Z","v":570500,"vw":13.243033},{"c":13.17,"h":13.27,"l":13.12,"n":3378,"o":13.26,"t":"2025-02-24T05:00:00Z","v":403076,"vw":13.192898},{"c":13.14,"h":13.23,"l":13.0906,"n":4224,"o":13.18,"t":"2025-02-25T05:00:00Z","v":486852,"vw":13.149916},{"c":12.96,"h":13.2,"l":12.945,"n":3635,"o":13.15,"t":"2025-02-26T05:00:00Z","v":496552,"vw":13.049496},{"c":12.84,"h":13,"l":12.82,"n":5571,"o":12.94,"t":"2025-02-27T05:00:00Z","v":632774,"vw":12.893486},{"c":13.04,"h":13.3,"l":12.7,"n":11609,"o":12.7,"t":"2025-02-28T05:00:00Z","v":2112875,"vw":13.100036},{"c":12.77,"h":13.065,"l":12.655,"n":9257,"o":13.05,"t":"2025-03-03T05:00:00Z","v":1275428,"vw":12.804464},{"c":12.58,"h":12.725,"l":12.51,"n":6225,"o":12.66,"t":"2025-03-04T05:00:00Z","v":801685,"vw":12.620832},{"c":12.46,"h":12.6,"l":12.39,"n":7540,"o":12.55,"t":"2025-03-05T05:00:00Z","v":1054465,"vw":12.475559},{"c":12.28,"h":12.55,"l":12.265,"n":5189,"o":12.46,"t":"2025-03-06T05:00:00Z","v":735411,"vw":12.372257},{"c":12.4,"h":12.48,"l":12.27,"n":5527,"o":12.3,"t":"2025-03-07T05:00:00Z","v":838396,"vw":12.358691},{"c":12.24,"h":12.38,"l":12.125,"n":7700,"o":12.36,"t":"2025-03-10T04:00:00Z","v":1262269,"vw":12.238512},{"c":11.98,"h":12.27,"l":11.921,"n":7972,"o":12.2,"t":"2025-03-11T04:00:00Z","v":1217822,"vw":12.007256},{"c":12.01,"h":12.11,"l":11.95,"n":5067,"o":12.01,"t":"2025-03-12T04:00:00Z","v":793463,"vw":12.034535},{"c":11.8,"h":12.103,"l":11.8,"n":6417,"o":11.99,"t":"2025-03-13T04:00:00Z","v":948619,"vw":11.911074},{"c":12.04,"h":12.065,"l":11.88,"n":5360,"o":11.98,"t":"2025-03-14T04:00:00Z","v":825631,"vw":11.996012},{"c":12.2,"h":12.25,"l":12.08,"n":5672,"o":12.09,"t":"2025-03-17T04:00:00Z","v":658427,"vw":12.203772},{"c":12.37,"h":12.39,"l":12.22,"n":5749,"o":12.25,"t":"2025-03-18T04:00:00Z","v":798828,"vw":12.344697},{"c":12.21,"h":12.43,"l":12.195,"n":5571,"o":12.37,"t":"2025-03-19T04:00:00Z","v":619092,"vw":12.279819},{"c":12.27,"h":12.32,"l":12.15,"n":4896,"o":12.15,"t":"2025-03-20T04:00:00Z","v":537727,"vw":12.264203},{"c":12.26,"h":12.305,"l":12.21,"n":3581,"o":12.26,"t":"2025-03-21T04:00:00Z","v":774388,"vw":12.2639},{"c":12.27,"h":12.31,"l":12.14,"n":5747,"o":12.29,"t":"2025-03-24T04:00:00Z","v":785585,"vw":12.245043},{"c":12.35,"h":12.39,"l":12.2806,"n":6003,"o":12.31,"t":"2025-03-25T04:00:00Z","v":798096,"vw":12.334228},{"c":12.32,"h":12.37,"l":12.3,"n":3917,"o":12.33,"t":"2025-03-26T04:00:00Z","v":374423,"vw":12.319851},{"c":12.33,"h":12.38,"l":12.25,"n":6028,"o":12.36,"t":"2025-03-27T04:00:00Z","v":838839,"vw":12.32187},{"c":12.11,"h":12.3696,"l":12.05,"n":8789,"o":12.35,"t":"2025-03-28T04:00:00Z","v":1132140,"vw":12.128581},{"c":11.63,"h":11.9,"l":11.39,"n":7021,"o":11.7,"t":"2025-03-31T04:00:00Z","v":1092050,"vw":11.590754},{"c":11.67,"h":11.74,"l":11.52,"n":5456,"o":11.56,"t":"2025-04-01T04:00:00Z","v":679034,"vw":11.652968},{"c":11.6,"h":11.67,"l":11.535,"n":5504,"o":11.55,"t":"2025-04-02T04:00:00Z","v":677665,"vw":11.596703},{"c":11.4,"h":11.5051,"l":11.26,"n":7304,"o":11.42,"t":"2025-04-03T04:00:00Z","v":1103158,"vw":11.417806},{"c":10.59,"h":11.17,"l":10.57,"n":14217,"o":11.11,"t":"2025-04-04T04:00:00Z","v":2119871,"vw":10.748913},{"c":10.05,"h":10.5,"l":9.8,"n":13446,"o":10.16,"t":"2025-04-07T04:00:00Z","v":2185933,"vw":10.120828},{"c":9.85,"h":11.09,"l":9.78,"n":12063,"o":10.46,"t":"2025-04-08T04:00:00Z","v":1834509,"vw":10.148143},{"c":10.54,"h":10.6499,"l":9.51,"n":12860,"o":9.735,"t":"2025-04-09T04:00:00Z","v":2103864,"vw":9.987083},{"c":10.2,"h":10.48,"l":9.955,"n":11888,"o":10.4,"t":"2025-04-10T04:00:00Z","v":1503388,"vw":10.192642},{"c":10.11,"h":10.22,"l":9.82,"n":8855,"o":10.175,"t":"2025-04-11T04:00:00Z","v":1492749,"vw":10.014858},{"c":10.2,"h":10.43,"l":10.04,"n":6192,"o":10.25,"t":"2025-04-14T04:00:00Z","v":1049063,"vw":10.215679},{"c":10.43,"h":10.5,"l":10.2,"n":5851,"o":10.2,"t":"2025-04-15T04:00:00Z","v":791037,"vw":10.403813},{"c":10.34,"h":10.54,"l":10.29,"n":5107,"o":10.38,"t":"2025-04-16T04:00:00Z","v":662989,"vw":10.400181},{"c":10.59,"h":10.625,"l":10.38,"n":4342,"o":10.38,"t":"2025-04-17T04:00:00Z","v":572017,"vw":10.565283},{"c":10.35,"h":10.59,"l":10.23,"n":4481,"o":10.55,"t":"2025-04-21T04:00:00Z","v":500479,"vw":10.336845},{"c":10.52,"h":10.55,"l":10.405,"n":4054,"o":10.43,"t":"2025-04-22T04:00:00Z","v":391599,"vw":10.481437},{"c":10.67,"h":10.8285,"l":10.565,"n":4895,"o":10.73,"t":"2025-04-23T04:00:00Z","v":558926,"vw":10.663287},{"c":10.76,"h":10.79,"l":10.57,"n":3905,"o":10.67,"t":"2025-04-24T04:00:00Z","v":379839,"vw":10.737569},{"c":10.92,"h":10.95,"l":10.7001,"n":5230,"o":10.79,"t":"2025-04-25T04:00:00Z","v":625103,"vw":10.900407},{"c":10.88,"h":11.04,"l":10.81,"n":5565,"o":10.85,"t":"2025-04-28T04:00:00Z","v":757637,"vw":10.901639},{"c":10.78,"h":10.85,"l":10.62,"n":7271,"o":10.8,"t":"2025-04-29T04:00:00Z","v":1058491,"vw":10.709899},{"c":10.61,"h":10.65,"l":10.5,"n":4623,"o":10.63,"t":"2025-04-30T04:00:00Z","v":648793,"vw":10.578009},{"c":10.47,"h":10.68,"l":10.42,"n":6613,"o":10.63,"t":"2025-05-01T04:00:00Z","v":725007,"vw":10.503479},{"c":10.63,"h":10.64,"l":10.44,"n":5028,"o":10.53,"t":"2025-05-02T04:00:00Z","v":691175,"vw":10.595047},{"c":10.5,"h":10.57,"l":10.42,"n":4010,"o":10.5,"t":"2025-05-05T04:00:00Z","v":542075,"vw":10.504426},{"c":10.54,"h":10.6,"l":10.4161,"n":5582,"o":10.46,"t":"2025-05-06T04:00:00Z","v":511237,"vw":10.530264},{"c":10.45,"h":10.59,"l":10.44,"n":5435,"o":10.57,"t":"2025-05-07T04:00:00Z","v":658907,"vw":10.496093},{"c":10.63,"h":10.68,"l":10.45,"n":5045,"o":10.51,"t":"2025-05-08T04:00:00Z","v":667985,"vw":10.607961},{"c":10.82,"h":10.99,"l":10.68,"n":7623,"o":10.68,"t":"2025-05-09T04:00:00Z","v":960227,"vw":10.870054},{"c":11.05,"h":11.29,"l":11.02,"n":9139,"o":11.05,"t":"2025-05-12T04:00:00Z","v":1111667,"vw":11.125059},{"c":11.28,"h":11.385,"l":11.0192,"n":9328,"o":11.1,"t":"2025-05-13T04:00:00Z","v":1270997,"vw":11.26562},{"c":11.21,"h":11.32,"l":11.14,"n":4902,"o":11.3,"t":"2025-05-14T04:00:00Z","v":620146,"vw":11.211926},{"c":11.15,"h":11.19,"l":11.11,"n":3873,"o":11.19,"t":"2025-05-15T04:00:00Z","v":389156,"vw":11.160368},{"c":11.29,"h":11.3,"l":11.165,"n":3554,"o":11.21,"t":"2025-05-16T04:00:00Z","v":419594,"vw":11.246564},{"c":11.3,"h":11.33,"l":11.19,"n":3115,"o":11.22,"t":"2025-05-19T04:00:00Z","v":407880,"vw":11.288518},{"c":11.3,"h":11.32,"l":11.21,"n":3660,"o":11.32,"t":"2025-05-20T04:00:00Z","v":394532,"vw":11.281452},{"c":10.99,"h":11.25,"l":10.98,"n":4280,"o":11.21,"t":"2025-05-21T04:00:00Z","v":486415,"vw":11.093804},{"c":10.99,"h":11.0691,"l":10.92,"n":3632,"o":10.97,"t":"2025-05-22T04:00:00Z","v":313426,"vw":11.00406},{"c":11,"h":11.06,"l":10.92,"n":3174,"o":10.92,"t":"2025-05-23T04:00:00Z","v":357612,"vw":11.001361},{"c":11.25,"h":11.28,"l":11.05,"n":5224,"o":11.1,"t":"2025-05-27T04:00:00Z","v":721749,"vw":11.188773},{"c":11.3,"h":11.38,"l":11.2546,"n":4905,"o":11.34,"t":"2025-05-28T04:00:00Z","v":616796,"vw":11.303729},{"c":11.38,"h":11.44,"l":11.3,"n":4512,"o":11.35,"t":"2025-05-29T04:00:00Z","v":601852,"vw":11.37199},{"c":11.33,"h":11.36,"l":11.2119,"n":3292,"o":11.31,"t":"2025-05-30T04:00:00Z","v":432821,"vw":11.305397},{"c":11.28,"h":11.37,"l":11.19,"n":5658,"o":11.3,"t":"2025-06-02T04:00:00Z","v":664734,"vw":11.304829},{"c":11.37,"h":11.42,"l":11.21,"n":3941,"o":11.31,"t":"2025-06-03T04:00:00Z","v":454507,"vw":11.351369},{"c":11.32,"h":11.4,"l":11.315,"n":4279,"o":11.35,"t":"2025-06-04T04:00:00Z","v":454550,"vw":11.33982},{"c":11.34,"h":11.405,"l":11.23,"n":3495,"o":11.32,"t":"2025-06-05T04:00:00Z","v":449705,"vw":11.325309},{"c":11.51,"h":11.54,"l":11.38,"n":3650,"o":11.39,"t":"2025-06-06T04:00:00Z","v":407228,"vw":11.488518},{"c":11.57,"h":11.65,"l":11.5,"n":5381,"o":11.51,"t":"2025-06-09T04:00:00Z","v":674233,"vw":11.590771},{"c":11.61,"h":11.645,"l":11.53,"n":4698,"o":11.59,"t":"2025-06-10T04:00:00Z","v":438064,"vw":11.616892},{"c":11.6,"h":11.72,"l":11.57,"n":5532,"o":11.64,"t":"2025-06-11T04:00:00Z","v":579081,"vw":11.629938},{"c":11.56,"h":11.6,"l":11.5235,"n":2855,"o":11.58,"t":"2025-06-12T04:00:00Z","v":397393,"vw":11.566044},{"c":11.42,"h":11.505,"l":11.385,"n":3508,"o":11.49,"t":"2025-06-13T04:00:00Z","v":457415,"vw":11.453146},{"c":11.38,"h":11.56,"l":11.38,"n":4543,"o":11.51,"t":"2025-06-16T04:00:00Z","v":663175,"vw":11.437928},{"c":11.41,"h":11.54,"l":11.25,"n":4965,"o":11.38,"t":"2025-06-17T04:00:00Z","v":738453,"vw":11.436878},{"c":11.56,"h":11.62,"l":11.46,"n":4960,"o":11.55,"t":"2025-06-18T04:00:00Z","v":623734,"vw":11.564361},{"c":11.53,"h":11.6651,"l":11.53,"n":4744,"o":11.6,"t":"2025-06-20T04:00:00Z","v":626766,"vw":11.556839},{"c":11.4,"h":11.5812,"l":11.33,"n":5332,"o":11.52,"t":"2025-06-23T04:00:00Z","v":853776,"vw":11.44826},{"c":11.56,"h":11.66,"l":11.46,"n":4693,"o":11.51,"t":"2025-06-24T04:00:00Z","v":630186,"vw":11.562523},{"c":11.61,"h":11.665,"l":11.54,"n":5386,"o":11.54,"t":"2025-06-25T04:00:00Z","v":811725,"vw":11.621992},{"c":11.67,"h":11.79,"l":11.63,"n":5086,"o":11.63,"t":"2025-06-26T04:00:00Z","v":815282,"vw":11.692152},{"c":11.63,"h":11.7663,"l":11.56,"n":7414,"o":11.7,"t":"2025-06-27T04:00:00Z","v":1016536,"vw":11.661425},{"c":11.25,"h":11.329,"l":11.12,"n":7042,"o":11.22,"t":"2025-06-30T04:00:00Z","v":919776,"vw":11.250746},{"c":11.28,"h":11.32,"l":11.1562,"n":4427,"o":11.21,"t":"2025-07-01T04:00:00Z","v":763397,"vw":11.257496},{"c":11.5,"h":11.515,"l":11.3,"n":4540,"o":11.31,"t":"2025-07-02T04:00:00Z","v":679637,"vw":11.413077},{"c":11.54,"h":11.65,"l":11.47,"n":3565,"o":11.47,"t":"2025-07-03T04:00:00Z","v":477487,"vw":11.568218},{"c":11.52,"h":11.5801,"l":11.42,"n":5775,"o":11.49,"t":"2025-07-07T04:00:00Z","v":788661,"vw":11.506579},{"c":11.61,"h":11.665,"l":11.5278,"n":4819,"o":11.53,"t":"2025-07-08T04:00:00Z","v":653092,"vw":11.625305},{"c":11.6,"h":11.65,"l":11.57,"n":4022,"o":11.62,"t":"2025-07-09T04:00:00Z","v":541120,"vw":11.606042},{"c":11.72,"h":11.86,"l":11.565,"n":6945,"o":11.59,"t":"2025-07-10T04:00:00Z","v":1269918,"vw":11.754546},{"c":11.8,"h":11.86,"l":11.68,"n":5809,"o":11.68,"t":"2025-07-11T04:00:00Z","v":1091413,"vw":11.794042},{"c":11.83,"h":11.845,"l":11.72,"n":5368,"o":11.74,"t":"2025-07-14T04:00:00Z","v":622496,"vw":11.787545},{"c":11.82,"h":11.98,"l":11.8,"n":5264,"o":11.82,"t":"2025-07-15T04:00:00Z","v":746895,"vw":11.882206},{"c":11.97,"h":12,"l":11.8101,"n":5941,"o":11.83,"t":"2025-07-16T04:00:00Z","v":909983,"vw":11.920724},{"c":11.96,"h":12.02,"l":11.89,"n":4362,"o":11.93,"t":"2025-07-17T04:00:00Z","v":709934,"vw":11.962145},{"c":11.87,"h":12.028,"l":11.845,"n":4215,"o":12,"t":"2025-07-18T04:00:00Z","v":502737,"vw":11.916244},{"c":11.62,"h":11.95,"l":11.595,"n":5639,"o":11.95,"t":"2025-07-21T04:00:00Z","v":814041,"vw":11.698905},{"c":11.77,"h":11.79,"l":11.62,"n":4330,"o":11.63,"t":"2025-07-22T04:00:00Z","v":670048,"vw":11.723769},{"c":11.86,"h":11.905,"l":11.8,"n":4097,"o":11.8,"t":"2025-07-23T04:00:00Z","v":592754,"vw":11.858653},{"c":11.9,"h":11.955,"l":11.85,"n":3733,"o":11.85,"t":"2025-07-24T04:00:00Z","v":497924,"vw":11.900931},{"c":11.96,"h":12.02,"l":11.92,"n":4740,"o":11.93,"t":"2025-07-25T04:00:00Z","v":628321,"vw":11.957113},{"c":11.64,"h":11.9753,"l":11.635,"n":5293,"o":11.96,"t":"2025-07-28T04:00:00Z","v":784973,"vw":11.805826},{"c":11.56,"h":11.72,"l":11.425,"n":4750,"o":11.65,"t":"2025-07-29T04:00:00Z","v":789991,"vw":11.548752},{"c":11.36,"h":11.59,"l":11.32,"n":4624,"o":11.56,"t":"2025-07-30T04:00:00Z","v":444680,"vw":11.445343},{"c":11.22,"h":11.375,"l":11.17,"n":5468,"o":11.35,"t":"2025-07-31T04:00:00Z","v":557412,"vw":11.267775},{"c":11.04,"h":11.16,"l":10.945,"n":5269,"o":11.12,"t":"2025-08-01T04:00:00Z","v":545373,"vw":11.044964},{"c":11.11,"h":11.17,"l":11.02,"n":3595,"o":11.09,"t":"2025-08-04T04:00:00Z","v":401656,"vw":11.106923},{"c":11.13,"h":11.14,"l":10.95,"n":4279,"o":11.12,"t":"2025-08-05T04:00:00Z","v":569735,"vw":11.085794},{"c":11.23,"h":11.235,"l":11.11,"n":3588,"o":11.19,"t":"2025-08-06T04:00:00Z","v":493610,"vw":11.176154},{"c":11.03,"h":11.3,"l":11,"n":4837,"o":11.29,"t":"2025-08-07T04:00:00Z","v":548595,"vw":11.10902},{"c":11.25,"h":11.45,"l":10.97,"n":8555,"o":11.05,"t":"2025-08-08T04:00:00Z","v":1233230,"vw":11.308511},{"c":11.24,"h":11.3,"l":11.145,"n":5058,"o":11.23,"t":"2025-08-11T04:00:00Z","v":795138,"vw":11.211038},{"c":11.38,"h":11.4,"l":11.15,"n":4350,"o":11.21,"t":"2025-08-12T04:00:00Z","v":642706,"vw":11.335154},{"c":11.4,"h":11.62,"l":11.33,"n":8354,"o":11.62,"t":"2025-08-13T04:00:00Z","v":1165072,"vw":11.433726},{"c":11.24,"h":11.3759,"l":11.22,"n":4134,"o":11.29,"t":"2025-08-14T04:00:00Z","v":657776,"vw":11.257642},{"c":11.13,"h":11.3,"l":11.13,"n":4440,"o":11.25,"t":"2025-08-15T04:00:00Z","v":560152,"vw":11.186366},{"c":11.16,"h":11.1899,"l":11.095,"n":4448,"o":11.14,"t":"2025-08-18T04:00:00Z","v":413908,"vw":11.140769},{"c":11.24,"h":11.2658,"l":11.15,"n":4460,"o":11.18,"t":"2025-08-19T04:00:00Z","v":629816,"vw":11.217868},{"c":11.29,"h":11.33,"l":11.22,"n":3579,"o":11.26,"t":"2025-08-20T04:00:00Z","v":423934,"vw":11.287084},{"c":11.23,"h":11.3289,"l":11.205,"n":3031,"o":11.29,"t":"2025-08-21T04:00:00Z","v":488371,"vw":11.254495},{"c":11.43,"h":11.475,"l":11.27,"n":4476,"o":11.29,"t":"2025-08-22T04:00:00Z","v":588976,"vw":11.409988},{"c":11.31,"h":11.47,"l":11.29,"n":4695,"o":11.46,"t":"2025-08-25T04:00:00Z","v":510409,"vw":11.346335},{"c":11.39,"h":11.39,"l":11.26,"n":4158,"o":11.3,"t":"2025-08-26T04:00:00Z","v":438000,"vw":11.339142},{"c":11.39,"h":11.427,"l":11.34,"n":3787,"o":11.34,"t":"2025-08-27T04:00:00Z","v":411983,"vw":11.390666},{"c":11.42,"h":11.445,"l":11.3101,"n":3338,"o":11.445,"t":"2025-08-28T04:00:00Z","v":387230,"vw":11.383112},{"c":11.44,"h":11.4654,"l":11.33,"n":5188,"o":11.36,"t":"2025-08-29T04:00:00Z","v":448230,"vw":11.424266},{"c":11.37,"h":11.43,"l":11.31,"n":5220,"o":11.38,"t":"2025-09-02T04:00:00Z","v":490440,"vw":11.371006},{"c":11.35,"h":11.425,"l":11.3158,"n":6050,"o":11.32,"t":"2025-09-03T04:00:00Z","v":507659,"vw":11.375702},{"c":11.49,"h":11.49,"l":11.33,"n":4040,"o":11.38,"t":"2025-09-04T04:00:00Z","v":662016,"vw":11.412091},{"c":11.44,"h":11.53,"l":11.37,"n":4462,"o":11.5,"t":"2025-09-05T04:00:00Z","v":593824,"vw":11.449737},{"c":11.43,"h":11.45,"l":11.335,"n":4045,"o":11.44,"t":"2025-09-08T04:00:00Z","v":488046,"vw":11.395312},{"c":11.4,"h":11.445,"l":11.35,"n":3224,"o":11.43,"t":"2025-09-09T04:00:00Z","v":440157,"vw":11.399109},{"c":11.31,"h":11.4651,"l":11.31,"n":3889,"o":11.42,"t":"2025-09-10T04:00:00Z","v":457300,"vw":11.369933},{"c":11.43,"h":11.43,"l":11.3,"n":5144,"o":11.31,"t":"2025-09-11T04:00:00Z","v":610597,"vw":11.354808},{"c":11.36,"h":11.45,"l":11.3213,"n":4353,"o":11.39,"t":"2025-09-12T04:00:00Z","v":443845,"vw":11.367068},{"c":11.17,"h":11.38,"l":11.13,"n":7002,"o":11.38,"t":"2025-09-15T04:00:00Z","v":816004,"vw":11.223939},{"c":11.31,"h":11.35,"l":11.17,"n":5041,"o":11.22,"t":"2025-09-16T04:00:00Z","v":638833,"vw":11.272569},{"c":11.25,"h":11.43,"l":11.25,"n":4713,"o":11.29,"t":"2025-09-17T04:00:00Z","v":530973,"vw":11.320915},{"c":11.24,"h":11.3316,"l":11.165,"n":6693,"o":11.28,"t":"2025-09-18T04:00:00Z","v":916976,"vw":11.221019},{"c":11.23,"h":11.31,"l":11.16,"n":4466,"o":11.3,"t":"2025-09-19T04:00:00Z","v":848073,"vw":11.227597},{"c":11.06,"h":11.22,"l":11.03,"n":6324,"o":11.22,"t":"2025-09-22T04:00:00Z","v":969078,"vw":11.095842},{"c":11.06,"h":11.21,"l":11.05,"n":5489,"o":11.05,"t":"2025-09-23T04:00:00Z","v":706603,"vw":11.129466},{"c":10.95,"h":11.11,"l":10.89,"n":5625,"o":11.09,"t":"2025-09-24T04:00:00Z","v":844369,"vw":10.983089},{"c":10.91,"h":11,"l":10.875,"n":6574,"o":10.95,"t":"2025-09-25T04:00:00Z","v":931445,"vw":10.932338},{"c":10.89,"h":11.07,"l":10.86,"n":4950,"o":10.93,"t":"2025-09-26T04:00:00Z","v":603685,"vw":10.924918},{"c":10.75,"h":10.91,"l":10.67,"n":7667,"o":10.91,"t":"2025-09-29T04:00:00Z","v":1169024,"vw":10.775351},{"c":10.17,"h":10.36,"l":10.08,"n":7349,"o":10.34,"t":"2025-09-30T04:00:00Z","v":1018639,"vw":10.195333},{"c":9.99,"h":10.14,"l":9.96,"n":9931,"o":10.13,"t":"2025-10-01T04:00:00Z","v":1301927,"vw":10.012079},{"c":10.13,"h":10.17,"l":9.91,"n":6139,"o":9.96,"t":"2025-10-02T04:00:00Z","v":836167,"vw":10.076247},{"c":10.02,"h":10.2,"l":9.9911,"n":5088,"o":10.17,"t":"2025-10-03T04:00:00Z","v":714580,"vw":10.072735},{"c":9.96,"h":10.14,"l":9.925,"n":8298,"o":10.05,"t":"2025-10-06T04:00:00Z","