{"symbol":"ITUB","url":"https://intraalpha.com/companies/ITUB","capturedAt":"2026-10-22T23:57:24.722Z","state":"ready","quote":{"symbol":"ITUB","last_price":9.49,"prev_close":9.7,"regular_close":9.49,"change":-0.21,"change_pct":-2.1649,"regular_change":-0.21,"regular_change_pct":-2.1649,"extended_change":0,"extended_change_pct":0,"bid":9.49,"ask":9.58,"bid_size":100,"ask_size":800,"volume":36997581,"vwap":9.558178,"open":9.65,"high":9.69,"low":9.47,"close":9.49,"trade_count":42372,"last_trade_at":"2026-10-22T23:00:00.002254242Z","last_quote_at":"2026-10-22T23:55:14.416250851Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:21.211516468-04:00","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":"ITUB","fetched_at":"2026-10-22T23:57:21.793935+00:00","name":"Itau Unibanco Banco Holding SA","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Ita Unibanco Holding SA offers a range of financial products and services in Brazil and internationally. The company is headquartered in So Paulo, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":106913645000,"ebitda":null,"pe_ratio":12.44,"peg_ratio":1.332,"book_value":3.932,"dividend_per_share":2.955,"dividend_yield":0.305,"eps":0.78,"revenue_ttm":143713993000,"gross_profit_ttm":143713993000,"profit_margin":0.326,"operating_margin_ttm":0.391,"return_on_assets_ttm":0.0158,"return_on_equity_ttm":0.215,"quarterly_earnings_growth":0.081,"quarterly_revenue_growth":0.175,"analyst_target_price":9.03,"analyst_number":2,"beta":0.114,"fifty_two_week_high":10.2,"fifty_two_week_low":6.34,"fifty_day_ma":8.41,"two_hundred_day_ma":8.35,"shares_outstanding":5404283000,"forward_pe":9.33,"price_to_sales":0.744,"price_to_book":2.195,"ev_to_revenue":4.718,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:21.793935+00:00"},"optionObservedAt":"2026-10-22T19:49:59.565Z","bars":[{"c":9.45,"h":9.54,"l":9.45,"n":68,"o":9.54,"t":"2026-10-15T08:15:00Z","v":18802,"vw":9.498197},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-15T12:30:00Z","v":441,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":17,"o":9.51,"t":"2026-10-15T13:05:00Z","v":3135,"vw":9.51},{"c":9.49,"h":9.49,"l":9.48,"n":7,"o":9.48,"t":"2026-10-15T13:20:00Z","v":10140,"vw":9.485743},{"c":9.47,"h":9.5,"l":9.47,"n":50,"o":9.49,"t":"2026-10-15T13:25:00Z","v":19790,"vw":9.478649},{"c":9.425,"h":9.515,"l":9.41,"n":1981,"o":9.47,"t":"2026-10-15T13:30:00Z","v":1451854,"vw":9.450366},{"c":9.45,"h":9.45,"l":9.39,"n":816,"o":9.425,"t":"2026-10-15T13:35:00Z","v":639209,"vw":9.412342},{"c":9.47,"h":9.47,"l":9.44,"n":507,"o":9.445,"t":"2026-10-15T13:40:00Z","v":266799,"vw":9.457053},{"c":9.505,"h":9.51,"l":9.445,"n":495,"o":9.465,"t":"2026-10-15T13:45:00Z","v":357242,"vw":9.466517},{"c":