v":1441099,"vw":10.036243},{"c":9.82,"h":10,"l":9.76,"n":6662,"o":9.96,"t":"2025-10-07T04:00:00Z","v":1109064,"vw":9.833677},{"c":9.76,"h":9.92,"l":9.74,"n":7485,"o":9.84,"t":"2025-10-08T04:00:00Z","v":1116427,"vw":9.799824},{"c":9.54,"h":9.78,"l":9.48,"n":9314,"o":9.75,"t":"2025-10-09T04:00:00Z","v":1328814,"vw":9.578305},{"c":9.57,"h":9.665,"l":9.3814,"n":10560,"o":9.44,"t":"2025-10-10T04:00:00Z","v":1683453,"vw":9.569299},{"c":9.86,"h":9.94,"l":9.62,"n":7546,"o":9.63,"t":"2025-10-13T04:00:00Z","v":1105441,"vw":9.804957},{"c":9.99,"h":10.005,"l":9.74,"n":6039,"o":9.74,"t":"2025-10-14T04:00:00Z","v":772352,"vw":9.939467},{"c":9.92,"h":10.11,"l":9.85,"n":6300,"o":10.11,"t":"2025-10-15T04:00:00Z","v":918254,"vw":9.952654},{"c":9.68,"h":9.95,"l":9.68,"n":5837,"o":9.95,"t":"2025-10-16T04:00:00Z","v":682811,"vw":9.795025},{"c":9.72,"h":9.765,"l":9.58,"n":9170,"o":9.6,"t":"2025-10-17T04:00:00Z","v":1139805,"vw":9.686809},{"c":9.77,"h":9.83,"l":9.685,"n":7098,"o":9.74,"t":"2025-10-20T04:00:00Z","v":985041,"vw":9.763778},{"c":9.87,"h":9.975,"l":9.75,"n":4571,"o":9.75,"t":"2025-10-21T04:00:00Z","v":741547,"vw":9.909973},{"c":9.83,"h":9.91,"l":9.75,"n":8077,"o":9.83,"t":"2025-10-22T04:00:00Z","v":1116643,"vw":9.833268},{"c":9.82,"h":9.905,"l":9.78,"n":5662,"o":9.86,"t":"2025-10-23T04:00:00Z","v":774909,"vw":9.823013},{"c":9.81,"h":9.91,"l":9.75,"n":5781,"o":9.87,"t":"2025-10-24T04:00:00Z","v":706469,"vw":9.810387},{"c":10.04,"h":10.06,"l":9.78,"n":9591,"o":9.83,"t":"2025-10-27T04:00:00Z","v":1648644,"vw":9.957771},{"c":10.06,"h":10.2,"l":10.03,"n":10479,"o":10.06,"t":"2025-10-28T04:00:00Z","v":1502555,"vw":10.105402},{"c":10.03,"h":10.13,"l":9.97,"n":8330,"o":10.05,"t":"2025-10-29T04:00:00Z","v":1387714,"vw":10.055537},{"c":9.91,"h":10.02,"l":9.845,"n":7130,"o":10,"t":"2025-10-30T04:00:00Z","v":1108283,"vw":9.904154},{"c":9.98,"h":10.04,"l":9.81,"n":7058,"o":9.88,"t":"2025-10-31T04:00:00Z","v":1111815,"vw":9.985219},{"c":9.93,"h":9.98,"l":9.84,"n":5840,"o":9.95,"t":"2025-11-03T05:00:00Z","v":642633,"vw":9.923915},{"c":9.78,"h":9.8745,"l":9.7335,"n":6069,"o":9.77,"t":"2025-11-04T05:00:00Z","v":879487,"vw":9.78478},{"c":9.79,"h":9.855,"l":9.67,"n":6259,"o":9.81,"t":"2025-11-05T05:00:00Z","v":806927,"vw":9.772195},{"c":9.74,"h":9.91,"l":9.69,"n":7346,"o":9.91,"t":"2025-11-06T05:00:00Z","v":1285443,"vw":9.770577},{"c":9.88,"h":10.12,"l":9.79,"n":8618,"o":9.95,"t":"2025-11-07T05:00:00Z","v":1122166,"vw":9.89188},{"c":9.63,"h":9.955,"l":9.55,"n":8863,"o":9.92,"t":"2025-11-10T05:00:00Z","v":1462355,"vw":9.651838},{"c":9.71,"h":9.745,"l":9.6,"n":6376,"o":9.63,"t":"2025-11-11T05:00:00Z","v":1025909,"vw":9.696375},{"c":9.82,"h":9.93,"l":9.75,"n":6979,"o":9.75,"t":"2025-11-12T05:00:00Z","v":1077983,"vw":9.857038},{"c":9.81,"h":9.91,"l":9.745,"n":4757,"o":9.82,"t":"2025-11-13T05:00:00Z","v":728788,"vw":9.80047},{"c":9.69,"h":9.8186,"l":9.595,"n":9586,"o":9.75,"t":"2025-11-14T05:00:00Z","v":1854300,"vw":9.682944},{"c":9.5,"h":9.735,"l":9.49,"n":9565,"o":9.7,"t":"2025-11-17T05:00:00Z","v":1279792,"vw":9.581117},{"c":9.47,"h":9.55,"l":9.35,"n":7051,"o":9.44,"t":"2025-11-18T05:00:00Z","v":1277864,"vw":9.477592},{"c":9.51,"h":9.62,"l":9.46,"n":8690,"o":9.46,"t":"2025-11-19T05:00:00Z","v":1501374,"vw":9.557847},{"c":9.46,"h":9.63,"l":9.45,"n":9644,"o":9.55,"t":"2025-11-20T05:00:00Z","v":1470574,"vw":9.516574},{"c":9.61,"h":9.69,"l":9.42,"n":8814,"o":9.42,"t":"2025-11-21T05:00:00Z","v":1624972,"vw":9.60123},{"c":9.67,"h":9.7,"l":9.5823,"n":7105,"o":9.63,"t":"2025-11-24T05:00:00Z","v":1249567,"vw":9.656129},{"c":9.78,"h":9.8053,"l":9.62,"n":8381,"o":9.7,"t":"2025-11-25T05:00:00Z","v":1415190,"vw":9.722497},{"c":9.92,"h":9.9499,"l":9.79,"n":7319,"o":9.79,"t":"2025-11-26T05:00:00Z","v":1205588,"vw":9.887878},{"c":10.01,"h":10.035,"l":9.89,"n":4662,"o":9.89,"t":"2025-11-28T05:00:00Z","v":892126,"vw":9.990089},{"c":9.93,"h":10.025,"l":9.86,"n":10266,"o":9.93,"t":"2025-12-01T05:00:00Z","v":1661583,"vw":9.914925},{"c":9.89,"h":9.96,"l":9.8144,"n":5899,"o":9.95,"t":"2025-12-02T05:00:00Z","v":827368,"vw":9.888906},{"c":10.08,"h":10.14,"l":9.95,"n":7138,"o":9.96,"t":"2025-12-03T05:00:00Z","v":1206498,"vw":10.054276},{"c":10.12,"h":10.25,"l":10.08,"n":6785,"o":10.1,"t":"2025-12-04T05:00:00Z","v":1230730,"vw":10.146214},{"c":10.08,"h":10.1617,"l":10.065,"n":6745,"o":10.12,"t":"2025-12-05T05:00:00Z","v":932891,"vw":10.110429},{"c":10.06,"h":10.085,"l":9.97,"n":7077,"o":10.04,"t":"2025-12-08T05:00:00Z","v":1568913,"vw":10.031197},{"c":10.05,"h":10.1,"l":9.99,"n":6008,"o":10,"t":"2025-12-09T05:00:00Z","v":1101947,"vw":10.041714},{"c":10.14,"h":10.145,"l":10.04,"n":5887,"o":10.1,"t":"2025-12-10T05:00:00Z","v":1194751,"vw":10.108211},{"c":9.91,"h":10.14,"l":9.9,"n":6590,"o":10.09,"t":"2025-12-11T05:00:00Z","v":900364,"vw":9.975718},{"c":9.94,"h":10.0199,"l":9.915,"n":5465,"o":9.94,"t":"2025-12-12T05:00:00Z","v":928724,"vw":9.958052},{"c":9.82,"h":9.965,"l":9.75,"n":9803,"o":9.94,"t":"2025-12-15T05:00:00Z","v":1627575,"vw":9.817636},{"c":9.84,"h":9.92,"l":9.765,"n":7304,"o":9.83,"t":"2025-12-16T05:00:00Z","v":1350660,"vw":9.822289},{"c":9.75,"h":9.895,"l":9.75,"n":7559,"o":9.83,"t":"2025-12-17T05:00:00Z","v":1450329,"vw":9.821179},{"c":9.72,"h":9.79,"l":9.675,"n":10699,"o":9.75,"t":"2025-12-18T05:00:00Z","v":1927931,"vw":9.712145},{"c":9.62,"h":9.705,"l":9.555,"n":11246,"o":9.68,"t":"2025-12-19T05:00:00Z","v":2726576,"vw":9.604949},{"c":9.61,"h":9.66,"l":9.54,"n":8022,"o":9.59,"t":"2025-12-22T05:00:00Z","v":1612389,"vw":9.601758},{"c":9.56,"h":9.66,"l":9.53,"n":7820,"o":9.62,"t":"2025-12-23T05:00:00Z","v":1568001,"vw":9.593004},{"c":9.6,"h":9.62,"l":9.51,"n":5545,"o":9.51,"t":"2025-12-24T05:00:00Z","v":968376,"vw":9.562696},{"c":9.63,"h":9.67,"l":9.56,"n":6956,"o":9.59,"t":"2025-12-26T05:00:00Z","v":1495779,"vw":9.633258},{"c":9.59,"h":9.695,"l":9.565,"n":7272,"o":9.6,"t":"2025-12-29T05:00:00Z","v":1723159,"vw":9.629966},{"c":9.63,"h":9.68,"l":9.55,"n":5641,"o":9.58,"t":"2025-12-30T05:00:00Z","v":1833288,"vw":9.638562},{"c":9.28,"h":9.415,"l":9.255,"n":9848,"o":9.31,"t":"2025-12-31T05:00:00Z","v":2500747,"vw":9.292193},{"c":9.28,"h":9.39,"l":9.185,"n":7444,"o":9.31,"t":"2026-01-02T05:00:00Z","v":1518346,"vw":9.286113},{"c":9.31,"h":9.39,"l":9.28,"n":6784,"o":9.28,"t":"2026-01-05T05:00:00Z","v":1385409,"vw":9.336042},{"c":9.18,"h":9.31,"l":9.1,"n":8039,"o":9.3,"t":"2026-01-06T05:00:00Z","v":1824122,"vw":9.16922},{"c":8.96,"h":9.2,"l":8.92,"n":9816,"o":9.18,"t":"2026-01-07T05:00:00Z","v":2217536,"vw":9.000654},{"c":9.2,"h":9.28,"l":8.922,"n":6845,"o":8.93,"t":"2026-01-08T05:00:00Z","v":1496241,"vw":9.170801},{"c":9.16,"h":9.29,"l":9.16,"n":7069,"o":9.24,"t":"2026-01-09T05:00:00Z","v":1322371,"vw":9.189182},{"c":9.14,"h":9.19,"l":9.1,"n":5432,"o":9.12,"t":"2026-01-12T05:00:00Z","v":1105818,"vw":9.152576},{"c":9.05,"h":9.2,"l":9.04,"n":6409,"o":9.16,"t":"2026-01-13T05:00:00Z","v":1232520,"vw":9.085244},{"c":9.27,"h":9.29,"l":9.03,"n":5787,"o":9.03,"t":"2026-01-14T05:00:00Z","v":929041,"vw":9.2047},{"c":9.43,"h":9.46,"l":9.215,"n":7809,"o":9.26,"t":"2026-01-15T05:00:00Z","v":1484747,"vw":9.388879},{"c":9.3,"h":9.42,"l":9.28,"n":5538,"o":9.42,"t":"2026-01-16T05:00:00Z","v":965232,"vw":9.319246},{"c":9.32,"h":9.425,"l":9.19,"n":9320,"o":9.28,"t":"2026-01-20T05:00:00Z","v":2103185,"vw":9.327832},{"c":9.42,"h":9.44,"l":9.28,"n":6066,"o":9.33,"t":"2026-01-21T05:00:00Z","v":1217289,"vw":9.370184},{"c":9.4,"h":9.52,"l":9.395,"n":6533,"o":9.46,"t":"2026-01-22T05:00:00Z","v":1346347,"vw":9.444777},{"c":9.41,"h":9.4543,"l":9.36,"n":5558,"o":9.4,"t":"2026-01-23T05:00:00Z","v":1079019,"vw":9.39989},{"c":9.45,"h":9.46,"l":9.27,"n":9506,"o":9.39,"t":"2026-01-26T05:00:00Z","v":2648211,"vw":9.358302},{"c":9.39,"h":9.55,"l":9.38,"n":7373,"o":9.435,"t":"2026-01-27T05:00:00Z","v":1270242,"vw":9.443027},{"c":9.34,"h":9.5,"l":9.32,"n":6297,"o":9.41,"t":"2026-01-28T05:00:00Z","v":1036938,"vw":9.41725},{"c":9.4,"h":9.44,"l":9.2801,"n":5343,"o":9.39,"t":"2026-01-29T05:00:00Z","v":925820,"vw":9.354977},{"c":9.42,"h":9.442,"l":9.2201,"n":6872,"o":9.39,"t":"2026-01-30T05:00:00Z","v":1305638,"vw":9.332886},{"c":9.26,"h":9.4,"l":9.0783,"n":10543,"o":9.4,"t":"2026-02-02T05:00:00Z","v":2120116,"vw":9.213447},{"c":9.2,"h":9.3,"l":9.14,"n":9756,"o":9.25,"t":"2026-02-03T05:00:00Z","v":2150676,"vw":9.207027},{"c":9.38,"h":9.395,"l":9.16,"n":11040,"o":9.22,"t":"2026-02-04T05:00:00Z","v":1939941,"vw":9.319869},{"c":9.25,"h":9.3499,"l":9.16,"n":11009,"o":9.25,"t":"2026-02-05T05:00:00Z","v":2318678,"vw":9.238045},{"c":9.2,"h":9.29,"l":9.13,"n":10046,"o":9.2,"t":"2026-02-06T05:00:00Z","v":1495616,"vw":9.21004},{"c":9.34,"h":9.36,"l":9.1,"n":7432,"o":9.19,"t":"2026-02-09T05:00:00Z","v":1617551,"vw":9.240982},{"c":9.5,"h":9.53,"l":9.29,"n":8268,"o":9.29,"t":"2026-02-10T05:00:00Z","v":1767964,"vw":9.446443},{"c":9.47,"h":9.55,"l":9.41,"n":7205,"o":9.53,"t":"2026-02-11T05:00:00Z","v":871898,"vw":9.456122},{"c":9.41,"h":9.53,"l":9.32,"n":6931,"o":9.45,"t":"2026-02-12T05:00:00Z","v":1069577,"vw":9.415847},{"c":9.23,"h":9.3904,"l":9.135,"n":10550,"o":9.33,"t":"2026-02-13T05:00:00Z","v":1956502,"vw":9.2418},{"c":9.24,"h":9.35,"l":9.1315,"n":7767,"o":9.27,"t":"2026-02-17T05:00:00Z","v":1502281,"vw":9.226172},{"c":9.29,"h":9.34,"l":9.17,"n":6150,"o":9.23,"t":"2026-02-18T05:00:00Z","v":1039782,"vw":9.27187},{"c":9.16,"h":9.29,"l":9.085,"n":9993,"o":9.22,"t":"2026-02-19T05:00:00Z","v":1982118,"vw":9.14251},{"c":9.08,"h":9.15,"l":8.96,"n":9368,"o":9.11,"t":"2026-02-20T05:00:00Z","v":1455482,"vw":9.05884},{"c":9.07,"h":9.195,"l":9.05,"n":8579,"o":9.08,"t":"2026-02-23T05:00:00Z","v":1729670,"vw":9.114593},{"c":9.15,"h":9.235,"l":9.085,"n":6083,"o":9.1,"t":"2026-02-24T05:00:00Z","v":1000169,"vw":9.148177},{"c":9.26,"h":9.29,"l":9.03,"n":6237,"o":9.13,"t":"2026-02-25T05:00:00Z","v":970729,"vw":9.168495},{"c":9.17,"h":9.285,"l":9.03,"n":10008,"o":9.26,"t":"2026-02-26T05:00:00Z","v":2020148,"vw":9.147994},{"c":9.06,"h":9.395,"l":9.05,"n":12774,"o":9.165,"t":"2026-02-27T05:00:00Z","v":2711102,"vw":9.189329},{"c":9.16,"h":9.2985,"l":8.81,"n":12464,"o":9,"t":"2026-03-02T05:00:00Z","v":2275872,"vw":9.149944},{"c":9.17,"h":9.245,"l":9.03,"n":10538,"o":9.04,"t":"2026-03-03T05:00:00Z","v":1512702,"vw":9.160258},{"c":9.33,"h":9.37,"l":9.11,"n":8400,"o":9.2,"t":"2026-03-04T05:00:00Z","v":1339336,"vw":9.302183},{"c":9.3,"h":9.49,"l":9.3,"n":7189,"o":9.33,"t":"2026-03-05T05:00:00Z","v":1427617,"vw":9.343217},{"c":9.35,"h":9.37,"l":9.155,"n":7625,"o":9.24,"t":"2026-03-06T05:00:00Z","v":1970955,"vw":9.314517},{"c":9.15,"h":9.255,"l":9.035,"n":14280,"o":9.18,"t":"2026-03-09T04:00:00Z","v":2097137,"vw":9.136683},{"c":9.16,"h":9.29,"l":9.05,"n":9013,"o":9.14,"t":"2026-03-10T04:00:00Z","v":1237842,"vw":9.192623},{"c":9.17,"h":9.28,"l":9.09,"n":8925,"o":9.17,"t":"2026-03-11T04:00:00Z","v":1459068,"vw":9.179644},{"c":9.06,"h":9.21,"l":9.035,"n":9876,"o":9.1,"t":"2026-03-12T04:00:00Z","v":1976282,"vw":9.103105},{"c":9.12,"h":9.17,"l":9.04,"n":7651,"o":9.13,"t":"2026-03-13T04:00:00Z","v":1445021,"vw":9.104773},{"c":9.06,"h":9.17,"l":9.06,"n":9261,"o":9.13,"t":"2026-03-16T04:00:00Z","v":1566484,"vw":9.099139},{"c":9.29,"h":9.43,"l":9.15,"n":10230,"o":9.15,"t":"2026-03-17T04:00:00Z","v":1699576,"vw":9.313907},{"c":9.3,"h":9.43,"l":9.2213,"n":11200,"o":9.24,"t":"2026-03-18T04:00:00Z","v":1232389,"vw":9.354872},{"c":9.28,"h":9.38,"l":9.225,"n":5982,"o":9.27,"t":"2026-03-19T04:00:00Z","v":1103806,"vw":9.31614},{"c":9.04,"h":9.34,"l":9.04,"n":8584,"o":9.3,"t":"2026-03-20T04:00:00Z","v":2418661,"vw":9.114565},{"c":9.24,"h":9.315,"l":9.035,"n":7831,"o":9.2,"t":"2026-03-23T04:00:00Z","v":1496365,"vw":9.194755},{"c":9.15,"h":9.27,"l":9.09,"n":7328,"o":9.15,"t":"2026-03-24T04:00:00Z","v":1328424,"vw":9.188155},{"c":9.22,"h":9.32,"l":9.16,"n":4746,"o":9.22,"t":"2026-03-25T04:00:00Z","v":670745,"vw":9.232874},{"c":9.1,"h":9.34,"l":9.09,"n":5229,"o":9.2,"t":"2026-03-26T04:00:00Z","v":853021,"vw":9.204086},{"c":8.99,"h":9.13,"l":8.955,"n":7593,"o":9.12,"t":"2026-03-27T04:00:00Z","v":1181522,"vw":9.034184},{"c":9.04,"h":9.105,"l":8.915,"n":8218,"o":9.04,"t":"2026-03-30T04:00:00Z","v":1389416,"vw":9.026318},{"c":8.88,"h":8.96,"l":8.705,"n":8057,"o":8.76,"t":"2026-03-31T04:00:00Z","v":1587740,"vw":8.842129},{"c":8.76,"h":8.9,"l":8.685,"n":9880,"o":8.9,"t":"2026-04-01T04:00:00Z","v":1605487,"vw":8.776446},{"c":9.03,"h":9.04,"l":8.6602,"n":11083,"o":8.69,"t":"2026-04-02T04:00:00Z","v":1908108,"vw":8.937812},{"c":9.25,"h":9.275,"l":9,"n":10317,"o":9.05,"t":"2026-04-06T04:00:00Z","v":1236283,"vw":9.215348},{"c":9.18,"h":9.38,"l":9.16,"n":8572,"o":9.3,"t":"2026-04-07T04:00:00Z","v":1648027,"vw":9.227022},{"c":9.13,"h":9.38,"l":9.13,"n":6657,"o":9.28,"t":"2026-04-08T04:00:00Z","v":1115799,"vw":9.221415},{"c":9.04,"h":9.16,"l":9.015,"n":7392,"o":9.08,"t":"2026-04-09T04:00:00Z","v":1417868,"vw":9.080605},{"c":8.97,"h":9.12,"l":8.9519,"n":6633,"o":9.04,"t":"2026-04-10T04:00:00Z","v":1101767,"vw":9.016831},{"c":9.08,"h":9.1,"l":8.89,"n":8085,"o":8.92,"t":"2026-04-13T04:00:00Z","v":1521412,"vw":9.038237},{"c":9.46,"h":9.49,"l":9.1,"n":8755,"o":9.11,"t":"2026-04-14T04:00:00Z","v":1518870,"vw":9.402234},{"c":9.67,"h":9.69,"l":9.485,"n":7897,"o":9.5,"t":"2026-04-15T04:00:00Z","v":1302806,"vw":9.603733},{"c":9.55,"h":9.68,"l":9.505,"n":7484,"o":9.57,"t":"2026-04-16T04:00:00Z","v":1267165,"vw":9.586804},{"c":9.79,"h":9.84,"l":9.61,"n":8638,"o":9.61,"t":"2026-04-17T04:00:00Z","v":1416415,"vw":9.776253},{"c":9.77,"h":9.86,"l":9.72,"n":8002,"o":9.74,"t":"2026-04-20T04:00:00Z","v":1739571,"vw":9.804136},{"c":9.69,"h":9.87,"l":9.64,"n":7793,"o":9.85,"t":"2026-04-21T04:00:00Z","v":1226706,"vw":9.718868},{"c":9.62,"h":9.825,"l":9.61,"n":4438,"o":9.76,"t":"2026-04-22T04:00:00Z","v":733627,"vw":9.701855},{"c":9.48,"h":9.67,"l":9.45,"n":6239,"o":9.67,"t":"2026-04-23T04:00:00Z","v":1095284,"vw":9.528951},{"c":9.51,"h":9.615,"l":9.48,"n":5648,"o":9.53,"t":"2026-04-24T04:00:00Z","v":786565,"vw":9.546008},{"c":9.67,"h":9.73,"l":9.5,"n":8852,"o":9.52,"t":"2026-04-27T04:00:00Z","v":1603554,"vw":9.627893},{"c":9.77,"h":9.865,"l":9.665,"n":8580,"o":9.68,"t":"2026-04-28T04:00:00Z","v":1524138,"vw":9.747835},{"c":9.71,"h":9.84,"l":9.64,"n":7038,"o":9.79,"t":"2026-04-29T04:00:00Z","v":868360,"vw":9.711227},{"c":9.83,"h":9.855,"l":9.71,"n":5957,"o":9.73,"t":"2026-04-30T04:00:00Z","v":1209634,"vw":9.796028},{"c":10.09,"h":10.1,"l":9.86,"n":11067,"o":9.9,"t":"2026-05-01T04:00:00Z","v":2334952,"vw":10.01433},{"c":10.04,"h":10.225,"l":10.01,"n":9538,"o":10.04,"t":"2026-05-04T04:00:00Z","v":1561488,"vw":10.108469},{"c":10.12,"h":10.155,"l":9.865,"n":6729,"o":10.05,"t":"2026-05-05T04:00:00Z","v":1147151,"vw":10.016317},{"c":10.15,"h":10.18,"l":9.985,"n":8287,"o":10.12,"t":"2026-05-06T04:00:00Z","v":1189520,"vw":10.104897},{"c":9.94,"h":10.115,"l":9.86,"n":7581,"o":10.05,"t":"2026-05-07T04:00:00Z","v":1310115,"vw":9.97335},{"c":9.28,"h":9.59,"l":9.23,"n":16889,"o":9.46,"t":"2026-05-08T04:00:00Z","v":2838519,"vw":9.33269},{"c":8.95,"h":9.4,"l":8.92,"n":13474,"o":9.28,"t":"2026-05-11T04:00:00Z","v":2694680,"vw":9.044189},{"c":9,"h":9.125,"l":8.97,"n":8699,"o":9.04,"t":"2026-05-12T04:00:00Z","v":1403493,"vw":9.013322},{"c":8.92,"h":9.095,"l":8.92,"n":11579,"o":8.98,"t":"2026-05-13T04:00:00Z","v":2300745,"vw":8.99665},{"c":8.92,"h":9.0136,"l":8.895,"n":9364,"o":9,"t":"2026-05-14T04:00:00Z","v":1525484,"vw":8.956054},{"c":8.93,"h":8.94,"l":8.8,"n":7170,"o":8.9,"t":"2026-05-15T04:00:00Z","v":1165486,"vw":8.885416},{"c":8.75,"h":8.91,"l":8.75,"n":8241,"o":8.89,"t":"2026-05-18T04:00:00Z","v":1466900,"vw":8.8196},{"c":8.75,"h":8.84,"l":8.65,"n":7042,"o":8.75,"t":"2026-05-19T04:00:00Z","v":1134047,"vw":8.763845},{"c":8.91,"h":9,"l":8.77,"n":6863,"o":8.77,"t":"2026-05-20T04:00:00Z","v":1021103,"vw":8.918908},{"c":8.92,"h":9.008,"l":8.87,"n":5389,"o":8.93,"t":"2026-05-21T04:00:00Z","v":716268,"vw":8.941946},{"c":8.86,"h":8.998,"l":8.805,"n":7670,"o":8.94,"t":"2026-05-22T04:00:00Z","v":1005085,"vw":8.854684},{"c":8.87,"h":9,"l":8.86,"n":6918,"o":8.9,"t":"2026-05-26T04:00:00Z","v":1024993,"vw":8.912843},{"c":8.93,"h":8.965,"l":8.85,"n":5536,"o":8.85,"t":"2026-05-27T04:00:00Z","v":713530,"vw":8.92491},{"c":8.9,"h":9,"l":8.89,"n":5900,"o":8.93,"t":"2026-05-28T04:00:00Z","v":730193,"vw":8.945422},{"c":8.96,"h":9.08,"l":8.86,"n":5878,"o":8.91,"t":"2026-05-29T04:00:00Z","v":835057,"vw":8.973915},{"c":9.18,"h":9.2,"l":8.985,"n":6519,"o":9,"t":"2026-06-01T04:00:00Z","v":848243,"vw":9.145918},{"c":9.14,"h":9.25,"l":9.1,"n":6368,"o":9.1,"t":"2026-06-02T04:00:00Z","v":766125,"vw":9.193404},{"c":8.9,"h":9.096,"l":8.86,"n":8806,"o":9.06,"t":"2026-06-03T04:00:00Z","v":1683310,"vw":8.926178},{"c":9.11,"h":9.16,"l":8.93,"n":7492,"o":8.93,"t":"2026-06-04T04:00:00Z","v":914261,"vw":9.090748},{"c":8.86,"h":9.15,"l":8.815,"n":7213,"o":9.08,"t":"2026-06-05T04:00:00Z","v":766578,"vw":8.898935},{"c":8.94,"h":8.97,"l":8.76,"n":7891,"o":8.86,"t":"2026-06-08T04:00:00Z","v":874540,"vw":8.90052},{"c":9,"h":9.03,"l":8.9,"n":6226,"o":8.9,"t":"2026-06-09T04:00:00Z","v":984501,"vw":8.967969},{"c":9.1,"h":9.115,"l":8.966,"n":4892,"o":9,"t":"2026-06-10T04:00:00Z","v":674225,"vw":9.068156},{"c":9.08,"h":9.15,"l":9.02,"n":7472,"o":9.11,"t":"2026-06-11T04:00:00Z","v":1113020,"vw":9.090745},{"c":9.24,"h":9.26,"l":9.1,"n":6539,"o":9.17,"t":"2026-06-12T04:00:00Z","v":880069,"vw":9.213603},{"c":9.27,"h":9.395,"l":9.24,"n":7963,"o":9.33,"t":"2026-06-15T04:00:00Z","v":872251,"vw":9.315512},{"c":9.31,"h":9.415,"l":9.255,"n":5485,"o":9.3,"t":"2026-06-16T04:00:00Z","v":668081,"vw":9.315737},{"c":9.19,"h":9.34,"l":9.175,"n":5543,"o":9.26,"t":"2026-06-17T04:00:00Z","v":591592,"vw":9.236813},{"c":9.31,"h":9.34,"l":9.215,"n":6922,"o":9.31,"t":"2026-06-18T04:00:00Z","v":1186630,"vw":9.28327},{"c":9.33,"h":9.46,"l":9.31,"n":7653,"o":9.33,"t":"2026-06-22T04:00:00Z","v":852805,"vw":9.360361},{"c":9.43,"h":9.525,"l":9.27,"n":8965,"o":9.27,"t":"2026-06-23T04:00:00Z","v":1185440,"vw":9.435579},{"c":9.36,"h":9.43,"l":9.255,"n":6838,"o":9.43,"t":"2026-06-24T04:00:00Z","v":1231583,"vw":9.358333},{"c":9.27,"h":9.41,"l":9.175,"n":5255,"o":9.41,"t":"2026-06-25T04:00:00Z","v":768691,"vw":9.300158},{"c":9.47,"h":9.47,"l":9.26,"n":6198,"o":9.26,"t":"2026-06-26T04:00:00Z","v":738661,"vw":9.408271},{"c":9.71,"h":9.775,"l":9.4891,"n":7483,"o":9.49,"t":"2026-06-29T04:00:00Z","v":1355198,"vw":9.629276},{"c":9.48,"h":9.57,"l":9.37,"n":5819,"o":9.37,"t":"2026-06-30T04:00:00Z","v":861424,"vw":9.493654},{"c":9.69,"h":9.73,"l":9.5,"n":7995,"o":9.51,"t":"2026-07-01T04:00:00Z","v":1169414,"vw":9.644936},{"c":9.58,"h":9.79,"l":9.58,"n":5878,"o":9.73,"t":"2026-07-02T04:00:00Z","v":734168,"vw":9.633559},{"c":9.18,"h":9.61,"l":9.17,"n":8651,"o":9.55,"t":"2026-07-06T04:00:00Z","v":1151688,"vw":9.289766},{"c":9,"h":9.3522,"l":8.97,"n":10325,"o":9.24,"t":"2026-07-07T04:00:00Z","v":1357691,"vw":9.055394},{"c":8.93,"h":9.055,"l":8.855,"n":8399,"o":8.99,"t":"2026-07-08T04:00:00Z","v":1224312,"vw":8.916821},{"c":8.55,"h":8.78,"l":8.355,"n":15829,"o":8.71,"t":"2026-07-09T04:00:00Z","v":3238494,"vw":8.553154},{"c":8.82,"h":8.955,"l":8.63,"n":8259,"o":8.64,"t":"2026-07-10T04:00:00Z","v":1088581,"vw":8.836548},{"c":8.81,"h":8.96,"l":8.8,"n":5976,"o":8.84,"t":"2026-07-13T04:00:00Z","v":642632,"vw":8.845619},{"c":8.9,"h":8.95,"l":8.78,"n":4504,"o":8.78,"t":"2026-07-14T04:00:00Z","v":498078,"vw":8.903489},{"c":8.94,"h":9.098,"l":8.93,"n":5872,"o":8.95,"t":"2026-07-15T04:00:00Z","v":787549,"vw":9.005279},{"c":9.06,"h":9.08,"l":8.86,"n":5311,"o":8.9,"t":"2026-07-16T04:00:00Z","v":645944,"vw":8.97655},{"c":8.83,"h":9.07,"l":8.8,"n":4951,"o":8.99,"t":"2026-07-17T04:00:00Z","v":445855,"vw":8.89363},{"c":8.69,"h":8.85,"l":8.61,"n":5521,"o":8.85,"t":"2026-07-20T04:00:00Z","v":552154,"vw":8.690256},{"c":8.81,"h":8.87,"l":8.72,"n":4268,"o":8.75,"t":"2026-07-21T04:00:00Z","v":402357,"vw":8.819955},{"c":8.66,"h":8.85,"l":8.6401,"n":5780,"o":8.77,"t":"2026-07-22T04:00:00Z","v":503348,"vw":8.687801},{"c":8.61,"h":8.683,"l":8.56,"n":5999,"o":8.66,"t":"2026-07-23T04:00:00Z","v":556379,"vw":8.596424},{"c":8.66,"h":8.69,"l":8.56,"n":6227,"o":8.64,"t":"2026-07-24T04:00:00Z","v":839945,"vw":8.631782},{"c":8.7,"h":8.8,"l":8.69,"n":5568,"o":8.7,"t":"2026-07-27T04:00:00Z","v":570576,"vw":8.730483},{"c":8.88,"h":8.91,"l":8.7312,"n":8144,"o":8.75,"t":"2026-07-28T04:00:00Z","v":850896,"vw":8.839895},{"c":8.86,"h":8.995,"l":8.81,"n":9366,"o":8.83,"t":"2026-07-29T04:00:00Z","v":1115359,"vw":8.900716},{"c":8.66,"h":8.87,"l":8.48,"n":7105,"o":8.87,"t":"2026-07-30T04:00:00Z","v":1166818,"vw":8.629349},{"c":8.61,"h":8.75,"l":8.55,"n":6522,"o":8.71,"t":"2026-07-31T04:00:00Z","v":828302,"vw":8.603853},{"c":8.82,"h":8.84,"l":8.64,"n":7038,"o":8.64,"t":"2026-08-03T04:00:00Z","v":681826,"vw":8.772278},{"c":8.95,"h":8.99,"l":8.78,"n":9157,"o":8.78,"t":"2026-08-04T04:00:00Z","v":1207228,"vw":8.91055},{"c":8.83,"h":8.91,"l":8.8,"n":5545,"o":8.9,"t":"2026-08-05T04:00:00Z","v":795944,"vw":8.835543},{"c":9.09,"h":9.155,"l":8.81,"n":9847,"o":8.84,"t":"2026-08-06T04:00:00Z","v":1035619,"vw":9.070304},{"c":9.75,"h":9.825,"l":9,"n":18018,"o":9,"t":"2026-08-07T04:00:00Z","v":2145987,"vw":9.598031},{"c":9.75,"h":9.82,"l":9.495,"n":14368,"o":9.7,"t":"2026-08-10T04:00:00Z","v":1515570,"vw":9.671485},{"c":9.7,"h":9.8,"l":9.63,"n":8445,"o":9.74,"t":"2026-08-11T04:00:00Z","v":1090479,"vw":9.709911},{"c":9.58,"h":9.71,"l":9.545,"n":6906,"o":9.64,"t":"2026-08-12T04:00:00Z","v":700204,"vw":9.593943},{"c":9.93,"h":9.96,"l":9.58,"n":8211,"o":9.58,"t":"2026-08-13T04:00:00Z","v":1322163,"vw":9.852373},{"c":9.85,"h":9.95,"l":9.825,"n":6297,"o":9.94,"t":"2026-08-14T04:00:00Z","v":827875,"vw":9.873767},{"c":9.78,"h":9.89,"l":9.745,"n":7203,"o":9.84,"t":"2026-08-17T04:00:00Z","v":979703,"vw":9.819295},{"c":9.8,"h":9.83,"l":9.765,"n":4297,"o":9.79,"t":"2026-08-18T04:00:00Z","v":614388,"vw":9.796085},{"c":9.88,"h":9.91,"l":9.77,"n":6408,"o":9.8,"t":"2026-08-19T04:00:00Z","v":752611,"vw":9.853817},{"c":9.92,"h":9.98,"l":9.84,"n":7877,"o":9.9,"t":"2026-08-20T04:00:00Z","v":1175987,"vw":9.915581},{"c":9.84,"h":9.96,"l":9.805,"n":8179,"o":9.96,"t":"2026-08-21T04:00:00Z","v":992442,"vw":9.866072},{"c":10,"h":10,"l":9.83,"n":5340,"o":9.84,"t":"2026-08-24T04:00:00Z","v":557492,"vw":9.932686},{"c":10.1,"h":10.1,"l":9.925,"n":5549,"o":10,"t":"2026-08-25T04:00:00Z","v":908192,"vw":10.006487},{"c":10.02,"h":10.11,"l":9.965,"n":6071,"o":10.07,"t":"2026-08-26T04:00:00Z","v":692733,"vw":10.019801},{"c":10.13,"h":10.15,"l":9.98,"n":6151,"o":9.98,"t":"2026-08-27T04:00:00Z","v":771950,"vw":10.090881},{"c":10.13,"h":10.2,"l":10.1,"n":5362,"o":10.15,"t":"2026-08-28T04:00:00Z","v":519325,"vw":10.148298},{"c":10.23,"h":10.375,"l":10.1,"n":5500,"o":10.1,"t":"2026-08-31T04:00:00Z","v":842405,"vw":10.28195},{"c":10.13,"h":10.28,"l":10.095,"n":5724,"o":10.23,"t":"2026-09-01T04:00:00Z","v":772219,"vw":10.15818},{"c":9.93,"h":10.14,"l":9.83,"n":9148,"o":10.11,"t":"2026-09-02T04:00:00Z","v":1340191,"vw":9.960597},{"c":9.9,"h":10.08,"l":9.765,"n":7428,"o":10,"t":"2026-09-03T04:00:00Z","v":679604,"vw":9.861766},{"c":9.98,"h":10.06,"l":9.85,"n":4850,"o":9.85,"t":"2026-09-04T04:00:00Z","v":538059,"vw":9.983818},{"c":9.68,"h":9.85,"l":9.59,"n":8894,"o":9.76,"t":"2026-09-08T04:00:00Z","v":1259640,"vw":9.694579},{"c":9.64,"h":9.72,"l":9.38,"n":5498,"o":9.6,"t":"2026-09-09T04:00:00Z","v":950512,"vw":9.569481},{"c":9.58,"h":9.635,"l":9.47,"n":5056,"o":9.6,"t":"2026-09-10T04:00:00Z","v":665285,"vw":9.568373},{"c":9.62,"h":9.6815,"l":9.555,"n":3079,"o":9.62,"t":"2026-09-11T04:00:00Z","v":426181,"vw":9.621473},{"c":9.63,"h":9.78,"l":9.6101,"n":4790,"o":9.65,"t":"2026-09-14T04:00:00Z","v":605349,"vw":9.650441},{"c":9.64,"h":9.68,"l":9.56,"n":5235,"o":9.62,"t":"2026-09-15T04:00:00Z","v":551389,"vw":9.624564},{"c":9.79,"h":9.815,"l":9.58,"n":6397,"o":9.64,"t":"2026-09-16T04:00:00Z","v":1202183,"vw":9.744352},{"c":9.99,"h":10.175,"l":9.86,"n":6409,"o":9.9,"t":"2026-09-17T04:00:00Z","v":999917,"vw":10.066708},{"c":9.7,"h":10,"l":9.69,"n":6617,"o":10,"t":"2026-09-18T04:00:00Z","v":1304692,"vw":9.734508},{"c":9.8,"h":9.865,"l":9.69,"n":4390,"o":9.7,"t":"2026-09-21T04:00:00Z","v":732941,"vw":9.798741},{"c":9.73,"h":9.95,"l":9.73,"n":4879,"o":9.95,"t":"2026-09-22T04:00:00Z","v":570933,"vw":9.78942},{"c":9.64,"h":9.72,"l":9.62,"n":5604,"o":9.72,"t":"2026-09-23T04:00:00Z","v":810515,"vw":9.670017},{"c":9.53,"h":9.65,"l":9.485,"n":4330,"o":9.65,"t":"2026-09-24T04:00:00Z","v":700255,"vw":9.548736},{"c":9.54,"h":9.545,"l":9.44,"n":4082,"o":9.53,"t":"2026-09-25T04:00:00Z","v":603857,"vw":9.50132},{"c":9.46,"h":9.5,"l":9.365,"n":7239,"o":9.5,"t":"2026-09-28T04:00:00Z","v":1065677,"vw":9.438741},{"c":9.49,"h":9.6199,"l":9.42,"n":6083,"o":9.42,"t":"2026-09-29T04:00:00Z","v":798561,"vw":9.493297},{"c":9.09,"h":9.23,"l":9.06,"n":6656,"o":9.23,"t":"2026-09-30T04:00:00Z","v":1064625,"vw":9.134922},{"c":9.17,"h":9.205,"l":9.01,"n":6195,"o":9.05,"t":"2026-10-01T04:00:00Z","v":970750,"vw":9.111131},{"c":9.07,"h":9.28,"l":9.05,"n":7067,"o":9.23,"t":"2026-10-02T04:00:00Z","v":869447,"vw":9.105163},{"c":9.05,"h":9.31,"l":9.045,"n":5322,"o":9.1,"t":"2026-10-05T04:00:00Z","v":605801,"vw":9.129002},{"c":9.03,"h":9.1445,"l":9.02,"n":5228,"o":9.065,"t":"2026-10-06T04:00:00Z","v":676356,"vw":9.074804},{"c":8.81,"h":9,"l":8.71,"n":9218,"o":8.98,"t":"2026-10-07T04:00:00Z","v":1377568,"vw":8.797473},{"c":8.88,"h":8.94,"l":8.75,"n":7674,"o":8.75,"t":"2026-10-08T04:00:00Z","v":981332,"vw":8.878439},{"c":8.77,"h":8.912,"l":8.75,"n":5183,"o":8.91,"t":"2026-10-09T04:00:00Z","v":881555,"vw":8.794808},{"c":8.8,"h":8.87,"l":8.7,"n":6112,"o":8.79,"t":"2026-10-12T04:00:00Z","v":766256,"vw":8.798453},{"c":8.74,"h":8.86,"l":8.665,"n":5254,"o":8.86,"t":"2026-10-13T04:00:00Z","v":639909,"vw":8.740301},{"c":8.64,"h":8.765,"l":8.59,"n":6455,"o":8.7,"t":"2026-10-14T04:00:00Z","v":809917,"vw":8.671292},{"c":8.92,"h":9,"l":8.63,"n":6541,"o":8.64,"t":"2026-10-15T04:00:00Z","v":1074461,"vw":8.90042},{"c":8.73,"h":8.95,"l":8.71,"n":5141,"o":8.95,"t":"2026-10-16T04:00:00Z","v":606241,"vw":8.819364},{"c":8.59,"h":8.808,"l":8.54,"n":6071,"o":8.76,"t":"2026-10-19T04:00:00Z","v":766757,"vw":8.596138},{"c":8.54,"h":8.67,"l":8.49,"n":6852,"o":8.57,"t":"2026-10-20T04:00:00Z","v":813270,"vw":8.54741},{"c":8.56,"h":8.6185,"l":8.455,"n":6195,"o":8.59,"t":"2026-10-21T04:00:00Z","v":891882,"vw":8.552653},{"c":8.71,"h":8.76,"l":8.52,"n":6498,"o":8.54,"t":"2026-10-22T04:00:00Z","v":751250,"vw":8.696118}],"volatilityBars":[{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-09-21T11:00:00Z","v":200,"vw":9.74},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-09-21T11:15:00Z","v":100,"vw":9.77},{"c":9.7,"h":9.7,"l":9.7,"n":24,"o":9.7,"t":"2026-09-21T12:30:00Z","v":8223,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-21T12:45:00Z","v":3489,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-21T13:00:00Z","v":989,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":21,"o":9.7,"t":"2026-09-21T13:15:00Z","v":30240,"vw":9.7},{"c":9.72,"h":9.8,"l":9.69,"n":281,"o":9.7,"t":"2026-09-21T13:30:00Z","v":107951,"vw":9.715791},{"c":9.785,"h":9.785,"l":9.715,"n":137,"o":9.725,"t":"2026-09-21T13:45:00Z","v":15372,"vw":9.752977},{"c":9.75,"h":9.785,"l":9.74,"n":129,"o":9.785,"t":"2026-09-21T14:00:00Z","v":22465,"vw":9.763107},{"c":9.755,"h":9.76,"l":9.74,"n":75,"o":9.755,"t":"2026-09-21T14:15:00Z","v":6797,"vw":9.754114},{"c":9.765,"h":9.77,"l":9.74,"n":166,"o":9.755,"t":"2026-09-21T14:30:00Z","v":24095,"vw":9.749945},{"c":9.79,"h":9.795,"l":9.77,"n":102,"o":9.77,"t":"2026-09-21T14:45:00Z","v":14686,"vw":9.78296},{"c":9.795,"h":9.8,"l":9.785,"n":76,"o":9.795,"t":"2026-09-21T15:00:00Z","v":15145,"vw":9.791936},{"c":9.835,"h":9.86,"l":9.8,"n":250,"o":9.8,"t":"2026-09-21T15:15:00Z","v":41378,"vw":9.833142},{"c":9.83,"h":9.8391,"l":9.83,"n":64,"o":9.835,"t":"2026-09-21T15:30:00Z","v":3792,"vw":9.833091},{"c":9.84,"h":9.84,"l":9.83,"n":73,"o":9.84,"t":"2026-09-21T15:45:00Z","v":9982,"vw":9.837424},{"c":9.83,"h":9.84,"l":9.825,"n":86,"o":9.84,"t":"2026-09-21T16:00:00Z","v":8560,"vw":9.833093},{"c":9.825,"h":9.835,"l":9.815,"n":180,"o":9.8218,"t":"2026-09-21T16:15:00Z","v":23189,"vw":9.823307},{"c":9.845,"h":9.845,"l":9.82,"n":148,"o":9.83,"t":"2026-09-21T16:30:00Z","v":53455,"vw":9.837597},{"c":9.845,"h":9.85,"l":9.84,"n":64,"o":9.845,"t":"2026-09-21T16:45:00Z","v":6012,"vw":9.849075},{"c":9.845,"h":9.845,"l":9.84,"n":18,"o":9.84,"t":"2026-09-21T17:00:00Z","v":1372,"vw":9.842907},{"c":9.84,"h":9.845,"l":9.84,"n":40,"o":9.84,"t":"2026-09-21T17:15:00Z","v":2818,"vw":9.842525},{"c":9.825,"h":9.84,"l":9.81,"n":157,"o":9.84,"t":"2026-09-21T17:30:00Z","v":13336,"vw":9.829321},{"c":9.85,"h":9.85,"l":9.83,"n":116,"o":9.83,"t":"2026-09-21T17:45:00Z","v":10423,"vw":9.837155},{"c":9.865,"h":9.865,"l":9.845,"n":66,"o":9.845,"t":"2026-09-21T18:00:00Z","v":9012,"vw":9.851422},{"c":9.855,"h":9.865,"l":9.85,"n":95,"o":9.865,"t":"2026-09-21T18:15:00Z","v":12288,"vw":9.860321},{"c":9.845,"h":9.85,"l":9.835,"n":184,"o":9.85,"t":"2026-09-21T18:30:00Z","v":15347,"vw":9.843696},{"c":9.845,"h":9.85,"l":9.84,"n":40,"o":9.845,"t":"2026-09-21T18:45:00Z","v":5918,"vw":9.844858},{"c":9.855,"h":9.855,"l":9.845,"n":154,"o":9.845,"t":"2026-09-21T19:00:00Z","v":14708,"vw":9.850513},{"c":9.855,"h":9.86,"l":9.8401,"n":104,"o":9.85,"t":"2026-09-21T19:15:00Z","v":12957,"vw":9.849869},{"c":9.815,"h":9.855,"l":9.81,"n":282,"o":9.855,"t":"2026-09-21T19:30:00Z","v":61898,"vw":9.834192},{"c":9.79,"h":9.825,"l":9.79,"n":654,"o":9.81,"t":"2026-09-21T19:45:00Z","v":140213,"vw":9.805691},{"c":9.8,"h":9.8,"l":9.8,"n":15,"o":9.8,"t":"2026-09-21T20:00:00Z","v":26474,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-09-22T08:00:00Z","v":327,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-09-22T10:15:00Z","v":118,"vw":9.82},{"c":9.8014,"h":9.8014,"l":9.8014,"n":1,"o":9.8014,"t":"2026-09-22T12:30:00Z","v":500,"vw":9.8014},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-09-22T13:00:00Z","v":1002,"vw":9.82},{"c":9.81,"h":9.95,"l":9.81,"n":217,"o":9.95,"t":"2026-09-22T13:30:00Z","v":39263,"vw":9.872864},{"c":9.78,"h":9.82,"l":9.77,"n":227,"o":9.815,"t":"2026-09-22T13:45:00Z","v":47565,"vw":9.795548},{"c":9.82,"h":9.825,"l":9.775,"n":100,"o":9.78,"t":"2026-09-22T14:00:00Z","v":9838,"vw":9.802072},{"c":9.81,"h":9.8192,"l":9.805,"n":108,"o":9.81,"t":"2026-09-22T14:15:00Z","v":12887,"vw":9.809611},{"c":9.7701,"h":9.81,"l":9.77,"n":233,"o":9.81,"t":"2026-09-22T14:30:00Z","v":26475,"vw":9.797491},{"c":9.7671,"h":9.785,"l":9.76,"n":168,"o":9.78,"t":"2026-09-22T14:45:00Z","v":26621,"vw":9.775001},{"c":9.78,"h":9.78,"l":9.765,"n":80,"o":9.765,"t":"2026-09-22T15:00:00Z","v":9544,"vw":9.774774},{"c":9.78,"h":9.7999,"l":9.78,"n":142,"o":9.7893,"t":"2026-09-22T15:15:00Z","v":21347,"vw":9.787655},{"c":9.775,"h":9.7899,"l":9.77,"n":122,"o":9.78,"t":"2026-09-22T15:30:00Z","v":20235,"vw":9.782688},{"c":9.79,"h":9.7994,"l":9.7709,"n":98,"o":9.7709,"t":"2026-09-22T15:45:00Z","v":16349,"vw":9.787387},{"c":9.795,"h":9.798,"l":9.79,"n":89,"o":9.79,"t":"2026-09-22T16:00:00Z","v":9596,"vw":9.79092},{"c":9.795,"h":9.8,"l":9.785,"n":139,"o":9.8,"t":"2026-09-22T16:15:00Z","v":14280,"vw":9.791764},{"c":9.795,"h":9.795,"l":9.79,"n":20,"o":9.7907,"t":"2026-09-22T16:30:00Z","v":1991,"vw":9.790637},{"c":9.7992,"h":9.81,"l":9.79,"n":138,"o":9.795,"t":"2026-09-22T16:45:00Z","v":11978,"vw":9.799924},{"c":9.805,"h":9.805,"l":9.79,"n":85,"o":9.8,"t":"2026-09-22T17:00:00Z","v":16943,"vw":9.800372},{"c":9.8,"h":9.8,"l":9.78,"n":190,"o":9.8,"t":"2026-09-22T17:15:00Z","v":22948,"vw":9.789456},{"c":9.795,"h":9.8,"l":9.795,"n":49,"o":9.8,"t":"2026-09-22T17:30:00Z","v":2369,"vw":9.796361},{"c":9.795,"h":9.805,"l":9.79,"n":170,"o":9.795,"t":"2026-09-22T17:45:00Z","v":14679,"vw":9.798792},{"c":9.795,"h":9.8,"l":9.795,"n":68,"o":9.8,"t":"2026-09-22T18:00:00Z","v":4992,"vw":9.797702},{"c":9.78,"h":9.795,"l":9.78,"n":311,"o":9.79,"t":"2026-09-22T18:15:00Z","v":43494,"vw":9.789782},{"c":9.795,"h":9.8,"l":9.78,"n":106,"o":9.785,"t":"2026-09-22T18:30:00Z","v":10945,"vw":9.792279},{"c":9.77,"h":9.795,"l":9.77,"n":233,"o":9.795,"t":"2026-09-22T18:45:00Z","v":31380,"vw":9.783735},{"c":9.77,"h":9.79,"l":9.77,"n":172,"o":9.78,"t":"2026-09-22T19:00:00Z","v":10995,"vw":9.780586},{"c":9.775,"h":9.78,"l":9.76,"n":159,"o":9.77,"t":"2026-09-22T19:15:00Z","v":15602,"vw":9.768277},{"c":9.785,"h":9.79,"l":9.775,"n":208,"o":9.775,"t":"2026-09-22T19:30:00Z","v":29554,"vw":9.782559},{"c":9.74,"h":9.78,"l":9.73,"n":648,"o":9.78,"t":"2026-09-22T19:45:00Z","v":70191,"vw":9.757901},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-09-22T20:00:00Z","v":16904,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-22T20:30:00Z","v":300,"vw":9.73},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-09-23T12:30:00Z","v":396,"vw":9.76},{"c":9.705,"h":9.72,"l":9.66,"n":334,"o":9.72,"t":"2026-09-23T13:30:00Z","v":63402,"vw":9.681683},{"c":9.685,"h":9.72,"l":9.68,"n":240,"o":9.705,"t":"2026-09-23T13:45:00Z","v":16651,"vw":9.697475},{"c":9.67,"h":9.695,"l":9.67,"n":226,"o":9.685,"t":"2026-09-23T14:00:00Z","v":20549,"vw":9.683564},{"c":9.675,"h":9.7,"l":9.67,"n":117,"o":9.6799,"t":"2026-09-23T14:15:00Z","v":14879,"vw":9.682271},{"c":9.665,"h":9.685,"l":9.665,"n":194,"o":9.675,"t":"2026-09-23T14:30:00Z","v":24666,"vw":9.675567},{"c":9.66,"h":9.68,"l":9.65,"n":215,"o":9.66,"t":"2026-09-23T14:45:00Z","v":33884,"vw":9.66568},{"c":9.645,"h":9.66,"l":9.64,"n":312,"o":9.66,"t":"2026-09-23T15:00:00Z","v":69748,"vw":9.650362},{"c":9.62,"h":9.65,"l":9.62,"n":223,"o":9.6491,"t":"2026-09-23T15:15:00Z","v":39873,"vw":9.635738},{"c":9.635,"h":9.635,"l":9.62,"n":90,"o":9.62,"t":"2026-09-23T15:30:00Z","v":11251,"vw":9.628184},{"c":9.63,"h":9.6376,"l":9.63,"n":80,"o":9.635,"t":"2026-09-23T15:45:00Z","v":5539,"vw":9.634732},{"c":9.63,"h":9.635,"l":9.62,"n":88,"o":9.63,"t":"2026-09-23T16:00:00Z","v":10239,"vw":9.627567},{"c":9.63,"h":9.635,"l":9.625,"n":73,"o":9.63,"t":"2026-09-23T16:15:00Z","v":8854,"vw":9.630816},{"c":9.655,"h":9.655,"l":9.64,"n":29,"o":9.64,"t":"2026-09-23T16:30:00Z","v":5101,"vw":9.646895},{"c":9.645,"h":9.655,"l":9.63,"n":157,"o":9.65,"t":"2026-09-23T16:45:00Z","v":28518,"vw":9.64316},{"c":9.645,"h":9.655,"l":9.64,"n":63,"o":9.65,"t":"2026-09-23T17:00:00Z","v":6652,"vw":9.648321},{"c":9.69,"h":9.69,"l":9.65,"n":185,"o":9.65,"t":"2026-09-23T17:15:00Z","v":23907,"vw":9.672738},{"c":9.685,"h":9.69,"l":9.68,"n":111,"o":9.69,"t":"2026-09-23T17:30:00Z","v":17762,"vw":9.685188},{"c":9.69,"h":9.69,"l":9.675,"n":162,"o":9.685,"t":"2026-09-23T17:45:00Z","v":18314,"vw":9.68083},{"c":9.705,"h":9.705,"l":9.69,"n":167,"o":9.69,"t":"2026-09-23T18:00:00Z","v":27630,"vw":9.698015},{"c":9.6959,"h":9.705,"l":9.69,"n":70,"o":9.7,"t":"2026-09-23T18:15:00Z","v":13303,"vw":9.703063},{"c":9.69,"h":9.695,"l":9.68,"n":195,"o":9.695,"t":"2026-09-23T18:30:00Z","v":47421,"vw":9.691018},{"c":9.695,"h":9.71,"l":9.695,"n":113,"o":9.695,"t":"2026-09-23T18:45:00Z","v":14584,"vw":9.701062},{"c":9.685,"h":9.7,"l":9.68,"n":120,"o":9.7,"t":"2026-09-23T19:00:00Z","v":12885,"vw":9.689561},{"c":9.69,"h":9.695,"l":9.68,"n":123,"o":9.68,"t":"2026-09-23T19:15:00Z","v":16988,"vw":9.687302},{"c":9.71,"h":9.71,"l":9.68,"n":423,"o":9.69,"t":"2026-09-23T19:30:00Z","v":42436,"vw":9.696745},{"c":9.645,"h":9.71,"l":9.63,"n":1097,"o":9.71,"t":"2026-09-23T19:45:00Z","v":182780,"vw":9.66835},{"c":9.7857,"h":9.7857,"l":9.64,"n":12,"o":9.64,"t":"2026-09-23T20:00:00Z","v":26240,"vw":9.643171},{"c":9.59,"h":9.65,"l":9.59,"n":162,"o":9.65,"t":"2026-09-24T13:30:00Z","v":21337,"vw":9.626813},{"c":9.54,"h":9.6,"l":9.53,"n":250,"o":9.58,"t":"2026-09-24T13:45:00Z","v":38283,"vw":9.569737},{"c":9.525,"h":9.55,"l":9.515,"n":150,"o":9.545,"t":"2026-09-24T14:00:00Z","v":20590,"vw":9.536374},{"c":9.525,"h":9.5385,"l":9.5149,"n":77,"o":9.5385,"t":"2026-09-24T14:15:00Z","v":7158,"vw":9.523504},{"c":9.52,"h":9.535,"l":9.515,"n":84,"o":9.5237,"t":"2026-09-24T14:30:00Z","v":8433,"vw":9.525847},{"c":9.5291,"h":9.53,"l":9.515,"n":60,"o":9.5291,"t":"2026-09-24T14:45:00Z","v":6092,"vw":9.521812},{"c":9.52,"h":9.5293,"l":9.51,"n":104,"o":9.5201,"t":"2026-09-24T15:00:00Z","v":14779,"vw":9.520305},{"c":9.52,"h":9.53,"l":9.51,"n":111,"o":9.51,"t":"2026-09-24T15:15:00Z","v":12704,"vw":9.519937},{"c":9.51,"h":9.5124,"l":9.5,"n":56,"o":9.5124,"t":"2026-09-24T15:30:00Z","v":4716,"vw":9.508345},{"c":9.505,"h":9.52,"l":9.485,"n":237,"o":9.505,"t":"2026-09-24T15:45:00Z","v":38172,"vw":9.500427},{"c":9.525,"h":9.525,"l":9.49,"n":82,"o":9.5,"t":"2026-09-24T16:00:00Z","v":9336,"vw":9.505216},{"c":9.5416,"h":9.5622,"l":9.525,"n":180,"o":9.53,"t":"2026-09-24T16:15:00Z","v":24315,"vw":9.545717},{"c":9.565,"h":9.57,"l":9.54,"n":186,"o":9.55,"t":"2026-09-24T16:30:00Z","v":52311,"vw":9.547757},{"c":9.575,"h":9.58,"l":9.5642,"n":83,"o":9.565,"t":"2026-09-24T16:45:00Z","v":17932,"vw":9.572056},{"c":9.58,"h":9.585,"l":9.56,"n":160,"o":9.5799,"t":"2026-09-24T17:00:00Z","v":25855,"vw":9.576417},{"c":9.57,"h":9.59,"l":9.565,"n":321,"o":9.585,"t":"2026-09-24T17:15:00Z","v":77599,"vw":9.576764},{"c":9.56,"h":9.5791,"l":9.55,"n":204,"o":9.575,"t":"2026-09-24T17:30:00Z","v":76280,"vw":9.561632},{"c":9.555,"h":9.575,"l":9.555,"n":106,"o":9.565,"t":"2026-09-24T17:45:00Z","v":17475,"vw":9.56609},{"c":9.54,"h":9.555,"l":9.53,"n":90,"o":9.555,"t":"2026-09-24T18:00:00Z","v":22041,"vw":9.544329},{"c":9.535,"h":9.545,"l":9.52,"n":97,"o":9.545,"t":"2026-09-24T18:15:00Z","v":15716,"vw":9.532236},{"c":9.5112,"h":9.535,"l":9.51,"n":104,"o":9.53,"t":"2026-09-24T18:30:00Z","v":18942,"vw":9.520862},{"c":9.535,"h":9.535,"l":9.515,"n":72,"o":9.5197,"t":"2026-09-24T18:45:00Z","v":9060,"vw":9.522555},{"c":9.525,"h":9.535,"l":9.525,"n":91,"o":9.535,"t":"2026-09-24T19:00:00Z","v":6627,"vw":9.526948},{"c":9.54,"h":9.54,"l":9.525,"n":77,"o":9.525,"t":"2026-09-24T19:15:00Z","v":4170,"vw":9.53},{"c":9.555,"h":9.565,"l":9.54,"n":162,"o":9.54,"t":"2026-09-24T19:30:00Z","v":21046,"vw":9.55189},{"c":9.52,"h":9.555,"l":9.51,"n":615,"o":9.55,"t":"2026-09-24T19:45:00Z","v":96034,"vw":9.532398},{"c":9.53,"h":9.53,"l":9.53,"n":14,"o":9.53,"t":"2026-09-24T20:00:00Z","v":22560,"vw":9.53},{"c":9.6669,"h":9.6669,"l":9.6669,"n":1,"o":9.6669,"t":"2026-09-24T20:30:00Z","v":105,"vw":9.6669},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-24T23:00:00Z","v":500,"vw":9.49},{"c":9.515,"h":9.54,"l":9.49,"n":168,"o":9.53,"t":"2026-09-25T13:30:00Z","v":22065,"vw":9.517485},{"c":9.54,"h":9.545,"l":9.51,"n":63,"o":9.515,"t":"2026-09-25T13:45:00Z","v":4667,"vw":9.526582},{"c":9.47,"h":9.53,"l":9.46,"n":358,"o":9.53,"t":"2026-09-25T14:00:00Z","v":64129,"vw":9.483408},{"c":9.505,"h":9.5099,"l":9.47,"n":63,"o":9.4722,"t":"2026-09-25T14:15:00Z","v":14627,"vw":9.489458},{"c":9.495,"h":9.515,"l":9.49,"n":96,"o":9.505,"t":"2026-09-25T14:30:00Z","v":14897,"vw":9.503313},{"c":9.495,"h":9.5,"l":9.49,"n":50,"o":9.5,"t":"2026-09-25T14:45:00Z","v":3393,"vw":9.493705},{"c":9.505,"h":9.51,"l":9.493,"n":103,"o":9.5,"t":"2026-09-25T15:00:00Z","v":21591,"vw":9.502196},{"c":9.505,"h":9.51,"l":9.49,"n":174,"o":9.5,"t":"2026-09-25T15:15:00Z","v":28226,"vw":9.50358},{"c":9.5,"h":9.52,"l":9.5,"n":94,"o":9.505,"t":"2026-09-25T15:30:00Z","v":16969,"vw":9.510243},{"c":9.515,"h":9.515,"l":9.495,"n":83,"o":9.505,"t":"2026-09-25T15:45:00Z","v":12660,"vw":9.502543},{"c":9.535,"h":9.54,"l":9.52,"n":64,"o":9.52,"t":"2026-09-25T16:00:00Z","v":5841,"vw":9.532634},{"c":9.515,"h":9.5392,"l":9.5122,"n":81,"o":9.535,"t":"2026-09-25T16:15:00Z","v":9818,"vw":9.523928},{"c":9.5,"h":9.525,"l":9.5,"n":69,"o":9.52,"t":"2026-09-25T16:30:00Z","v":6309,"vw":9.517792},{"c":9.455,"h":9.505,"l":9.455,"n":177,"o":9.505,"t":"2026-09-25T16:45:00Z","v":44329,"vw":9.483543},{"c":9.465,"h":9.47,"l":9.44,"n":119,"o":9.455,"t":"2026-09-25T17:00:00Z","v":14981,"vw":9.454797},{"c":9.475,"h":9.485,"l":9.465,"n":151,"o":9.465,"t":"2026-09-25T17:15:00Z","v":19827,"vw":9.477866},{"c":9.485,"h":9.485,"l":9.47,"n":44,"o":9.475,"t":"2026-09-25T17:30:00Z","v":6891,"vw":9.476644},{"c":9.48,"h":9.4899,"l":9.48,"n":65,"o":9.485,"t":"2026-09-25T17:45:00Z","v":3737,"vw":9.48416},{"c":9.49,"h":9.495,"l":9.48,"n":80,"o":9.485,"t":"2026-09-25T18:00:00Z","v":6746,"vw":9.489211},{"c":9.5,"h":9.5,"l":9.48,"n":194,"o":9.494,"t":"2026-09-25T18:15:00Z","v":26404,"vw":9.49407},{"c":9.49,"h":9.495,"l":9.47,"n":196,"o":9.49,"t":"2026-09-25T18:30:00Z","v":45112,"vw":9.479015},{"c":9.51,"h":9.51,"l":9.485,"n":99,"o":9.49,"t":"2026-09-25T18:45:00Z","v":28440,"vw":9.500071},{"c":9.515,"h":9.515,"l":9.5,"n":75,"o":9.51,"t":"2026-09-25T19:00:00Z","v":6559,"vw":9.506207},{"c":9.505,"h":9.52,"l":9.5,"n":313,"o":9.515,"t":"2026-09-25T19:15:00Z","v":45513,"vw":9.508179},{"c":9.535,"h":9.535,"l":9.5,"n":166,"o":9.505,"t":"2026-09-25T19:30:00Z","v":24123,"vw":9.515565},{"c":9.54,"h":9.545,"l":9.52,"n":520,"o":9.535,"t":"2026-09-25T19:45:00Z","v":74444,"vw":9.534663},{"c":9.54,"h":9.54,"l":9.54,"n":9,"o":9.54,"t":"2026-09-25T20:00:00Z","v":21013,"vw":9.54},{"c":9.53,"h":9.54,"l":9.53,"n":15,"o":9.54,"t":"2026-09-28T08:00:00Z","v":485,"vw":9.532577},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-28T11:00:00Z","v":100,"vw":9.54},{"c":9.44,"h":9.5,"l":9.41,"n":241,"o":9.5,"t":"2026-09-28T13:30:00Z","v":63290,"vw":9.469546},{"c":9.46,"h":9.49,"l":9.45,"n":200,"o":9.45,"t":"2026-09-28T13:45:00Z","v":34544,"vw":9.476719},{"c":9.48,"h":9.495,"l":9.455,"n":306,"o":9.47,"t":"2026-09-28T14:00:00Z","v":47050,"vw":9.479591},{"c":9.455,"h":9.48,"l":9.44,"n":302,"o":9.48,"t":"2026-09-28T14:15:00Z","v":33106,"vw":9.457776},{"c":9.42,"h":9.455,"l":9.4,"n":265,"o":9.455,"t":"2026-09-28T14:30:00Z","v":28863,"vw":9.419808},{"c":9.425,"h":9.43,"l":9.4,"n":176,"o":9.415,"t":"2026-09-28T14:45:00Z","v":38019,"vw":9.41826},{"c":9.37,"h":9.425,"l":9.37,"n":232,"o":9.42,"t":"2026-09-28T15:00:00Z","v":47691,"vw":9.401758},{"c":9.375,"h":9.395,"l":9.365,"n":393,"o":9.37,"t":"2026-09-28T15:15:00Z","v":54921,"vw":9.377552},{"c":9.385,"h":9.3891,"l":9.375,"n":61,"o":9.375,"t":"2026-09-28T15:30:00Z","v":8417,"vw":9.381396},{"c":9.385,"h":9.385,"l":9.38,"n":57,"o":9.382,"t":"2026-09-28T15:45:00Z","v":4287,"vw":9.381362},{"c":9.3883,"h":9.395,"l":9.38,"n":389,"o":9.385,"t":"2026-09-28T16:00:00Z","v":34881,"vw":9.389757},{"c":9.425,"h":9.425,"l":9.385,"n":327,"o":9.39,"t":"2026-09-28T16:15:00Z","v":46579,"vw":9.404875},{"c":9.405,"h":9.425,"l":9.4001,"n":134,"o":9.425,"t":"2026-09-28T16:30:00Z","v":14281,"vw":9.414466},{"c":9.4,"h":9.4088,"l":9.385,"n":195,"o":9.405,"t":"2026-09-28T16:45:00Z","v":25642,"vw":9.397062},{"c":9.445,"h":9.45,"l":9.395,"n":248,"o":9.405,"t":"2026-09-28T17:00:00Z","v":39694,"vw":9.416953},{"c":9.435,"h":9.45,"l":9.43,"n":90,"o":9.44,"t":"2026-09-28T17:15:00Z","v":12455,"vw":9.441266},{"c":9.455,"h":9.46,"l":9.432,"n":169,"o":9.435,"t":"2026-09-28T17:30:00Z","v":24561,"vw":9.444828},{"c":9.465,"h":9.475,"l":9.455,"n":136,"o":9.455,"t":"2026-09-28T17:45:00Z","v":21641,"vw":9.471073},{"c":9.44,"h":9.47,"l":9.44,"n":209,"o":9.47,"t":"2026-09-28T18:00:00Z","v":25712,"vw":9.4555},{"c":9.44,"h":9.45,"l":9.435,"n":171,"o":9.44,"t":"2026-09-28T18:15:00Z","v":24322,"vw":9.442723},{"c":9.46,"h":9.46,"l":9.43,"n":177,"o":9.445,"t":"2026-09-28T18:30:00Z","v":23509,"vw":9.448447},{"c":9.475,"h":9.48,"l":9.455,"n":200,"o":9.46,"t":"2026-09-28T18:45:00Z","v":23441,"vw":9.46643},{"c":9.465,"h":9.475,"l":9.455,"n":280,"o":9.475,"t":"2026-09-28T19:00:00Z","v":36491,"vw":9.460923},{"c":9.455,"h":9.4688,"l":9.44,"n":450,"o":9.465,"t":"2026-09-28T19:15:00Z","v":68958,"vw":9.452233},{"c":9.45,"h":9.46,"l":9.45,"n":250,"o":9.455,"t":"2026-09-28T19:30:00Z","v":45122,"vw":9.452354},{"c":9.45,"h":9.47,"l":9.43,"n":1054,"o":9.455,"t":"2026-09-28T19:45:00Z","v":177845,"vw":9.445945},{"c":9.44,"h":9.46,"l":9.44,"n":23,"o":9.46,"t":"2026-09-28T20:00:00Z","v":45544,"vw":9.458839},{"c":9.4654,"h":9.4654,"l":9.4654,"n":7,"o":9.4654,"t":"2026-09-28T22:15:00Z","v":2098,"vw":9.4654},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-09-28T22:30:00Z","v":460,"vw":9.46},{"c":9.51,"h":9.51,"l":9.5,"n":10,"o":9.51,"t":"2026-09-29T08:00:00Z","v":702,"vw":9.507028},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-09-29T12:00:00Z","v":222,"vw":9.52},{"c":9.52,"h":9.53,"l":9.42,"n":218,"o":9.42,"t":"2026-09-29T13:30:00Z","v":36787,"vw":9.470751},{"c":9.56,"h":9.6199,"l":9.53,"n":187,"o":9.53,"t":"2026-09-29T13:45:00Z","v":25551,"vw":9.57959},{"c":9.58,"h":9.58,"l":9.54,"n":209,"o":9.555,"t":"2026-09-29T14:00:00Z","v":31290,"vw":9.557968},{"c":9.56,"h":9.59,"l":9.54,"n":198,"o":9.585,"t":"2026-09-29T14:15:00Z","v":30806,"vw":9.566317},{"c":9.535,"h":9.57,"l":9.525,"n":168,"o":9.565,"t":"2026-09-29T14:30:00Z","v":24519,"vw":9.537615},{"c":9.545,"h":9.57,"l":9.53,"n":131,"o":9.535,"t":"2026-09-29T14:45:00Z","v":14298,"vw":9.551185},{"c":9.54,"h":9.545,"l":9.525,"n":81,"o":9.54,"t":"2026-09-29T15:00:00Z","v":6561,"vw":9.53649},{"c":9.5,"h":9.545,"l":9.5,"n":267,"o":9.545,"t":"2026-09-29T15:15:00Z","v":22064,"vw":9.520646},{"c":9.48,"h":9.515,"l":9.48,"n":179,"o":9.505,"t":"2026-09-29T15:30:00Z","v":22680,"vw":9.501237},{"c":9.465,"h":9.495,"l":9.46,"n":221,"o":9.49,"t":"2026-09-29T15:45:00Z","v":26746,"vw":9.477119},{"c":9.46,"h":9.48,"l":9.46,"n":117,"o":9.465,"t":"2026-09-29T16:00:00Z","v":9018,"vw":9.468409},{"c":9.48,"h":9.485,"l":9.465,"n":94,"o":9.465,"t":"2026-09-29T16:15:00Z","v":18456,"vw":9.476648},{"c":9.475,"h":9.4899,"l":9.475,"n":75,"o":9.4899,"t":"2026-09-29T16:30:00Z","v":4442,"vw":9.480005},{"c":9.455,"h":9.47,"l":9.445,"n":137,"o":9.47,"t":"2026-09-29T16:45:00Z","v":17869,"vw":9.453902},{"c":9.46,"h":9.47,"l":9.45,"n":58,"o":9.455,"t":"2026-09-29T17:00:00Z","v":5766,"vw":9.459145},{"c":9.46,"h":9.47,"l":9.4599,"n":143,"o":9.46,"t":"2026-09-29T17:15:00Z","v":20794,"vw":9.465238},{"c":9.45,"h":9.465,"l":9.45,"n":221,"o":9.465,"t":"2026-09-29T17:30:00Z","v":27555,"vw":9.459968},{"c":9.455,"h":9.46,"l":9.44,"n":160,"o":9.45,"t":"2026-09-29T17:45:00Z","v":20110,"vw":9.448313},{"c":9.455,"h":9.465,"l":9.45,"n":273,"o":9.455,"t":"2026-09-29T18:00:00Z","v":47944,"vw":9.458768},{"c":9.48,"h":9.48,"l":9.455,"n":150,"o":9.455,"t":"2026-09-29T18:15:00Z","v":15305,"vw":9.469424},{"c":9.465,"h":9.48,"l":9.465,"n":185,"o":9.475,"t":"2026-09-29T18:30:00Z","v":14945,"vw":9.470638},{"c":9.47,"h":9.47,"l":9.46,"n":156,"o":9.46,"t":"2026-09-29T18:45:00Z","v":23846,"vw":9.462957},{"c":9.49,"h":9.49,"l":9.47,"n":242,"o":9.47,"t":"2026-09-29T19:00:00Z","v":30384,"vw":9.476245},{"c":9.495,"h":9.505,"l":9.475,"n":214,"o":9.485,"t":"2026-09-29T19:15:00Z","v":18499,"vw":9.488604},{"c":9.495,"h":9.505,"l":9.49,"n":338,"o":9.495,"t":"2026-09-29T19:30:00Z","v":45092,"vw":9.496419},{"c":9.5,"h":9.5,"l":9.48,"n":1072,"o":9.5,"t":"2026-09-29T19:45:00Z","v":165254,"vw":9.488618},{"c":9.49,"h":9.49,"l":9.49,"n":7,"o":9.49,"t":"2026-09-29T20:00:00Z","v":47259,"vw":9.49},{"c":9.51,"h":9.53,"l":9.51,"n":12,"o":9.53,"t":"2026-09-29T21:30:00Z","v":11640,"vw":9.529431},{"c":9.21,"h":9.28,"l":9.21,"n":3,"o":9.21,"t":"2026-09-30T08:00:00Z","v":300,"vw":9.233333},{"c":9.2699,"h":9.2699,"l":9.2699,"n":1,"o":9.2699,"t":"2026-09-30T11:30:00Z","v":100,"vw":9.2699},{"c":9.14,"h":9.23,"l":9.13,"n":382,"o":9.23,"t":"2026-09-30T13:30:00Z","v":58107,"vw":9.171988},{"c":9.17,"h":9.175,"l":9.13,"n":191,"o":9.14,"t":"2026-09-30T13:45:00Z","v":36152,"vw":9.148063},{"c":9.15,"h":9.2,"l":9.13,"n":470,"o":9.17,"t":"2026-09-30T14:00:00Z","v":77293,"vw":9.162674},{"c":9.18,"h":9.22,"l":9.15,"n":511,"o":9.155,"t":"2026-09-30T14:15:00Z","v":99644,"vw":9.19412},{"c":9.145,"h":9.175,"l":9.125,"n":259,"o":9.175,"t":"2026-09-30T14:30:00Z","v":32784,"vw":9.140485},{"c":9.1191,"h":9.16,"l":9.11,"n":301,"o":9.145,"t":"2026-09-30T14:45:00Z","v":29500,"vw":9.133542},{"c":9.115,"h":9.12,"l":9.11,"n":119,"o":9.11,"t":"2026-09-30T15:00:00Z","v":15789,"vw":9.114771},{"c":9.115,"h":9.125,"l":9.11,"n":172,"o":9.115,"t":"2026-09-30T15:15:00Z","v":15364,"vw":9.118664},{"c":9.095,"h":9.125,"l":9.095,"n":182,"o":9.115,"t":"2026-09-30T15:30:00Z","v":19079,"vw":9.10807},{"c":9.0801,"h":9.1,"l":9.075,"n":171,"o":9.1,"t":"2026-09-30T15:45:00Z","v":21596,"vw":9.086226},{"c":9.105,"h":9.12,"l":9.085,"n":113,"o":9.085,"t":"2026-09-30T16:00:00Z","v":9230,"vw":9.101115},{"c":9.125,"h":9.125,"l":9.1009,"n":87,"o":9.105,"t":"2026-09-30T16:15:00Z","v":7893,"vw":9.115335},{"c":9.1888,"h":9.2,"l":9.1225,"n":450,"o":9.125,"t":"2026-09-30T16:30:00Z","v":118339,"vw":9.162725},{"c":9.175,"h":9.185,"l":9.17,"n":114,"o":9.185,"t":"2026-09-30T16:45:00Z","v":10228,"vw":9.176077},{"c":9.155,"h":9.18,"l":9.155,"n":127,"o":9.1791,"t":"2026-09-30T17:00:00Z","v":18418,"vw":9.171852},{"c":9.135,"h":9.15,"l":9.11,"n":200,"o":9.15,"t":"2026-09-30T17:15:00Z","v":28166,"vw":9.129976},{"c":9.14,"h":9.155,"l":9.135,"n":226,"o":9.135,"t":"2026-09-30T17:30:00Z","v":60207,"vw":9.147153},{"c":9.13,"h":9.1411,"l":9.125,"n":132,"o":9.14,"t":"2026-09-30T17:45:00Z","v":19165,"vw":9.135619},{"c":9.12,"h":9.14,"l":9.12,"n":152,"o":9.135,"t":"2026-09-30T18:00:00Z","v":22945,"vw":9.13152},{"c":9.135,"h":9.135,"l":9.1207,"n":84,"o":9.125,"t":"2026-09-30T18:15:00Z","v":12442,"vw":9.126429},{"c":9.14,"h":9.14,"l":9.1232,"n":96,"o":9.135,"t":"2026-09-30T18:30:00Z","v":6170,"vw":9.130444},{"c":9.155,"h":9.155,"l":9.135,"n":122,"o":9.14,"t":"2026-09-30T18:45:00Z","v":10662,"vw":9.144006},{"c":9.15,"h":9.16,"l":9.149,"n":106,"o":9.155,"t":"2026-09-30T19:00:00Z","v":10456,"vw":9.151934},{"c":9.12,"h":9.1499,"l":9.12,"n":159,"o":9.1499,"t":"2026-09-30T19:15:00Z","v":21272,"vw":9.126693},{"c":9.1,"h":9.12,"l":9.09,"n":260,"o":9.12,"t":"2026-09-30T19:30:00Z","v":38903,"vw":9.105081},{"c":9.095,"h":9.105,"l":9.06,"n":838,"o":9.1,"t":"2026-09-30T19:45:00Z","v":127540,"vw":9.085744},{"c":9.1,"h":9.1,"l":9.09,"n":13,"o":9.09,"t":"2026-09-30T20:00:00Z","v":127858,"vw":9.090012},{"c":9.1101,"h":9.1101,"l":9.1101,"n":1,"o":9.1101,"t":"2026-09-30T23:15:00Z","v":112,"vw":9.1101},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-01T08:00:00Z","v":417,"vw":9.1},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-01T11:00:00Z","v":150,"vw":9.12},{"c":9.08,"h":9.08,"l":9.07,"n":5,"o":9.07,"t":"2026-10-01T12:45:00Z","v":1399,"vw":9.07249},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-01T13:00:00Z","v":800,"vw":9.09},{"c":9.05,"h":9.07,"l":9.05,"n":14,"o":9.07,"t":"2026-10-01T13:15:00Z","v":732,"vw":9.057782},{"c":9.14,"h":9.1558,"l":9.04,"n":493,"o":9.05,"t":"2026-10-01T13:30:00Z","v":119273,"vw":9.096884},{"c":9.085,"h":9.1492,"l":9.075,"n":313,"o":9.14,"t":"2026-10-01T13:45:00Z","v":52739,"vw":9.1171},{"c":9.095,"h":9.0999,"l":9.05,"n":208,"o":9.085,"t":"2026-10-01T14:00:00Z","v":26433,"vw":9.073115},{"c":9.095,"h":9.11,"l":9.095,"n":107,"o":9.095,"t":"2026-10-01T14:15:00Z","v":12265,"vw":9.101342},{"c":9.08,"h":9.105,"l":9.07,"n":235,"o":9.095,"t":"2026-10-01T14:30:00Z","v":33057,"vw":9.089743},{"c":9.065,"h":9.11,"l":9.065,"n":173,"o":9.09,"t":"2026-10-01T14:45:00Z","v":18449,"vw":9.085504},{"c":9.05,"h":9.065,"l":9.045,"n":144,"o":9.065,"t":"2026-10-01T15:00:00Z","v":17405,"vw":9.0553},{"c":9.045,"h":9.055,"l":9.04,"n":314,"o":9.045,"t":"2026-10-01T15:15:00Z","v":74431,"vw":9.043109},{"c":9.02,"h":9.045,"l":9.01,"n":266,"o":9.045,"t":"2026-10-01T15:30:00Z","v":48061,"vw":9.0219},{"c":9.055,"h":9.06,"l":9.0201,"n":159,"o":9.025,"t":"2026-10-01T15:45:00Z","v":24385,"vw":9.03429},{"c":9.0409,"h":9.065,"l":9.04,"n":77,"o":9.055,"t":"2026-10-01T16:00:00Z","v":7575,"vw":9.055783},{"c":9.04,"h":9.045,"l":9.035,"n":78,"o":9.0408,"t":"2026-10-01T16:15:00Z","v":5815,"vw":9.039016},{"c":9.09,"h":9.095,"l":9.04,"n":170,"o":9.04,"t":"2026-10-01T16:30:00Z","v":17837,"vw":9.0689},{"c":9.07,"h":9.0959,"l":9.07,"n":78,"o":9.095,"t":"2026-10-01T16:45:00Z","v":29962,"vw":9.081183},{"c":9.095,"h":9.095,"l":9.07,"n":217,"o":9.075,"t":"2026-10-01T17:00:00Z","v":36152,"vw":9.07871},{"c":9.115,"h":9.115,"l":9.095,"n":133,"o":9.095,"t":"2026-10-01T17:15:00Z","v":15572,"vw":9.10791},{"c":9.155,"h":9.16,"l":9.12,"n":355,"o":9.12,"t":"2026-10-01T17:30:00Z","v":102583,"vw":9.139467},{"c":9.165,"h":9.165,"l":9.15,"n":202,"o":9.1524,"t":"2026-10-01T17:45:00Z","v":42323,"vw":9.160897},{"c":9.15,"h":9.16,"l":9.15,"n":231,"o":9.16,"t":"2026-10-01T18:00:00Z","v":32042,"vw":9.156413},{"c":9.145,"h":9.158,"l":9.1417,"n":109,"o":9.155,"t":"2026-10-01T18:15:00Z","v":5795,"vw":9.148656},{"c":9.148,"h":9.148,"l":9.135,"n":134,"o":9.1401,"t":"2026-10-01T18:30:00Z","v":9763,"vw":9.141623},{"c":9.155,"h":9.165,"l":9.1409,"n":146,"o":9.145,"t":"2026-10-01T18:45:00Z","v":17780,"vw":9.158033},{"c":9.155,"h":9.16,"l":9.15,"n":94,"o":9.15,"t":"2026-10-01T19:00:00Z","v":6004,"vw":9.154962},{"c":9.185,"h":9.185,"l":9.155,"n":258,"o":9.155,"t":"2026-10-01T19:15:00Z","v":19286,"vw":9.172192},{"c":9.185,"h":9.2,"l":9.1801,"n":304,"o":9.185,"t":"2026-10-01T19:30:00Z","v":34889,"vw":9.191045},{"c":9.18,"h":9.205,"l":9.16,"n":689,"o":9.185,"t":"2026-10-01T19:45:00Z","v":102264,"vw":9.181254},{"c":9.17,"h":9.17,"l":9.17,"n":17,"o":9.17,"t":"2026-10-01T20:00:00Z","v":44380,"vw":9.17},{"c":9.386,"h":9.386,"l":9.386,"n":1,"o":9.386,"t":"2026-10-02T13:15:00Z","v":620,"vw":9.386},{"c":9.11,"h":9.28,"l":9.11,"n":356,"o":9.23,"t":"2026-10-02T13:30:00Z","v":77106,"vw":9.182302},{"c":9.09,"h":9.17,"l":9.085,"n":295,"o":9.12,"t":"2026-10-02T13:45:00Z","v":56460,"vw":9.119885},{"c":9.145,"h":9.15,"l":9.065,"n":510,"o":9.08,"t":"2026-10-02T14:00:00Z","v":50092,"vw":9.112286},{"c":9.16,"h":9.16,"l":9.14,"n":305,"o":9.1522,"t":"2026-10-02T14:15:00Z","v":35295,"vw":9.150968},{"c":9.215,"h":9.22,"l":9.155,"n":286,"o":9.16,"t":"2026-10-02T14:30:00Z","v":47051,"vw":9.177475},{"c":9.175,"h":9.22,"l":9.175,"n":227,"o":9.215,"t":"2026-10-02T14:45:00Z","v":24073,"vw":9.196444},{"c":9.12,"h":9.1794,"l":9.12,"n":210,"o":9.175,"t":"2026-10-02T15:00:00Z","v":27088,"vw":9.150908},{"c":9.095,"h":9.115,"l":9.07,"n":233,"o":9.115,"t":"2026-10-02T15:15:00Z","v":41767,"vw":9.086922},{"c":9.06,"h":9.105,"l":9.05,"n":148,"o":9.09,"t":"2026-10-02T15:30:00Z","v":25611,"vw":9.069926},{"c":9.0799,"h":9.095,"l":9.0508,"n":221,"o":9.0508,"t":"2026-10-02T15:45:00Z","v":42128,"vw":9.077106},{"c":9.105,"h":9.11,"l":9.08,"n":223,"o":9.08,"t":"2026-10-02T16:00:00Z","v":22124,"vw":9.090377},{"c":9.095,"h":9.11,"l":9.095,"n":123,"o":9.105,"t":"2026-10-02T16:15:00Z","v":5026,"vw":9.101772},{"c":9.105,"h":9.12,"l":9.095,"n":179,"o":9.095,"t":"2026-10-02T16:30:00Z","v":17931,"vw":9.105598},{"c":9.105,"h":9.105,"l":9.09,"n":131,"o":9.105,"t":"2026-10-02T16:45:00Z","v":11948,"vw":9.097258},{"c":9.095,"h":9.12,"l":9.0911,"n":143,"o":9.11,"t":"2026-10-02T17:00:00Z","v":11340,"vw":9.106385},{"c":9.065,"h":9.0999,"l":9.06,"n":148,"o":9.095,"t":"2026-10-02T17:15:00Z","v":9418,"vw":9.080019},{"c":9.0622,"h":9.065,"l":9.055,"n":133,"o":9.06,"t":"2026-10-02T17:30:00Z","v":11707,"vw":9.060844},{"c":9.075,"h":9.085,"l":9.065,"n":201,"o":9.065,"t":"2026-10-02T17:45:00Z","v":17318,"vw":9.075408},{"c":9.095,"h":9.095,"l":9.07,"n":148,"o":9.0723,"t":"2026-10-02T18:00:00Z","v":8611,"vw":9.082007},{"c":9.07,"h":9.0927,"l":9.07,"n":101,"o":9.0927,"t":"2026-10-02T18:15:00Z","v":7337,"vw":9.08274},{"c":9.09,"h":9.09,"l":9.065,"n":407,"o":9.07,"t":"2026-10-02T18:30:00Z","v":59483,"vw":9.071692},{"c":9.09,"h":9.095,"l":9.08,"n":224,"o":9.09,"t":"2026-10-02T18:45:00Z","v":12400,"vw":9.087222},{"c":9.085,"h":9.09,"l":9.07,"n":241,"o":9.085,"t":"2026-10-02T19:00:00Z","v":20447,"vw":9.081696},{"c":9.08,"h":9.09,"l":9.075,"n":233,"o":9.085,"t":"2026-10-02T19:15:00Z","v":15133,"vw":9.081189},{"c":9.065,"h":9.085,"l":9.055,"n":396,"o":9.085,"t":"2026-10-02T19:30:00Z","v":56415,"vw":9.067577},{"c":9.07,"h":9.075,"l":9.05,"n":760,"o":9.065,"t":"2026-10-02T19:45:00Z","v":114111,"vw":9.062896},{"c":9.07,"h":9.07,"l":9.07,"n":8,"o":9.07,"t":"2026-10-02T20:00:00Z","v":35879,"vw":9.07},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-02T22:45:00Z","v":110,"vw":9.25},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-05T11:00:00Z","v":180,"vw":9.1},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-05T11:45:00Z","v":100,"vw":9.22},{"c":9.1513,"h":9.1513,"l":9.1513,"n":1,"o":9.1513,"t":"2026-10-05T12:00:00Z","v":100,"vw":9.1513},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-05T12:45:00Z","v":104,"vw":9.12},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-05T13:15:00Z","v":100,"vw":9.22},{"c":9.26,"h":9.31,"l":9.095,"n":367,"o":9.1,"t":"2026-10-05T13:30:00Z","v":51456,"vw":9.19982},{"c":9.155,"h":9.26,"l":9.155,"n":178,"o":9.26,"t":"2026-10-05T13:45:00Z","v":15664,"vw":9.206648},{"c":9.15,"h":9.185,"l":9.135,"n":299,"o":9.16,"t":"2026-10-05T14:00:00Z","v":43009,"vw":9.158499},{"c":9.105,"h":9.15,"l":9.1,"n":262,"o":9.145,"t":"2026-10-05T14:15:00Z","v":31788,"vw":9.114874},{"c":9.1,"h":9.105,"l":9.075,"n":227,"o":9.105,"t":"2026-10-05T14:30:00Z","v":26892,"vw":9.090683},{"c":9.145,"h":9.145,"l":9.09,"n":141,"o":9.105,"t":"2026-10-05T14:45:00Z","v":20785,"vw":9.123887},{"c":9.145,"h":9.17,"l":9.145,"n":224,"o":9.15,"t":"2026-10-05T15:00:00Z","v":23706,"vw":9.154807},{"c":9.155,"h":9.165,"l":9.14,"n":255,"o":9.145,"t":"2026-10-05T15:15:00Z","v":26972,"vw":9.149357},{"c":9.185,"h":9.185,"l":9.16,"n":108,"o":9.16,"t":"2026-10-05T15:30:00Z","v":11392,"vw":9.170447},{"c":9.185,"h":9.1892,"l":9.17,"n":77,"o":9.185,"t":"2026-10-05T15:45:00Z","v":13643,"vw":9.177623},{"c":9.175,"h":9.18,"l":9.17,"n":51,"o":9.18,"t":"2026-10-05T16:00:00Z","v":5357,"vw":9.176315},{"c":9.175,"h":9.185,"l":9.165,"n":137,"o":9.175,"t":"2026-10-05T16:15:00Z","v":17524,"vw":9.171907},{"c":9.1648,"h":9.18,"l":9.16,"n":163,"o":9.175,"t":"2026-10-05T16:30:00Z","v":14899,"vw":9.169392},{"c":9.1629,"h":9.17,"l":9.16,"n":65,"o":9.165,"t":"2026-10-05T16:45:00Z","v":6128,"vw":9.163441},{"c":9.155,"h":9.165,"l":9.155,"n":63,"o":9.165,"t":"2026-10-05T17:00:00Z","v":7663,"vw":9.156181},{"c":9.135,"h":9.155,"l":9.13,"n":110,"o":9.155,"t":"2026-10-05T17:15:00Z","v":8793,"vw":9.146095},{"c":9.145,"h":9.15,"l":9.125,"n":77,"o":9.135,"t":"2026-10-05T17:30:00Z","v":7387,"vw":9.139191},{"c":9.155,"h":9.155,"l":9.1442,"n":137,"o":9.1442,"t":"2026-10-05T17:45:00Z","v":18011,"vw":9.150393},{"c":9.14,"h":9.165,"l":9.14,"n":136,"o":9.155,"t":"2026-10-05T18:00:00Z","v":18596,"vw":9.157121},{"c":9.135,"h":9.14,"l":9.13,"n":60,"o":9.135,"t":"2026-10-05T18:15:00Z","v":6193,"vw":9.136368},{"c":9.135,"h":9.135,"l":9.125,"n":115,"o":9.135,"t":"2026-10-05T18:30:00Z","v":13263,"vw":9.129658},{"c":9.145,"h":9.155,"l":9.125,"n":156,"o":9.1322,"t":"2026-10-05T18:45:00Z","v":12497,"vw":9.142788},{"c":9.125,"h":9.145,"l":9.12,"n":137,"o":9.145,"t":"2026-10-05T19:00:00Z","v":12158,"vw":9.131244},{"c":9.085,"h":9.12,"l":9.0822,"n":259,"o":9.12,"t":"2026-10-05T19:15:00Z","v":23247,"vw":9.097759},{"c":9.075,"h":9.085,"l":9.065,"n":312,"o":9.085,"t":"2026-10-05T19:30:00Z","v":45428,"vw":9.070864},{"c":9.055,"h":9.08,"l":9.045,"n":759,"o":9.08,"t":"2026-10-05T19:45:00Z","v":88711,"vw":9.058868},{"c":9.05,"h":9.05,"l":9.05,"n":9,"o":9.05,"t":"2026-10-05T20:00:00Z","v":23958,"vw":9.05},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-05T22:45:00Z","v":300,"vw":9.23},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-06T11:45:00Z","v":1500,"vw":9.15},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-06T12:45:00Z","v":112,"vw":9.14},{"c":9.01,"h":9.01,"l":9.01,"n":37,"o":9.01,"t":"2026-10-06T13:15:00Z","v":387,"vw":9.01},{"c":9.1,"h":9.1445,"l":9.05,"n":142,"o":9.065,"t":"2026-10-06T13:30:00Z","v":19151,"vw":9.084966},{"c":9.075,"h":9.09,"l":9.06,"n":273,"o":9.09,"t":"2026-10-06T13:45:00Z","v":23803,"vw":9.078872},{"c":9.075,"h":9.09,"l":9.055,"n":278,"o":9.075,"t":"2026-10-06T14:00:00Z","v":36575,"vw":9.07467},{"c":9.065,"h":9.07,"l":9.04,"n":217,"o":9.07,"t":"2026-10-06T14:15:00Z","v":18164,"vw":9.055906},{"c":9.105,"h":9.12,"l":9.07,"n":170,"o":9.075,"t":"2026-10-06T14:30:00Z","v":26424,"vw":9.09937},{"c":9.065,"h":9.105,"l":9.06,"n":199,"o":9.105,"t":"2026-10-06T14:45:00Z","v":50203,"vw":9.070912},{"c":9.125,"h":9.125,"l":9.0622,"n":171,"o":9.0622,"t":"2026-10-06T15:00:00Z","v":23219,"vw":9.083465},{"c":9.105,"h":9.128,"l":9.105,"n":83,"o":9.128,"t":"2026-10-06T15:15:00Z","v":8753,"vw":9.117262},{"c":9.13,"h":9.13,"l":9.1,"n":186,"o":9.105,"t":"2026-10-06T15:30:00Z","v":30541,"vw":9.111264},{"c":9.125,"h":9.13,"l":9.115,"n":113,"o":9.12,"t":"2026-10-06T15:45:00Z","v":23082,"vw":9.12072},{"c":9.125,"h":9.1394,"l":9.11,"n":177,"o":9.125,"t":"2026-10-06T16:00:00Z","v":31625,"vw":9.12407},{"c":9.1099,"h":9.125,"l":9.095,"n":144,"o":9.125,"t":"2026-10-06T16:15:00Z","v":36833,"vw":9.10939},{"c":9.115,"h":9.115,"l":9.105,"n":126,"o":9.105,"t":"2026-10-06T16:30:00Z","v":36865,"vw":9.111335},{"c":9.09,"h":9.115,"l":9.09,"n":102,"o":9.115,"t":"2026-10-06T16:45:00Z","v":9426,"vw":9.102377},{"c":9.09,"h":9.1,"l":9.08,"n":245,"o":9.09,"t":"2026-10-06T17:00:00Z","v":32197,"vw":9.094559},{"c":9.06,"h":9.085,"l":9.055,"n":209,"o":9.085,"t":"2026-10-06T17:15:00Z","v":44066,"vw":9.06895},{"c":9.055,"h":9.06,"l":9.045,"n":138,"o":9.055,"t":"2026-10-06T17:30:00Z","v":11619,"vw":9.052641},{"c":9.065,"h":9.07,"l":9.0548,"n":109,"o":9.055,"t":"2026-10-06T17:45:00Z","v":10554,"vw":9.061347},{"c":9.04,"h":9.0691,"l":9.04,"n":145,"o":9.0601,"t":"2026-10-06T18:00:00Z","v":17897,"vw":9.055191},{"c":9.035,"h":9.0413,"l":9.03,"n":158,"o":9.0409,"t":"2026-10-06T18:15:00Z","v":20079,"vw":9.035031},{"c":9.04,"h":9.045,"l":9.035,"n":149,"o":9.035,"t":"2026-10-06T18:30:00Z","v":14918,"vw":9.040379},{"c":9.045,"h":9.05,"l":9.04,"n":78,"o":9.04,"t":"2026-10-06T18:45:00Z","v":11144,"vw":9.044006},{"c":9.045,"h":9.055,"l":9.035,"n":201,"o":9.045,"t":"2026-10-06T19:00:00Z","v":16255,"vw":9.043764},{"c":9.025,"h":9.045,"l":9.02,"n":211,"o":9.045,"t":"2026-10-06T19:15:00Z","v":24238,"vw":9.027857},{"c":9.03,"h":9.035,"l":9.02,"n":271,"o":9.025,"t":"2026-10-06T19:30:00Z","v":19162,"vw":9.028917},{"c":9.025,"h":9.035,"l":9.02,"n":514,"o":9.03,"t":"2026-10-06T19:45:00Z","v":47524,"vw":9.025637},{"c":9.2,"h":9.2,"l":9.03,"n":9,"o":9.03,"t":"2026-10-06T20:00:00Z","v":25571,"vw":9.031361},{"c":9.04,"h":9.04,"l":9.04,"n":8,"o":9.04,"t":"2026-10-07T10:45:00Z","v":549,"vw":9.04},{"c":9,"h":9.01,"l":9,"n":23,"o":9.01,"t":"2026-10-07T13:00:00Z","v":3526,"vw":9.000747},{"c":8.85,"h":9,"l":8.8,"n":876,"o":8.98,"t":"2026-10-07T13:30:00Z","v":178584,"vw":8.881232},{"c":8.845,"h":8.875,"l":8.825,"n":334,"o":8.845,"t":"2026-10-07T13:45:00Z","v":42638,"vw":8.848966},{"c":8.83,"h":8.855,"l":8.82,"n":873,"o":8.845,"t":"2026-10-07T14:00:00Z","v":120148,"vw":8.837931},{"c":8.78,"h":8.84,"l":8.78,"n":364,"o":8.835,"t":"2026-10-07T14:15:00Z","v":34401,"vw":8.822677},{"c":8.745,"h":8.785,"l":8.74,"n":387,"o":8.775,"t":"2026-10-07T14:30:00Z","v":49181,"vw":8.771495},{"c":8.775,"h":8.775,"l":8.71,"n":1027,"o":8.75,"t":"2026-10-07T14:45:00Z","v":186776,"vw":8.734582},{"c":8.755,"h":8.785,"l":8.75,"n":482,"o":8.775,"t":"2026-10-07T15:00:00Z","v":70290,"vw":8.77345},{"c":8.74,"h":8.755,"l":8.725,"n":349,"o":8.75,"t":"2026-10-07T15:15:00Z","v":54255,"vw":8.741966},{"c":8.735,"h":8.75,"l":8.72,"n":143,"o":8.73,"t":"2026-10-07T15:30:00Z","v":12135,"vw":8.734663},{"c":8.7291,"h":8.7485,"l":8.725,"n":119,"o":8.74,"t":"2026-10-07T15:45:00Z","v":16142,"vw":8.732378},{"c":8.73,"h":8.735,"l":8.72,"n":181,"o":8.73,"t":"2026-10-07T16:00:00Z","v":20512,"vw":8.725854},{"c":8.755,"h":8.755,"l":8.721,"n":176,"o":8.725,"t":"2026-10-07T16:15:00Z","v":16541,"vw":8.734302},{"c":8.73,"h":8.755,"l":8.73,"n":150,"o":8.755,"t":"2026-10-07T16:30:00Z","v":14747,"vw":8.740439},{"c":8.735,"h":8.74,"l":8.73,"n":148,"o":8.73,"t":"2026-10-07T16:45:00Z","v":11115,"vw":8.735337},{"c":8.74,"h":8.76,"l":8.72,"n":244,"o":8.74,"t":"2026-10-07T17:00:00Z","v":36882,"vw":8.736174},{"c":8.725,"h":8.74,"l":8.715,"n":281,"o":8.7388,"t":"2026-10-07T17:15:00Z","v":45401,"vw":8.730554},{"c":8.755,"h":8.755,"l":8.725,"n":177,"o":8.725,"t":"2026-10-07T17:30:00Z","v":15194,"vw":8.740349},{"c":8.775,"h":8.795,"l":8.755,"n":194,"o":8.755,"t":"2026-10-07T17:45:00Z","v":21101,"vw":8.775671},{"c":8.785,"h":8.8,"l":8.77,"n":163,"o":8.77,"t":"2026-10-07T18:00:00Z","v":22486,"vw":8.784599},{"c":8.79,"h":8.795,"l":8.78,"n":106,"o":8.785,"t":"2026-10-07T18:15:00Z","v":8508,"vw":8.789892},{"c":8.8012,"h":8.815,"l":8.785,"n":343,"o":8.79,"t":"2026-10-07T18:30:00Z","v":41553,"vw":8.798414},{"c":8.825,"h":8.825,"l":8.81,"n":101,"o":8.81,"t":"2026-10-07T18:45:00Z","v":7689,"vw":8.814898},{"c":8.815,"h":8.835,"l":8.805,"n":229,"o":8.83,"t":"2026-10-07T19:00:00Z","v":47865,"vw":8.819806},{"c":8.835,"h":8.835,"l":8.795,"n":466,"o":8.815,"t":"2026-10-07T19:15:00Z","v":98036,"vw":8.816588},{"c":8.805,"h":8.835,"l":8.8,"n":270,"o":8.835,"t":"2026-10-07T19:30:00Z","v":49422,"vw":8.812288},{"c":8.82,"h":8.84,"l":8.8,"n":837,"o":8.805,"t":"2026-10-07T19:45:00Z","v":119625,"vw":8.818085},{"c":8.83,"h":8.83,"l":8.81,"n":9,"o":8.81,"t":"2026-10-07T20:00:00Z","v":30248,"vw":8.810226},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-07T20:30:00Z","v":100,"vw":8.87},{"c":8.9404,"h":8.9404,"l":8.9404,"n":1,"o":8.9404,"t":"2026-10-07T21:00:00Z","v":125,"vw":8.9404},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-07T23:15:00Z","v":100,"vw":8.94},{"c":8.7683,"h":8.7683,"l":8.7683,"n":1,"o":8.7683,"t":"2026-10-08T12:30:00Z","v":100,"vw":8.7683},{"c":8.87,"h":8.87,"l":8.75,"n":150,"o":8.75,"t":"2026-10-08T13:30:00Z","v":23121,"vw":8.798866},{"c":8.89,"h":8.92,"l":8.855,"n":241,"o":8.875,"t":"2026-10-08T13:45:00Z","v":32103,"vw":8.880975},{"c":8.87,"h":8.92,"l":8.87,"n":223,"o":8.88,"t":"2026-10-08T14:00:00Z","v":28389,"vw":8.895521},{"c":8.865,"h":8.865,"l":8.83,"n":327,"o":8.86,"t":"2026-10-08T14:15:00Z","v":54285,"vw":8.83862},{"c":8.865,"h":8.878,"l":8.855,"n":158,"o":8.86,"t":"2026-10-08T14:30:00Z","v":8999,"vw":8.864826},{"c":8.825,"h":8.865,"l":8.825,"n":235,"o":8.865,"t":"2026-10-08T14:45:00Z","v":17939,"vw":8.851128},{"c":8.855,"h":8.87,"l":8.825,"n":204,"o":8.825,"t":"2026-10-08T15:00:00Z","v":21187,"vw":8.851281},{"c":8.845,"h":8.85,"l":8.84,"n":93,"o":8.85,"t":"2026-10-08T15:15:00Z","v":9709,"vw":8.848164},{"c":8.845,"h":8.85,"l":8.835,"n":201,"o":8.85,"t":"2026-10-08T15:30:00Z","v":14877,"vw":8.84315},{"c":8.85,"h":8.86,"l":8.83,"n":307,"o":8.845,"t":"2026-10-08T15:45:00Z","v":42374,"vw":8.844888},{"c":8.865,"h":8.87,"l":8.8401,"n":118,"o":8.8412,"t":"2026-10-08T16:00:00Z","v":17468,"vw":8.857634},{"c":8.855,"h":8.905,"l":8.855,"n":374,"o":8.87,"t":"2026-10-08T16:15:00Z","v":46123,"vw":8.879477},{"c":8.85,"h":8.855,"l":8.8412,"n":131,"o":8.855,"t":"2026-10-08T16:30:00Z","v":10903,"vw":8.849386},{"c":8.885,"h":8.885,"l":8.84,"n":249,"o":8.845,"t":"2026-10-08T16:45:00Z","v":25070,"vw":8.863785},{"c":8.89,"h":8.89,"l":8.85,"n":238,"o":8.885,"t":"2026-10-08T17:00:00Z","v":21385,"vw":8.86752},{"c":8.89,"h":8.9,"l":8.88,"n":150,"o":8.885,"t":"2026-10-08T17:15:00Z","v":12540,"vw":8.891318},{"c":8.9388,"h":8.94,"l":8.895,"n":202,"o":8.895,"t":"2026-10-08T17:30:00Z","v":39206,"vw":8.929087},{"c":8.915,"h":8.94,"l":8.9,"n":369,"o":8.935,"t":"2026-10-08T17:45:00Z","v":48877,"vw":8.918065},{"c":8.895,"h":8.91,"l":8.88,"n":317,"o":8.91,"t":"2026-10-08T18:00:00Z","v":60643,"vw":8.897589},{"c":8.885,"h":8.895,"l":8.875,"n":181,"o":8.895,"t":"2026-10-08T18:15:00Z","v":18877,"vw":8.881931},{"c":8.89,"h":8.89,"l":8.875,"n":229,"o":8.885,"t":"2026-10-08T18:30:00Z","v":28318,"vw":8.88024},{"c":8.901,"h":8.905,"l":8.88,"n":316,"o":8.885,"t":"2026-10-08T18:45:00Z","v":31186,"vw":8.897238},{"c":8.895,"h":8.905,"l":8.885,"n":218,"o":8.905,"t":"2026-10-08T19:00:00Z","v":22544,"vw":8.891291},{"c":8.88,"h":8.9,"l":8.88,"n":319,"o":8.895,"t":"2026-10-08T19:15:00Z","v":54540,"vw":8.888944},{"c":8.885,"h":8.895,"l":8.865,"n":497,"o":8.885,"t":"2026-10-08T19:30:00Z","v":82912,"vw":8.879997},{"c":8.885,"h":8.9,"l":8.87,"n":1016,"o":8.88,"t":"2026-10-08T19:45:00Z","v":166147,"vw":8.884434},{"c":8.88,"h":8.88,"l":8.88,"n":14,"o":8.88,"t":"2026-10-08T20:00:00Z","v":30193,"vw":8.88},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-08T21:30:00Z","v":175,"vw":8.89},{"c":8.87,"h":8.9,"l":8.87,"n":3,"o":8.87,"t":"2026-10-08T23:45:00Z","v":3180,"vw":8.871226},{"c":8.96,"h":8.96,"l":8.95,"n":3,"o":8.95,"t":"2026-10-09T08:00:00Z","v":512,"vw":8.952188},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-09T11:00:00Z","v":1900,"vw":8.9},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-09T12:30:00Z","v":300,"vw":8.94},{"c":8.9282,"h":8.95,"l":8.92,"n":4,"o":8.95,"t":"2026-10-09T12:45:00Z","v":1971,"vw":8.937552},{"c":8.86,"h":8.912,"l":8.84,"n":228,"o":8.91,"t":"2026-10-09T13:30:00Z","v":39536,"vw":8.876083},{"c":8.84,"h":8.86,"l":8.8236,"n":87,"o":8.86,"t":"2026-10-09T13:45:00Z","v":11482,"vw":8.835863},{"c":8.78,"h":8.84,"l":8.7726,"n":217,"o":8.83,"t":"2026-10-09T14:00:00Z","v":23650,"vw":8.793634},{"c":8.785,"h":8.8,"l":8.785,"n":154,"o":8.79,"t":"2026-10-09T14:15:00Z","v":18747,"vw":8.793278},{"c":8.78,"h":8.789,"l":8.77,"n":123,"o":8.78,"t":"2026-10-09T14:30:00Z","v":9460,"vw":8.777503},{"c":8.79,"h":8.7989,"l":8.78,"n":125,"o":8.78,"t":"2026-10-09T14:45:00Z","v":12360,"vw":8.789283},{"c":8.805,"h":8.805,"l":8.785,"n":242,"o":8.79,"t":"2026-10-09T15:00:00Z","v":77421,"vw":8.792553},{"c":8.795,"h":8.81,"l":8.795,"n":85,"o":8.805,"t":"2026-10-09T15:15:00Z","v":8478,"vw":8.800758},{"c":8.8,"h":8.81,"l":8.8,"n":143,"o":8.8,"t":"2026-10-09T15:30:00Z","v":15508,"vw":8.800782},{"c":8.815,"h":8.82,"l":8.795,"n":115,"o":8.8,"t":"2026-10-09T15:45:00Z","v":13797,"vw":8.802964},{"c":8.815,"h":8.83,"l":8.8125,"n":147,"o":8.82,"t":"2026-10-09T16:00:00Z","v":15089,"vw":8.821734},{"c":8.86,"h":8.86,"l":8.815,"n":204,"o":8.815,"t":"2026-10-09T16:15:00Z","v":31938,"vw":8.840281},{"c":8.885,"h":8.89,"l":8.855,"n":69,"o":8.855,"t":"2026-10-09T16:30:00Z","v":12829,"vw":8.866374},{"c":8.88,"h":8.89,"l":8.8612,"n":96,"o":8.89,"t":"2026-10-09T16:45:00Z","v":11818,"vw":8.874558},{"c":8.86,"h":8.885,"l":8.86,"n":115,"o":8.875,"t":"2026-10-09T17:00:00Z","v":11125,"vw":8.873841},{"c":8.8501,"h":8.855,"l":8.84,"n":159,"o":8.85,"t":"2026-10-09T17:15:00Z","v":44458,"vw":8.849261},{"c":8.864,"h":8.87,"l":8.8511,"n":88,"o":8.8511,"t":"2026-10-09T17:30:00Z","v":11811,"vw":8.860021},{"c":8.855,"h":8.87,"l":8.855,"n":119,"o":8.86,"t":"2026-10-09T17:45:00Z","v":10762,"vw":8.861602},{"c":8.8,"h":8.855,"l":8.8,"n":180,"o":8.855,"t":"2026-10-09T18:00:00Z","v":29953,"vw":8.821263},{"c":8.765,"h":8.8,"l":8.765,"n":316,"o":8.8,"t":"2026-10-09T18:15:00Z","v":104180,"vw":8.783118},{"c":8.76,"h":8.77,"l":8.755,"n":335,"o":8.765,"t":"2026-10-09T18:30:00Z","v":124664,"vw":8.761539},{"c":8.765,"h":8.78,"l":8.76,"n":251,"o":8.765,"t":"2026-10-09T18:45:00Z","v":38777,"vw":8.769505},{"c":8.775,"h":8.78,"l":8.76,"n":155,"o":8.77,"t":"2026-10-09T19:00:00Z","v":16466,"vw":8.770994},{"c":8.765,"h":8.77,"l":8.755,"n":192,"o":8.77,"t":"2026-10-09T19:15:00Z","v":28180,"vw":8.763531},{"c":8.77,"h":8.77,"l":8.755,"n":281,"o":8.765,"t":"2026-10-09T19:30:00Z","v":34232,"vw":8.761556},{"c":8.765,"h":8.77,"l":8.75,"n":613,"o":8.765,"t":"2026-10-09T19:45:00Z","v":96653,"vw":8.760268},{"c":8.77,"h":8.77,"l":8.77,"n":11,"o":8.77,"t":"2026-10-09T20:00:00Z","v":18948,"vw":8.77},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-09T21:30:00Z","v":179,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T23:15:00Z","v":100,"vw":8.8},{"c":8.77,"h":8.82,"l":8.77,"n":6,"o":8.82,"t":"2026-10-12T11:00:00Z","v":622,"vw":8.811667},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-12T12:30:00Z","v":126,"vw":8.82},{"c":8.8662,"h":8.8662,"l":8.82,"n":2,"o":8.82,"t":"2026-10-12T12:45:00Z","v":375,"vw":8.85388},{"c":8.8664,"h":8.8664,"l":8.8664,"n":1,"o":8.8664,"t":"2026-10-12T13:00:00Z","v":300,"vw":8.8664},{"c":8.74,"h":8.79,"l":8.7,"n":378,"o":8.79,"t":"2026-10-12T13:30:00Z","v":93897,"vw":8.748602},{"c":8.745,"h":8.745,"l":8.715,"n":288,"o":8.73,"t":"2026-10-12T13:45:00Z","v":54903,"vw":8.721857},{"c":8.795,"h":8.8003,"l":8.735,"n":261,"o":8.745,"t":"2026-10-12T14:00:00Z","v":32779,"vw":8.766178},{"c":8.8,"h":8.81,"l":8.795,"n":209,"o":8.795,"t":"2026-10-12T14:15:00Z","v":17657,"vw":8.801895},{"c":8.785,"h":8.81,"l":8.78,"n":357,"o":8.795,"t":"2026-10-12T14:30:00Z","v":51224,"vw":8.79707},{"c":8.8,"h":8.805,"l":8.77,"n":308,"o":8.79,"t":"2026-10-12T14:45:00Z","v":49607,"vw":8.777914},{"c":8.825,"h":8.825,"l":8.8,"n":124,"o":8.8,"t":"2026-10-12T15:00:00Z","v":9957,"vw":8.808243},{"c":8.83,"h":8.84,"l":8.825,"n":177,"o":8.825,"t":"2026-10-12T15:15:00Z","v":16702,"vw":8.832878},{"c":8.825,"h":8.83,"l":8.82,"n":131,"o":8.825,"t":"2026-10-12T15:30:00Z","v":13848,"vw":8.825472},{"c":8.835,"h":8.84,"l":8.828,"n":160,"o":8.83,"t":"2026-10-12T15:45:00Z","v":13904,"vw":8.834315},{"c":8.855,"h":8.86,"l":8.835,"n":170,"o":8.84,"t":"2026-10-12T16:00:00Z","v":14971,"vw":8.84529},{"c":8.85,"h":8.855,"l":8.845,"n":144,"o":8.8512,"t":"2026-10-12T16:15:00Z","v":9615,"vw":8.850302},{"c":8.86,"h":8.87,"l":8.845,"n":177,"o":8.845,"t":"2026-10-12T16:30:00Z","v":18941,"vw":8.860608},{"c":8.85,"h":8.86,"l":8.845,"n":110,"o":8.855,"t":"2026-10-12T16:45:00Z","v":11163,"vw":8.852407},{"c":8.86,"h":8.86,"l":8.845,"n":91,"o":8.85,"t":"2026-10-12T17:00:00Z","v":10359,"vw":8.853811},{"c":8.845,"h":8.86,"l":8.845,"n":161,"o":8.8588,"t":"2026-10-12T17:15:00Z","v":15526,"vw":8.854849},{"c":8.84,"h":8.845,"l":8.835,"n":137,"o":8.845,"t":"2026-10-12T17:30:00Z","v":8677,"vw":8.841262},{"c":8.845,"h":8.85,"l":8.835,"n":162,"o":8.84,"t":"2026-10-12T17:45:00Z","v":13675,"vw":8.840579},{"c":8.8305,"h":8.85,"l":8.8305,"n":117,"o":8.845,"t":"2026-10-12T18:00:00Z","v":12916,"vw":8.840584},{"c":8.82,"h":8.8388,"l":8.815,"n":187,"o":8.835,"t":"2026-10-12T18:15:00Z","v":19293,"vw":8.826775},{"c":8.83,"h":8.83,"l":8.8134,"n":127,"o":8.82,"t":"2026-10-12T18:30:00Z","v":16116,"vw":8.820164},{"c":8.83,"h":8.83,"l":8.8227,"n":186,"o":8.825,"t":"2026-10-12T18:45:00Z","v":7987,"vw":8.825949},{"c":8.825,"h":8.83,"l":8.825,"n":180,"o":8.83,"t":"2026-10-12T19:00:00Z","v":8941,"vw":8.826491},{"c":8.83,"h":8.84,"l":8.82,"n":262,"o":8.825,"t":"2026-10-12T19:15:00Z","v":21647,"vw":8.828726},{"c":8.805,"h":8.83,"l":8.8,"n":390,"o":8.83,"t":"2026-10-12T19:30:00Z","v":61806,"vw":8.814393},{"c":8.815,"h":8.82,"l":8.795,"n":877,"o":8.805,"t":"2026-10-12T19:45:00Z","v":123644,"vw":8.808085},{"c":8.8,"h":8.81,"l":8.8,"n":15,"o":8.81,"t":"2026-10-12T20:00:00Z","v":32606,"vw":8.8002},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-13T11:30:00Z","v":100,"vw":8.8},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-13T13:15:00Z","v":100,"vw":8.76},{"c":8.805,"h":8.86,"l":8.785,"n":159,"o":8.86,"t":"2026-10-13T13:30:00Z","v":29842,"vw":8.825976},{"c":8.78,"h":8.805,"l":8.77,"n":57,"o":8.805,"t":"2026-10-13T13:45:00Z","v":9638,"vw":8.797524},{"c":8.745,"h":8.76,"l":8.73,"n":227,"o":8.76,"t":"2026-10-13T14:00:00Z","v":27092,"vw":8.739762},{"c":8.765,"h":8.765,"l":8.73,"n":165,"o":8.745,"t":"2026-10-13T14:15:00Z","v":17812,"vw":8.748369},{"c":8.755,"h":8.77,"l":8.74,"n":201,"o":8.765,"t":"2026-10-13T14:30:00Z","v":21303,"vw":8.750065},{"c":8.76,"h":8.765,"l":8.755,"n":94,"o":8.755,"t":"2026-10-13T14:45:00Z","v":8757,"vw":8.756278},{"c":8.77,"h":8.78,"l":8.7401,"n":276,"o":8.76,"t":"2026-10-13T15:00:00Z","v":70725,"vw":8.763236},{"c":8.755,"h":8.77,"l":8.755,"n":88,"o":8.765,"t":"2026-10-13T15:15:00Z","v":4600,"vw":8.761074},{"c":8.765,"h":8.77,"l":8.7589,"n":91,"o":8.7589,"t":"2026-10-13T15:30:00Z","v":12619,"vw":8.761385},{"c":8.755,"h":8.765,"l":8.745,"n":138,"o":8.765,"t":"2026-10-13T15:45:00Z","v":18431,"vw":8.752901},{"c":8.76,"h":8.76,"l":8.745,"n":103,"o":8.755,"t":"2026-10-13T16:00:00Z","v":9111,"vw":8.751966},{"c":8.75,"h":8.7615,"l":8.75,"n":85,"o":8.7612,"t":"2026-10-13T16:15:00Z","v":8583,"vw":8.756166},{"c":8.7206,"h":8.76,"l":8.71,"n":277,"o":8.745,"t":"2026-10-13T16:30:00Z","v":28689,"vw":8.731394},{"c":8.71,"h":8.73,"l":8.7,"n":153,"o":8.73,"t":"2026-10-13T16:45:00Z","v":23873,"vw":8.708311},{"c":8.715,"h":8.715,"l":8.7,"n":145,"o":8.71,"t":"2026-10-13T17:00:00Z","v":14030,"vw":8.707383},{"c":8.7,"h":8.72,"l":8.7,"n":65,"o":8.715,"t":"2026-10-13T17:15:00Z","v":6021,"vw":8.710597},{"c":8.695,"h":8.708,"l":8.69,"n":110,"o":8.705,"t":"2026-10-13T17:30:00Z","v":16394,"vw":8.700114},{"c":8.68,"h":8.69,"l":8.665,"n":323,"o":8.69,"t":"2026-10-13T17:45:00Z","v":35730,"vw":8.676985},{"c":8.705,"h":8.72,"l":8.68,"n":168,"o":8.68,"t":"2026-10-13T18:00:00Z","v":27057,"vw":8.69654},{"c":8.71,"h":8.71,"l":8.7001,"n":77,"o":8.705,"t":"2026-10-13T18:15:00Z","v":4971,"vw":8.705514},{"c":8.715,"h":8.72,"l":8.705,"n":144,"o":8.705,"t":"2026-10-13T18:30:00Z","v":10466,"vw":8.707741},{"c":8.74,"h":8.745,"l":8.71,"n":193,"o":8.715,"t":"2026-10-13T18:45:00Z","v":39604,"vw":8.732251},{"c":8.74,"h":8.74,"l":8.725,"n":158,"o":8.74,"t":"2026-10-13T19:00:00Z","v":23882,"vw":8.734149},{"c":8.735,"h":8.745,"l":8.725,"n":160,"o":8.745,"t":"2026-10-13T19:15:00Z","v":36263,"vw":8.732356},{"c":8.755,"h":8.755,"l":8.735,"n":219,"o":8.735,"t":"2026-10-13T19:30:00Z","v":24119,"vw":8.745948},{"c":8.74,"h":8.77,"l":8.73,"n":659,"o":8.755,"t":"2026-10-13T19:45:00Z","v":80149,"vw":8.748923},{"c":8.71,"h":8.74,"l":8.71,"n":6,"o":8.74,"t":"2026-10-13T20:00:00Z","v":21052,"vw":8.73981},{"c":8.73,"h":8.73,"l":8.73,"n":10,"o":8.73,"t":"2026-10-13T20:15:00Z","v":1343,"vw":8.73},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-14T11:15:00Z","v":300,"vw":8.8},{"c":8.8077,"h":8.8077,"l":8.8077,"n":1,"o":8.8077,"t":"2026-10-14T11:45:00Z","v":1000,"vw":8.8077},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-14T12:45:00Z","v":501,"vw":8.68},{"c":8.68,"h":8.7,"l":8.68,"n":6,"o":8.7,"t":"2026-10-14T13:15:00Z","v":769,"vw":8.683932},{"c":8.685,"h":8.7036,"l":8.65,"n":123,"o":8.7,"t":"2026-10-14T13:30:00Z","v":32718,"vw":8.678774},{"c":8.69,"h":8.7,"l":8.67,"n":203,"o":8.67,"t":"2026-10-14T13:45:00Z","v":21995,"vw":8.679476},{"c":8.705,"h":8.705,"l":8.685,"n":157,"o":8.685,"t":"2026-10-14T14:00:00Z","v":28067,"vw":8.691341},{"c":8.745,"h":8.75,"l":8.7026,"n":170,"o":8.705,"t":"2026-10-14T14:15:00Z","v":18855,"vw":8.724906},{"c":8.735,"h":8.755,"l":8.735,"n":322,"o":8.745,"t":"2026-10-14T14:30:00Z","v":26621,"vw":8.741247},{"c":8.7215,"h":8.74,"l":8.7215,"n":163,"o":8.735,"t":"2026-10-14T14:45:00Z","v":16893,"vw":8.732065},{"c":8.725,"h":8.725,"l":8.705,"n":300,"o":8.72,"t":"2026-10-14T15:00:00Z","v":31284,"vw":8.715448},{"c":8.74,"h":8.7473,"l":8.7208,"n":174,"o":8.725,"t":"2026-10-14T15:15:00Z","v":22969,"vw":8.739939},{"c":8.74,"h":8.75,"l":8.725,"n":191,"o":8.74,"t":"2026-10-14T15:30:00Z","v":25798,"vw":8.736388},{"c":8.745,"h":8.75,"l":8.735,"n":74,"o":8.735,"t":"2026-10-14T15:45:00Z","v":5474,"vw":8.742261},{"c":8.745,"h":8.76,"l":8.745,"n":131,"o":8.75,"t":"2026-10-14T16:00:00Z","v":14368,"vw":8.752664},{"c":8.755,"h":8.755,"l":8.74,"n":65,"o":8.745,"t":"2026-10-14T16:15:00Z","v":3735,"vw":8.748809},{"c":8.755,"h":8.765,"l":8.755,"n":96,"o":8.76,"t":"2026-10-14T16:30:00Z","v":8970,"vw":8.759151},{"c":8.735,"h":8.755,"l":8.735,"n":138,"o":8.755,"t":"2026-10-14T16:45:00Z","v":12515,"vw":8.745094},{"c":8.715,"h":8.735,"l":8.7112,"n":131,"o":8.735,"t":"2026-10-14T17:00:00Z","v":7259,"vw":8.723278},{"c":8.685,"h":8.72,"l":8.68,"n":141,"o":8.72,"t":"2026-10-14T17:15:00Z","v":9278,"vw":8.695525},{"c":8.675,"h":8.695,"l":8.675,"n":288,"o":8.685,"t":"2026-10-14T17:30:00Z","v":34963,"vw":8.687599},{"c":8.68,"h":8.68,"l":8.67,"n":174,"o":8.675,"t":"2026-10-14T17:45:00Z","v":10217,"vw":8.673736},{"c":8.675,"h":8.69,"l":8.67,"n":322,"o":8.68,"t":"2026-10-14T18:00:00Z","v":30153,"vw":8.681555},{"c":8.675,"h":8.68,"l":8.67,"n":94,"o":8.675,"t":"2026-10-14T18:15:00Z","v":5471,"vw":8.674361},{"c":8.635,"h":8.68,"l":8.635,"n":417,"o":8.675,"t":"2026-10-14T18:30:00Z","v":52828,"vw":8.662796},{"c":8.645,"h":8.65,"l":8.63,"n":367,"o":8.63,"t":"2026-10-14T18:45:00Z","v":59430,"vw":8.643861},{"c":8.65,"h":8.66,"l":8.64,"n":307,"o":8.65,"t":"2026-10-14T19:00:00Z","v":108986,"vw":8.648519},{"c":8.63,"h":8.6488,"l":8.63,"n":359,"o":8.641,"t":"2026-10-14T19:15:00Z","v":54135,"vw":8.633976},{"c":8.615,"h":8.635,"l":8.605,"n":376,"o":8.63,"t":"2026-10-14T19:30:00Z","v":45913,"vw":8.617311},{"c":8.635,"h":8.64,"l":8.59,"n":671,"o":8.61,"t":"2026-10-14T19:45:00Z","v":80511,"vw":8.616147},{"c":8.64,"h":8.64,"l":8.64,"n":9,"o":8.64,"t":"2026-10-14T20:00:00Z","v":29186,"vw":8.64},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-14T20:15:00Z","v":170,"vw":8.61},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-15T12:30:00Z","v":400,"vw":8.7},{"c":8.745,"h":8.7562,"l":8.63,"n":358,"o":8.64,"t":"2026-10-15T13:30:00Z","v":76782,"vw":8.68908},{"c":8.825,"h":8.845,"l":8.76,"n":214,"o":8.76,"t":"2026-10-15T13:45:00Z","v":46244,"vw":8.824147},{"c":8.89,"h":8.91,"l":8.83,"n":487,"o":8.83,"t":"2026-10-15T14:00:00Z","v":149030,"vw":8.859108},{"c":8.92,"h":8.93,"l":8.89,"n":224,"o":8.9,"t":"2026-10-15T14:15:00Z","v":35228,"vw":8.905708},{"c":8.92,"h":8.935,"l":8.915,"n":141,"o":8.915,"t":"2026-10-15T14:30:00Z","v":19907,"vw":8.924858},{"c":8.955,"h":8.97,"l":8.92,"n":312,"o":8.92,"t":"2026-10-15T14:45:00Z","v":119808,"vw":8.9446},{"c":8.965,"h":9,"l":8.96,"n":382,"o":8.96,"t":"2026-10-15T15:00:00Z","v":55323,"vw":8.981858},{"c":8.9,"h":8.96,"l":8.89,"n":333,"o":8.96,"t":"2026-10-15T15:15:00Z","v":51914,"vw":8.91463},{"c":8.915,"h":8.94,"l":8.905,"n":311,"o":8.905,"t":"2026-10-15T15:30:00Z","v":53127,"vw":8.931062},{"c":8.93,"h":8.93,"l":8.905,"n":138,"o":8.915,"t":"2026-10-15T15:45:00Z","v":20659,"vw":8.912211},{"c":8.925,"h":8.925,"l":8.91,"n":156,"o":8.925,"t":"2026-10-15T16:00:00Z","v":21323,"vw":8.921319},{"c":8.955,"h":8.955,"l":8.925,"n":130,"o":8.925,"t":"2026-10-15T16:15:00Z","v":20392,"vw":8.93827},{"c":8.955,"h":8.975,"l":8.955,"n":173,"o":8.955,"t":"2026-10-15T16:30:00Z","v":29282,"vw":8.968077},{"c":8.97,"h":8.98,"l":8.955,"n":134,"o":8.96,"t":"2026-10-15T16:45:00Z","v":19764,"vw":8.965184},{"c":8.95,"h":8.9788,"l":8.95,"n":120,"o":8.975,"t":"2026-10-15T17:00:00Z","v":11316,"vw":8.966417},{"c":8.955,"h":8.96,"l":8.945,"n":183,"o":8.955,"t":"2026-10-15T17:15:00Z","v":30353,"vw":8.951395},{"c":8.945,"h":8.965,"l":8.94,"n":171,"o":8.955,"t":"2026-10-15T17:30:00Z","v":23330,"vw":8.954113},{"c":8.95,"h":8.955,"l":8.94,"n":117,"o":8.940675,"t":"2026-10-15T17:45:00Z","v":13222,"vw":8.949414},{"c":8.93,"h":8.96,"l":8.93,"n":191,"o":8.95,"t":"2026-10-15T18:00:00Z","v":22413,"vw":8.948815},{"c":8.93,"h":8.94,"l":8.92,"n":162,"o":8.935,"t":"2026-10-15T18:15:00Z","v":15943,"vw":8.929332},{"c":8.935,"h":8.945,"l":8.93,"n":105,"o":8.93,"t":"2026-10-15T18:30:00Z","v":16429,"vw":8.936859},{"c":8.935,"h":8.94,"l":8.93,"n":85,"o":8.9307,"t":"2026-10-15T18:45:00Z","v":9376,"vw":8.93555},{"c":8.93,"h":8.955,"l":8.92,"n":268,"o":8.93,"t":"2026-10-15T19:00:00Z","v":32034,"vw":8.93883},{"c":8.895,"h":8.935,"l":8.895,"n":239,"o":8.935,"t":"2026-10-15T19:15:00Z","v":22149,"vw":8.915017},{"c":8.895,"h":8.905,"l":8.875,"n":449,"o":8.895,"t":"2026-10-15T19:30:00Z","v":40138,"vw":8.891075},{"c":8.93,"h":8.93,"l":8.895,"n":705,"o":8.895,"t":"2026-10-15T19:45:00Z","v":80560,"vw":8.910233},{"c":8.92,"h":8.92,"l":8.92,"n":9,"o":8.92,"t":"2026-10-15T20:00:00Z","v":32834,"vw":8.92},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-15T23:45:00Z","v":300,"vw":8.81},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-16T08:15:00Z","v":733,"vw":8.9},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-16T12:45:00Z","v":100,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-16T13:00:00Z","v":100,"vw":9.06},{"c":8.8348,"h":8.95,"l":8.81,"n":148,"o":8.95,"t":"2026-10-16T13:30:00Z","v":19930,"vw":8.875484},{"c":8.87,"h":8.8712,"l":8.84,"n":89,"o":8.84,"t":"2026-10-16T13:45:00Z","v":12114,"vw":8.855022},{"c":8.87,"h":8.875,"l":8.85,"n":95,"o":8.87,"t":"2026-10-16T14:00:00Z","v":14534,"vw":8.869721},{"c":8.8601,"h":8.865,"l":8.855,"n":87,"o":8.865,"t":"2026-10-16T14:15:00Z","v":10221,"vw":8.860053},{"c":8.855,"h":8.8699,"l":8.855,"n":157,"o":8.865,"t":"2026-10-16T14:30:00Z","v":16200,"vw":8.859512},{"c":8.85,"h":8.875,"l":8.85,"n":197,"o":8.855,"t":"2026-10-16T14:45:00Z","v":38832,"vw":8.861483},{"c":8.89,"h":8.895,"l":8.855,"n":237,"o":8.855,"t":"2026-10-16T15:00:00Z","v":31999,"vw":8.878851},{"c":8.9051,"h":8.93,"l":8.8716,"n":734,"o":8.885,"t":"2026-10-16T15:15:00Z","v":132757,"vw":8.89637},{"c":8.895,"h":8.915,"l":8.895,"n":66,"o":8.91,"t":"2026-10-16T15:30:00Z","v":8952,"vw":8.904622},{"c":8.845,"h":8.895,"l":8.84,"n":150,"o":8.89,"t":"2026-10-16T15:45:00Z","v":17870,"vw":8.869671},{"c":8.83,"h":8.84,"l":8.83,"n":87,"o":8.84,"t":"2026-10-16T16:00:00Z","v":7822,"vw":8.834412},{"c":8.825,"h":8.83,"l":8.825,"n":50,"o":8.83,"t":"2026-10-16T16:15:00Z","v":3547,"vw":8.826072},{"c":8.8013,"h":8.825,"l":8.8,"n":94,"o":8.825,"t":"2026-10-16T16:30:00Z","v":12664,"vw":8.814053},{"c":8.795,"h":8.805,"l":8.79,"n":179,"o":8.805,"t":"2026-10-16T16:45:00Z","v":9469,"vw":8.796424},{"c":8.775,"h":8.79,"l":8.7694,"n":165,"o":8.79,"t":"2026-10-16T17:00:00Z","v":15317,"vw":8.776963},{"c":8.785,"h":8.79,"l":8.775,"n":104,"o":8.775,"t":"2026-10-16T17:15:00Z","v":7578,"vw":8.780875},{"c":8.7786,"h":8.785,"l":8.7602,"n":133,"o":8.785,"t":"2026-10-16T17:30:00Z","v":14239,"vw":8.773841},{"c":8.76,"h":8.775,"l":8.755,"n":134,"o":8.775,"t":"2026-10-16T17:45:00Z","v":9881,"vw":8.763428},{"c":8.75,"h":8.7552,"l":8.745,"n":75,"o":8.7552,"t":"2026-10-16T18:00:00Z","v":10409,"vw":8.750079},{"c":8.75,"h":8.76,"l":8.74,"n":92,"o":8.745,"t":"2026-10-16T18:15:00Z","v":6458,"vw":8.749309},{"c":8.7488,"h":8.75,"l":8.725,"n":129,"o":8.745,"t":"2026-10-16T18:30:00Z","v":22435,"vw":8.73762},{"c":8.745,"h":8.775,"l":8.74,"n":170,"o":8.75,"t":"2026-10-16T18:45:00Z","v":22163,"vw":8.759997},{"c":8.755,"h":8.7567,"l":8.745,"n":155,"o":8.75,"t":"2026-10-16T19:00:00Z","v":16614,"vw":8.749578},{"c":8.745,"h":8.76,"l":8.74,"n":121,"o":8.76,"t":"2026-10-16T19:15:00Z","v":13182,"vw":8.746015},{"c":8.72,"h":8.755,"l":8.715,"n":275,"o":8.75,"t":"2026-10-16T19:30:00Z","v":29020,"vw":8.735928},{"c":8.75,"h":8.75,"l":8.71,"n":517,"o":8.715,"t":"2026-10-16T19:45:00Z","v":70745,"vw":8.72776},{"c":8.75,"h":8.75,"l":8.73,"n":24,"o":8.74,"t":"2026-10-16T20:00:00Z","v":20687,"vw":8.731176},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-16T21:30:00Z","v":350,"vw":8.85},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-16T22:30:00Z","v":200,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-16T23:45:00Z","v":100,"vw":8.73},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T12:15:00Z","v":809,"vw":8.82},{"c":8.69,"h":8.808,"l":8.68,"n":519,"o":8.76,"t":"2026-10-19T13:30:00Z","v":78141,"vw":8.714457},{"c":8.63,"h":8.6898,"l":8.63,"n":201,"o":8.67,"t":"2026-10-19T13:45:00Z","v":20280,"vw":8.654408},{"c":8.62,"h":8.655,"l":8.62,"n":175,"o":8.64,"t":"2026-10-19T14:00:00Z","v":16181,"vw":8.634478},{"c":8.565,"h":8.615,"l":8.56,"n":434,"o":8.6101,"t":"2026-10-19T14:15:00Z","v":54709,"vw":8.576461},{"c":8.55,"h":8.5797,"l":8.55,"n":180,"o":8.5608,"t":"2026-10-19T14:30:00Z","v":26338,"vw":8.563676},{"c":8.565,"h":8.565,"l":8.54,"n":315,"o":8.55,"t":"2026-10-19T14:45:00Z","v":26272,"vw":8.548763},{"c":8.57,"h":8.58,"l":8.56,"n":228,"o":8.565,"t":"2026-10-19T15:00:00Z","v":29710,"vw":8.567271},{"c":8.595,"h":8.6001,"l":8.57,"n":275,"o":8.575,"t":"2026-10-19T15:15:00Z","v":62001,"vw":8.590443},{"c":8.5601,"h":8.595,"l":8.56,"n":116,"o":8.59,"t":"2026-10-19T15:30:00Z","v":38224,"vw":8.566618},{"c":8.605,"h":8.61,"l":8.57,"n":157,"o":8.57,"t":"2026-10-19T15:45:00Z","v":14856,"vw":8.584326},{"c":8.585,"h":8.605,"l":8.58,"n":119,"o":8.605,"t":"2026-10-19T16:00:00Z","v":14104,"vw":8.589847},{"c":8.6,"h":8.605,"l":8.59,"n":80,"o":8.59,"t":"2026-10-19T16:15:00Z","v":7647,"vw":8.595778},{"c":8.575,"h":8.6,"l":8.565,"n":142,"o":8.5989,"t":"2026-10-19T16:30:00Z","v":14533,"vw":8.578345},{"c":8.595,"h":8.6,"l":8.575,"n":91,"o":8.575,"t":"2026-10-19T16:45:00Z","v":6899,"vw":8.585479},{"c":8.585,"h":8.6,"l":8.585,"n":91,"o":8.5987,"t":"2026-10-19T17:00:00Z","v":7891,"vw":8.592768},{"c":8.595,"h":8.595,"l":8.585,"n":78,"o":8.585,"t":"2026-10-19T17:15:00Z","v":6138,"vw":8.591612},{"c":8.605,"h":8.605,"l":8.585,"n":100,"o":8.59,"t":"2026-10-19T17:30:00Z","v":14770,"vw":8.592664},{"c":8.595,"h":8.605,"l":8.585,"n":351,"o":8.605,"t":"2026-10-19T17:45:00Z","v":57480,"vw":8.592537},{"c":8.58,"h":8.595,"l":8.58,"n":126,"o":8.59,"t":"2026-10-19T18:00:00Z","v":14063,"vw":8.587414},{"c":8.5899,"h":8.5899,"l":8.575,"n":72,"o":8.575,"t":"2026-10-19T18:15:00Z","v":4854,"vw":8.581499},{"c":8.585,"h":8.6,"l":8.5842,"n":94,"o":8.5842,"t":"2026-10-19T18:30:00Z","v":12761,"vw":8.591168},{"c":8.595,"h":8.605,"l":8.59,"n":104,"o":8.59,"t":"2026-10-19T18:45:00Z","v":9118,"vw":8.5978},{"c":8.5896,"h":8.61,"l":8.585,"n":162,"o":8.595,"t":"2026-10-19T19:00:00Z","v":19512,"vw":8.597338},{"c":8.575,"h":8.585,"l":8.56,"n":217,"o":8.585,"t":"2026-10-19T19:15:00Z","v":78171,"vw":8.565774},{"c":8.565,"h":8.57,"l":8.545,"n":290,"o":8.57,"t":"2026-10-19T19:30:00Z","v":30661,"vw":8.556565},{"c":8.59,"h":8.6,"l":8.57,"n":804,"o":8.57,"t":"2026-10-19T19:45:00Z","v":63104,"vw":8.586604},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-19T20:00:00Z","v":27346,"vw":8.59},{"c":8.5316,"h":8.5316,"l":8.5316,"n":1,"o":8.5316,"t":"2026-10-19T20:15:00Z","v":500,"vw":8.5316},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-20T11:45:00Z","v":150,"vw":8.63},{"c":8.6717,"h":8.6717,"l":8.6717,"n":1,"o":8.6717,"t":"2026-10-20T13:15:00Z","v":500,"vw":8.6717},{"c":8.63,"h":8.67,"l":8.56,"n":180,"o":8.57,"t":"2026-10-20T13:30:00Z","v":32053,"vw":8.611473},{"c":8.65,"h":8.65,"l":8.63,"n":183,"o":8.63,"t":"2026-10-20T13:45:00Z","v":22792,"vw":8.637723},{"c":8.585,"h":8.645,"l":8.58,"n":306,"o":8.64,"t":"2026-10-20T14:00:00Z","v":34142,"vw":8.601398},{"c":8.64,"h":8.64,"l":8.585,"n":165,"o":8.585,"t":"2026-10-20T14:15:00Z","v":11594,"vw":8.614423},{"c":8.62,"h":8.65,"l":8.6111,"n":266,"o":8.65,"t":"2026-10-20T14:30:00Z","v":31654,"vw":8.632854},{"c":8.62,"h":8.62,"l":8.6028,"n":81,"o":8.615,"t":"2026-10-20T14:45:00Z","v":8558,"vw":8.611577},{"c":8.59,"h":8.6137,"l":8.585,"n":143,"o":8.61,"t":"2026-10-20T15:00:00Z","v":15087,"vw":8.601924},{"c":8.585,"h":8.61,"l":8.58,"n":253,"o":8.59,"t":"2026-10-20T15:15:00Z","v":25786,"vw":8.59573},{"c":8.585,"h":8.59,"l":8.575,"n":130,"o":8.5894,"t":"2026-10-20T15:30:00Z","v":11587,"vw":8.582088},{"c":8.565,"h":8.59,"l":8.565,"n":122,"o":8.58,"t":"2026-10-20T15:45:00Z","v":11662,"vw":8.575164},{"c":8.575,"h":8.5772,"l":8.565,"n":118,"o":8.565,"t":"2026-10-20T16:00:00Z","v":22869,"vw":8.570728},{"c":8.575,"h":8.58,"l":8.57,"n":89,"o":8.575,"t":"2026-10-20T16:15:00Z","v":4240,"vw":8.575477},{"c":8.575,"h":8.585,"l":8.575,"n":131,"o":8.575,"t":"2026-10-20T16:30:00Z","v":13399,"vw":8.578233},{"c":8.545,"h":8.58,"l":8.545,"n":220,"o":8.575,"t":"2026-10-20T16:45:00Z","v":22570,"vw":8.563242},{"c":8.515,"h":8.55,"l":8.515,"n":240,"o":8.545,"t":"2026-10-20T17:00:00Z","v":34123,"vw":8.528777},{"c":8.51,"h":8.525,"l":8.505,"n":179,"o":8.52,"t":"2026-10-20T17:15:00Z","v":22921,"vw":8.513518},{"c":8.51,"h":8.52,"l":8.505,"n":122,"o":8.515,"t":"2026-10-20T17:30:00Z","v":13982,"vw":8.512013},{"c":8.525,"h":8.545,"l":8.51,"n":212,"o":8.515,"t":"2026-10-20T17:45:00Z","v":51870,"vw":8.525628},{"c":8.525,"h":8.545,"l":8.52,"n":219,"o":8.525,"t":"2026-10-20T18:00:00Z","v":19671,"vw":8.531682},{"c":8.515,"h":8.525,"l":8.51,"n":203,"o":8.525,"t":"2026-10-20T18:15:00Z","v":13061,"vw":8.516471},{"c":8.51,"h":8.5175,"l":8.51,"n":112,"o":8.515,"t":"2026-10-20T18:30:00Z","v":16971,"vw":8.514694},{"c":8.505,"h":8.5186,"l":8.5,"n":248,"o":8.514,"t":"2026-10-20T18:45:00Z","v":24178,"vw":8.507475},{"c":8.515,"h":8.52,"l":8.5,"n":342,"o":8.505,"t":"2026-10-20T19:00:00Z","v":40548,"vw":8.509016},{"c":8.51,"h":8.525,"l":8.5,"n":301,"o":8.52,"t":"2026-10-20T19:15:00Z","v":29662,"vw":8.513459},{"c":8.535,"h":8.54,"l":8.49,"n":622,"o":8.51,"t":"2026-10-20T19:30:00Z","v":94406,"vw":8.509199},{"c":8.53,"h":8.555,"l":8.5,"n":894,"o":8.535,"t":"2026-10-20T19:45:00Z","v":133045,"vw":8.531021},{"c":8.53,"h":8.54,"l":8.53,"n":15,"o":8.54,"t":"2026-10-20T20:00:00Z","v":37824,"vw":8.539927},{"c":8.54,"h":8.54,"l":8.54,"n":43,"o":8.54,"t":"2026-10-20T21:30:00Z","v":1051,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T22:30:00Z","v":150,"vw":8.54},{"c":8.4734,"h":8.4734,"l":8.4734,"n":1,"o":8.4734,"t":"2026-10-20T23:45:00Z","v":1000,"vw":8.4734},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-21T13:00:00Z","v":1285,"vw":8.55},{"c":8.53,"h":8.6,"l":8.499,"n":90,"o":8.59,"t":"2026-10-21T13:30:00Z","v":24949,"vw":8.530468},{"c":8.5013,"h":8.52,"l":8.5,"n":102,"o":8.51,"t":"2026-10-21T13:45:00Z","v":10882,"vw":8.505605},{"c":8.52,"h":8.525,"l":8.495,"n":208,"o":8.52,"t":"2026-10-21T14:00:00Z","v":19140,"vw":8.511813},{"c":8.4888,"h":8.52,"l":8.485,"n":231,"o":8.52,"t":"2026-10-21T14:15:00Z","v":22842,"vw":8.50679},{"c":8.51,"h":8.52,"l":8.48,"n":254,"o":8.49,"t":"2026-10-21T14:30:00Z","v":27054,"vw":8.495309},{"c":8.485,"h":8.52,"l":8.4839,"n":165,"o":8.51,"t":"2026-10-21T14:45:00Z","v":28805,"vw":8.506506},{"c":8.465,"h":8.485,"l":8.46,"n":106,"o":8.485,"t":"2026-10-21T15:00:00Z","v":7543,"vw":8.47287},{"c":8.475,"h":8.475,"l":8.455,"n":118,"o":8.46,"t":"2026-10-21T15:15:00Z","v":17596,"vw":8.461326},{"c":8.485,"h":8.495,"l":8.48,"n":99,"o":8.48,"t":"2026-10-21T15:30:00Z","v":8066,"vw":8.489866},{"c":8.495,"h":8.4998,"l":8.48,"n":67,"o":8.48,"t":"2026-10-21T15:45:00Z","v":5948,"vw":8.490159},{"c":8.485,"h":8.495,"l":8.48,"n":28,"o":8.495,"t":"2026-10-21T16:00:00Z","v":2223,"vw":8.489104},{"c":8.495,"h":8.495,"l":8.485,"n":60,"o":8.485,"t":"2026-10-21T16:15:00Z","v":4869,"vw":8.489091},{"c":8.545,"h":8.545,"l":8.49,"n":310,"o":8.495,"t":"2026-10-21T16:30:00Z","v":49567,"vw":8.515382},{"c":8.55,"h":8.555,"l":8.535,"n":222,"o":8.545,"t":"2026-10-21T16:45:00Z","v":34785,"vw":8.548735},{"c":8.585,"h":8.585,"l":8.555,"n":192,"o":8.555,"t":"2026-10-21T17:00:00Z","v":61315,"vw":8.565481},{"c":8.585,"h":8.6,"l":8.58,"n":221,"o":8.585,"t":"2026-10-21T17:15:00Z","v":30745,"vw":8.591614},{"c":8.6,"h":8.61,"l":8.59,"n":219,"o":8.59,"t":"2026-10-21T17:30:00Z","v":32552,"vw":8.603483},{"c":8.615,"h":8.615,"l":8.595,"n":299,"o":8.595,"t":"2026-10-21T17:45:00Z","v":64305,"vw":8.606276},{"c":8.595,"h":8.6185,"l":8.595,"n":91,"o":8.615,"t":"2026-10-21T18:00:00Z","v":12898,"vw":8.607631},{"c":8.565,"h":8.6,"l":8.56,"n":131,"o":8.6,"t":"2026-10-21T18:15:00Z","v":18545,"vw":8.583948},{"c":8.58,"h":8.585,"l":8.57,"n":142,"o":8.57,"t":"2026-10-21T18:30:00Z","v":22515,"vw":8.578082},{"c":8.525,"h":8.58,"l":8.525,"n":291,"o":8.58,"t":"2026-10-21T18:45:00Z","v":59070,"vw":8.551543},{"c":8.525,"h":8.535,"l":8.515,"n":275,"o":8.525,"t":"2026-10-21T19:00:00Z","v":32772,"vw":8.525507},{"c":8.55,"h":8.59,"l":8.53,"n":670,"o":8.53,"t":"2026-10-21T19:15:00Z","v":91419,"vw":8.560366},{"c":8.549,"h":8.59,"l":8.545,"n":729,"o":8.55,"t":"2026-10-21T19:30:00Z","v":113544,"vw":8.564854},{"c":8.57,"h":8.59,"l":8.545,"n":446,"o":8.545,"t":"2026-10-21T19:45:00Z","v":61681,"vw":8.565619},{"c":8.56,"h":8.56,"l":8.56,"n":12,"o":8.56,"t":"2026-10-21T20:00:00Z","v":16384,"vw":8.56},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-22T08:00:00Z","v":201,"vw":8.49},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-22T11:00:00Z","v":587,"vw":8.57},{"c":8.5471,"h":8.56,"l":8.5471,"n":2,"o":8.56,"t":"2026-10-22T12:15:00Z","v":400,"vw":8.55355},{"c":8.559,"h":8.56,"l":8.559,"n":2,"o":8.56,"t":"2026-10-22T12:30:00Z","v":200,"vw":8.5595},{"c":8.67,"h":8.67,"l":8.52,"n":73,"o":8.54,"t":"2026-10-22T13:30:00Z","v":15056,"vw":8.578737},{"c":8.7025,"h":8.72,"l":8.65,"n":307,"o":8.66,"t":"2026-10-22T13:45:00Z","v":23206,"vw":8.67944},{"c":8.7399,"h":8.76,"l":8.72,"n":225,"o":8.72,"t":"2026-10-22T14:00:00Z","v":59739,"vw":8.746853},{"c":8.7499,"h":8.755,"l":8.72,"n":151,"o":8.735,"t":"2026-10-22T14:15:00Z","v":14879,"vw":8.743558},{"c":8.71,"h":8.74,"l":8.705,"n":181,"o":8.74,"t":"2026-10-22T14:30:00Z","v":19025,"vw":8.71863},{"c":8.72,"h":8.735,"l":8.71,"n":164,"o":8.72,"t":"2026-10-22T14:45:00Z","v":15699,"vw":8.722234},{"c":8.71,"h":8.72,"l":8.705,"n":133,"o":8.72,"t":"2026-10-22T15:00:00Z","v":17714,"vw":8.711727},{"c":8.685,"h":8.7088,"l":8.675,"n":227,"o":8.705,"t":"2026-10-22T15:15:00Z","v":28025,"vw":8.693538},{"c":8.685,"h":8.705,"l":8.67,"n":289,"o":8.685,"t":"2026-10-22T15:30:00Z","v":27041,"vw":8.692672},{"c":8.695,"h":8.695,"l":8.68,"n":170,"o":8.685,"t":"2026-10-22T15:45:00Z","v":22275,"vw":8.690592},{"c":8.675,"h":8.715,"l":8.67,"n":170,"o":8.7,"t":"2026-10-22T16:00:00Z","v":30113,"vw":8.700097},{"c":8.69,"h":8.705,"l":8.68,"n":184,"o":8.68,"t":"2026-10-22T16:15:00Z","v":20233,"vw":8.694903},{"c":8.7,"h":8.7,"l":8.685,"n":166,"o":8.695,"t":"2026-10-22T16:30:00Z","v":16692,"vw":8.693865},{"c":8.7,"h":8.705,"l":8.69,"n":239,"o":8.7,"t":"2026-10-22T16:45:00Z","v":24030,"vw":8.697838},{"c":8.6727,"h":8.7,"l":8.665,"n":140,"o":8.7,"t":"2026-10-22T17:00:00Z","v":13490,"vw":8.679831},{"c":8.69,"h":8.69,"l":8.665,"n":184,"o":8.67,"t":"2026-10-22T17:15:00Z","v":23271,"vw":8.674968},{"c":8.695,"h":8.705,"l":8.69,"n":119,"o":8.7,"t":"2026-10-22T17:30:00Z","v":12054,"vw":8.697944},{"c":8.685,"h":8.7001,"l":8.68,"n":248,"o":8.695,"t":"2026-10-22T17:45:00Z","v":25941,"vw":8.693544},{"c":8.675,"h":8.6888,"l":8.66,"n":172,"o":8.685,"t":"2026-10-22T18:00:00Z","v":29939,"vw":8.677683},{"c":8.685,"h":8.69,"l":8.675,"n":136,"o":8.675,"t":"2026-10-22T18:15:00Z","v":11668,"vw":8.685955},{"c":8.685,"h":8.685,"l":8.675,"n":230,"o":8.685,"t":"2026-10-22T18:30:00Z","v":11506,"vw":8.679496},{"c":8.685,"h":8.695,"l":8.675,"n":257,"o":8.685,"t":"2026-10-22T18:45:00Z","v":25239,"vw":8.68671},{"c":8.69,"h":8.705,"l":8.685,"n":196,"o":8.685,"t":"2026-10-22T19:00:00Z","v":15202,"vw":8.696732},{"c":8.67,"h":8.695,"l":8.665,"n":380,"o":8.695,"t":"2026-10-22T19:15:00Z","v":35400,"vw":8.673776},{"c":8.695,"h":8.705,"l":8.67,"n":284,"o":8.67,"t":"2026-10-22T19:30:00Z","v":24425,"vw":8.688809},{"c":8.71,"h":8.715,"l":8.675,"n":1000,"o":8.695,"t":"2026-10-22T19:45:00Z","v":135623,"vw":8.693689},{"c":8.71,"h":8.71,"l":8.71,"n":13,"o":8.71,"t":"2026-10-22T20:00:00Z","v":35132,"vw":8.71},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-22T20:45:00Z","v":507,"vw":8.54},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-22T21:00:00Z","v":682,"vw":8.85},{"c":8.7873,"h":8.7873,"l":8.7675,"n":3,"o":8.7873,"t":"2026-10-22T22:15:00Z","v":7900,"vw":8.781034},{"c":8.7873,"h":8.7873,"l":8.7873,"n":1,"o":8.7873,"t":"2026-10-22T22:30:00Z","v":2500,"vw":8.7873}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21241526904931401,"strike":9.779511448177278,"iv":0.4105163900292483,"gamma":0.1732389011558438,"theta":-0.0022654342293314646,"vega":0.0033848965711260593,"rho":0.00048622249148177533,"breakevenPct":14.717872758055005},{"delta":0.15,"premium":0.5707767005096718,"strike":9.35790976410627,"iv":0.582809963389502,"gamma":0.16376623615818417,"theta":-0.002816236017609377,"vega":0.0033028133370118593,"rho":0.0005494558953015372,"breakevenPct":13.991807860114118},{"delta":0.2,"premium":0.9291381319700296,"strike":8.936308080035259,"iv":0.7551035367497557,"gamma":0.15429357116052453,"theta":-0.00336703780588729,"vega":0.0032207301028976594,"rho":0.0006126892991212993,"breakevenPct":13.26574296217323},{"delta":0.25,"premium":1.2874995634303872,"strike":8.51470639596425,"iv":0.9273971101100095,"gamma":0.14482090616286486,"theta":-0.0039178395941652025,"vega":0.0031386468687834594,"rho":0.0006759227029410612,"breakevenPct":12.53967806423234},{"delta":0.3,"premium":1.645860994890745,"strike":8.093104711893242,"iv":1.0996906834702633,"gamma":0.13534824116520522,"theta":-0.004468641382443114,"vega":0.003056563634669259,"rho":0.0007391561067608232,"breakevenPct":11.813613166291454},{"delta":0.35,"premium":2.004222426351103,"strike":7.671503027822232,"iv":1.2719842568305169,"gamma":0.1258755761675456,"theta":-0.005019443170721027,"vega":0.0029744804005550594,"rho":0.0008023895105805851,"breakevenPct":11.087548268350565},{"delta":0.4,"premium":2.362583857811461,"strike":7.2499013437512225,"iv":1.4442778301907708,"gamma":0.11640291116988594,"theta":-0.0055702449589989395,"vega":0.002892397166440859,"rho":0.000865622914400347,"breakevenPct":10.361483370409676},{"delta":0.45,"premium":2.7209452892718184,"strike":6.828299659680214,"iv":1.6165714035510244,"gamma":0.10693024617222631,"theta":-0.006121046747276852,"vega":0.002810313932326659,"rho":0.0009288563182201089,"breakevenPct":9.635418472468789},{"delta":0.5,"premium":3.079306720732176,"strike":6.406697975609204,"iv":1.788864976911278,"gamma":0.09745758117456667,"theta":-0.006671848535554765,"vega":0.002728230698212459,"rho":0.0009920897220398709,"breakevenPct":8.9093535745279},{"delta":0.55,"premium":3.4376681521925345,"strike":5.985096291538195,"iv":1.961158550271532,"gamma":0.08798491617690701,"theta":-0.007222650323832678,"vega":0.002646147464098259,"rho":0.001055323125859633,"breakevenPct":8.183288676587011},{"delta":0.6,"premium":3.7960295836528917,"strike":5.563494607467186,"iv":2.133452123631786,"gamma":0.07851225117924739,"theta":-0.00777345211211059,"vega":0.002564064229984059,"rho":0.0011185565296793947,"breakevenPct":7.4572237786461235},{"delta":0.65,"premium":4.15439101511325,"strike":5.141892923396177,"iv":2.305745696992039,"gamma":0.06903958618158774,"theta":-0.008324253900388504,"vega":0.002481980995869859,"rho":0.0011817899334991568,"breakevenPct":6.731158880705236},{"delta":0.7,"premium":4.512752446573607,"strike":4.720291239325168,"iv":2.4780392703522924,"gamma":0.05956692118392812,"theta":-0.008875055688666415,"vega":0.002399897761755659,"rho":0.0012450233373189185,"breakevenPct":6.005093982764349},{"delta":0.75,"premium":4.871113878033966,"strike":4.298689555254159,"iv":2.6503328437125466,"gamma":0.05009425618626845,"theta":-0.009425857476944327,"vega":0.0023178145276414592,"rho":0.0013082567411386806,"breakevenPct":5.279029084823458},{"delta":0.8,"premium":5.229475309494324,"strike":3.877087871183149,"iv":2.822626417072801,"gamma":0.04062159118860881,"theta":-0.00997665926522224,"vega":0.0022357312935272593,"rho":0.0013714901449584428,"breakevenPct":4.552964186882569},{"delta":0.85,"premium":5.587836740954681,"strike":3.4554861871121405,"iv":2.994919990433054,"gamma":0.031148926190949167,"theta":-0.010527461053500152,"vega":0.0021536480594130593,"rho":0.0014347235487782045,"breakevenPct":3.826899288941682},{"delta":0.9,"premium":5.9461981724150395,"strike":3.033884503041131,"iv":3.1672135637933083,"gamma":0.021676261193289525,"theta":-0.011078262841778066,"vega":0.0020715648252988593,"rho":0.0014979569525979666,"breakevenPct":3.1008343910007934}],"put":[{"delta":0.1,"premium":0.06310318726272988,"strike":7.521134173004403,"iv":0.43858356875123733,"gamma":0.15850273934387274,"theta":-0.003080417946659155,"vega":0.004177781889363866,"rho":-0.0007753665660335166,"breakevenPct":14.373926684940614},{"delta":0.15,"premium":0.19308431147934607,"strike":7.730781147547332,"iv":0.46789821956726935,"gamma":0.1605491923763598,"theta":-0.003741749311116263,"vega":0.0045517854508182074,"rho":-0.0012241974478271217,"breakevenPct":13.459278575568478},{"delta":0.2,"premium":0.3230654356959623,"strike":7.940428122090262,"iv":0.49721287038330136,"gamma":0.16259564540884688,"theta":-0.004403080675573371,"vega":0.004925789012272549,"rho":-0.001673028329620727,"breakevenPct":12.54463046619634},{"delta":0.25,"premium":0.45304655991257853,"strike":8.150075096633191,"iv":0.5265275211993334,"gamma":0.16464209844133398,"theta":-0.005064412040030479,"vega":0.00529979257372689,"rho":-0.002121859211414332,"breakevenPct":11.629982356824202},{"delta":0.3,"premium":0.5830276841291947,"strike":8.35972207117612,"iv":0.5558421720153655,"gamma":0.16668855147382106,"theta":-0.005725743404487586,"vega":0.005673796135181232,"rho":-0.002570690093207937,"breakevenPct":10.715334247452065},{"delta":0.35,"premium":0.7130088083458109,"strike":8.56936904571905,"iv":0.5851568228313975,"gamma":0.16873500450630813,"theta":-0.006387074768944694,"vega":0.006047799696635573,"rho":-0.003019520975001542,"breakevenPct":9.800686138079927},{"delta":0.4,"premium":0.8429899325624273,"strike":8.77901602026198,"iv":0.6144714736474295,"gamma":0.17078145753879523,"theta":-0.007048406133401804,"vega":0.006421803258089915,"rho":-0.003468351856795148,"breakevenPct":8.886038028707787},{"delta":0.45,"premium":0.9729710567790435,"strike":8.988662994804908,"iv":0.6437861244634615,"gamma":0.1728279105712823,"theta":-0.007709737497858912,"vega":0.006795806819544257,"rho":-0.003917182738588753,"breakevenPct":7.9713899193356506},{"delta":0.5,"premium":1.1029521809956595,"strike":9.198309969347838,"iv":0.6731007752794935,"gamma":0.1748743636037694,"theta":-0.008371068862316018,"vega":0.007169810380998598,"rho":-0.004366013620382358,"breakevenPct":7.056741809963515},{"delta":0.55,"premium":1.232933305212276,"strike":9.407956943890767,"iv":0.7024154260955255,"gamma":0.17692081663625647,"theta":-0.009032400226773128,"vega":0.00754381394245294,"rho":-0.0048148445021759636,"breakevenPct":6.142093700591376},{"delta":0.6,"premium":1.362914429428892,"strike":9.617603918433696,"iv":0.7317300769115576,"gamma":0.17896726966874354,"theta":-0.009693731591230234,"vega":0.007917817503907281,"rho":-0.005263675383969569,"breakevenPct":5.227445591219238},{"delta":0.65,"premium":1.4928955536455082,"strike":9.827250892976625,"iv":0.7610447277275896,"gamma":0.18101372270123064,"theta":-0.010355062955687342,"vega":0.008291821065361624,"rho":-0.005712506265763174,"breakevenPct":4.312797481847101},{"delta":0.7,"premium":2.3629606070884446,"strike":10.733615968354274,"iv":0.9635095659596258,"gamma":0.16538193892955735,"theta":-0.013005458741176708,"vega":0.008477753409570089,"rho":-0.006745766692967271,"breakevenPct":3.896034887877974},{"delta":0.75,"premium":6.69796405645465,"strike":14.901888515821778,"iv":1.9766320998211464,"gamma":0.06698386466567773,"theta":-0.024968292497862664,"vega":0.007783170509400138,"rho":-0.010515219991865984,"breakevenPct":5.810281752386597},{"delta":0.8,"premium":5.959661250344463,"strike":14.348737028626852,"iv":1.6033861702293914,"gamma":0.07712600639197999,"theta":-0.017949778987383494,"vega":0.006849895572935213,"rho":-0.010275091945105494,"breakevenPct":3.6845490438302204}]},"raw":{"call":[{"delta":0.1,"premium":0.21241526904931401,"strike":9.779511448177278,"iv":0.4105163900292483,"gamma":0.1732389011558438,"theta":-0.0022654342293314646,"vega":0.0033848965711260593,"rho":0.00048622249148177533,"breakevenPct":14.717872758055005},{"delta":0.15,"premium":0.5707767005096718,"strike":9.35790976410627,"iv":0.582809963389502,"gamma":0.16376623615818417,"theta":-0.002816236017609377,"vega":0.0033028133370118593,"rho":0.0005494558953015372,"breakevenPct":13.991807860114118},{"delta":0.2,"premium":0.9291381319700296,"strike":8.936308080035259,"iv":0.7551035367497557,"gamma":0.15429357116052453,"theta":-0.00336703780588729,"vega":0.0032207301028976594,"rho":0.0006126892991212993,"breakevenPct":13.26574296217323},{"delta":0.25,"premium":1.2874995634303872,"strike":8.51470639596425,"iv":0.9273971101100095,"gamma":0.14482090616286486,"theta":-0.0039178395941652025,"vega":0.0031386468687834594,"rho":0.0006759227029410612,"breakevenPct":12.53967806423234},{"delta":0.3,"premium":1.645860994890745,"strike":8.093104711893242,"iv":1.0996906834702633,"gamma":0.13534824116520522,"theta":-0.004468641382443114,"vega":0.003056563634669259,"rho":0.0007391561067608232,"breakevenPct":11.813613166291454},{"delta":0.35,"premium":2.004222426351103,"strike":7.671503027822232,"iv":1.2719842568305169,"gamma":0.1258755761675456,"theta":-0.005019443170721027,"vega":0.0029744804005550594,"rho":0.0008023895105805851,"breakevenPct":11.087548268350565},{"delta":0.4,"premium":2.362583857811461,"strike":7.2499013437512225,"iv":1.4442778301907708,"gamma":0.11640291116988594,"theta":-0.0055702449589989395,"vega":0.002892397166440859,"rho":0.000865622914400347,"breakevenPct":10.361483370409676},{"delta":0.45,"premium":2.7209452892718184,"strike":6.828299659680214,"iv":1.6165714035510244,"gamma":0.10693024617222631,"theta":-0.006121046747276852,"vega":0.002810313932326659,"rho":0.0009288563182201089,"breakevenPct":9.635418472468789},{"delta":0.5,"premium":3.079306720732176,"strike":6.406697975609204,"iv":1.788864976911278,"gamma":0.09745758117456667,"theta":-0.006671848535554765,"vega":0.002728230698212459,"rho":0.0009920897220398709,"breakevenPct":8.9093535745279},{"delta":0.55,"premium":3.4376681521925345,"strike":5.985096291538195,"iv":1.961158550271532,"gamma":0.08798491617690701,"theta":-0.007222650323832678,"vega":0.002646147464098259,"rho":0.001055323125859633,"breakevenPct":8.183288676587011},{"delta":0.6,"premium":3.7960295836528917,"strike":5.563494607467186,"iv":2.133452123631786,"gamma":0.07851225117924739,"theta":-0.00777345211211059,"vega":0.002564064229984059,"rho":0.0011185565296793947,"breakevenPct":7.4572237786461235},{"delta":0.65,"premium":4.15439101511325,"strike":5.141892923396177,"iv":2.305745696992039,"gamma":0.06903958618158774,"theta":-0.008324253900388504,"vega":0.002481980995869859,"rho":0.0011817899334991568,"breakevenPct":6.731158880705236},{"delta":0.7,"premium":4.512752446573607,"strike":4.720291239325168,"iv":2.4780392703522924,"gamma":0.05956692118392812,"theta":-0.008875055688666415,"vega":0.002399897761755659,"rho":0.0012450233373189185,"breakevenPct":6.005093982764349},{"delta":0.75,"premium":4.871113878033966,"strike":4.298689555254159,"iv":2.6503328437125466,"gamma":0.05009425618626845,"theta":-0.009425857476944327,"vega":0.0023178145276414592,"rho":0.0013082567411386806,"breakevenPct":5.279029084823458},{"delta":0.8,"premium":5.229475309494324,"strike":3.877087871183149,"iv":2.822626417072801,"gamma":0.04062159118860881,"theta":-0.00997665926522224,"vega":0.0022357312935272593,"rho":0.0013714901449584428,"breakevenPct":4.552964186882569},{"delta":0.85,"premium":5.587836740954681,"strike":3.4554861871121405,"iv":2.994919990433054,"gamma":0.031148926190949167,"theta":-0.010527461053500152,"vega":0.0021536480594130593,"rho":0.0014347235487782045,"breakevenPct":3.826899288941682},{"delta":0.9,"premium":5.9461981724150395,"strike":3.033884503041131,"iv":3.1672135637933083,"gamma":0.021676261193289525,"theta":-0.011078262841778066,"vega":0.0020715648252988593,"rho":0.0014979569525979666,"breakevenPct":3.1008343910007934}],"put":[{"delta":0.1,"premium":0.06310318726272988,"strike":7.521134173004403,"iv":0.43858356875123733,"gamma":0.15850273934387274,"theta":-0.003080417946659155,"vega":0.004177781889363866,"rho":-0.0007753665660335166,"breakevenPct":14.373926684940614},{"delta":0.15,"premium":0.19308431147934607,"strike":7.730781147547332,"iv":0.46789821956726935,"gamma":0.1605491923763598,"theta":-0.003741749311116263,"vega":0.0045517854508182074,"rho":-0.0012241974478271217,"breakevenPct":13.459278575568478},{"delta":0.2,"premium":0.3230654356959623,"strike":7.940428122090262,"iv":0.49721287038330136,"gamma":0.16259564540884688,"theta":-0.004403080675573371,"vega":0.004925789012272549,"rho":-0.001673028329620727,"breakevenPct":12.54463046619634},{"delta":0.25,"premium":0.45304655991257853,"strike":8.150075096633191,"iv":0.5265275211993334,"gamma":0.16464209844133398,"theta":-0.005064412040030479,"vega":0.00529979257372689,"rho":-0.002121859211414332,"breakevenPct":11.629982356824202},{"delta":0.3,"premium":0.5830276841291947,"strike":8.35972207117612,"iv":0.5558421720153655,"gamma":0.16668855147382106,"theta":-0.005725743404487586,"vega":0.005673796135181232,"rho":-0.002570690093207937,"breakevenPct":10.715334247452065},{"delta":0.35,"premium":0.7130088083458109,"strike":8.56936904571905,"iv":0.5851568228313975,"gamma":0.16873500450630813,"theta":-0.006387074768944694,"vega":0.006047799696635573,"rho":-0.003019520975001542,"breakevenPct":9.800686138079927},{"delta":0.4,"premium":0.8429899325624273,"strike":8.77901602026198,"iv":0.6144714736474295,"gamma":0.17078145753879523,"theta":-0.007048406133401804,"vega":0.006421803258089915,"rho":-0.003468351856795148,"breakevenPct":8.886038028707787},{"delta":0.45,"premium":0.9729710567790435,"strike":8.988662994804908,"iv":0.6437861244634615,"gamma":0.1728279105712823,"theta":-0.007709737497858912,"vega":0.006795806819544257,"rho":-0.003917182738588753,"breakevenPct":7.9713899193356506},{"delta":0.5,"premium":1.1029521809956595,"strike":9.198309969347838,"iv":0.6731007752794935,"gamma":0.1748743636037694,"theta":-0.008371068862316018,"vega":0.007169810380998598,"rho":-0.004366013620382358,"breakevenPct":7.056741809963515},{"delta":0.55,"premium":1.232933305212276,"strike":9.407956943890767,"iv":0.7024154260955255,"gamma":0.17692081663625647,"theta":-0.009032400226773128,"vega":0.00754381394245294,"rho":-0.0048148445021759636,"breakevenPct":6.142093700591376},{"delta":0.6,"premium":1.362914429428892,"strike":9.617603918433696,"iv":0.7317300769115576,"gamma":0.17896726966874354,"theta":-0.009693731591230234,"vega":0.007917817503907281,"rho":-0.005263675383969569,"breakevenPct":5.227445591219238},{"delta":0.65,"premium":1.4928955536455082,"strike":9.827250892976625,"iv":0.7610447277275896,"gamma":0.18101372270123064,"theta":-0.010355062955687342,"vega":0.008291821065361624,"rho":-0.005712506265763174,"breakevenPct":4.312797481847101},{"delta":0.7,"premium":2.3629606070884446,"strike":10.733615968354274,"iv":0.9635095659596258,"gamma":0.16538193892955735,"theta":-0.013005458741176708,"vega":0.008477753409570089,"rho":-0.006745766692967271,"breakevenPct":3.896034887877974},{"delta":0.75,"premium":6.69796405645465,"strike":14.901888515821778,"iv":1.9766320998211464,"gamma":0.06698386466567773,"theta":-0.024968292497862664,"vega":0.007783170509400138,"rho":-0.010515219991865984,"breakevenPct":5.810281752386597},{"delta":0.8,"premium":5.959661250344463,"strike":14.348737028626852,"iv":1.6033861702293914,"gamma":0.07712600639197999,"theta":-0.017949778987383494,"vega":0.006849895572935213,"rho":-0.010275091945105494,"breakevenPct":3.6845490438302204}]}},"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"}}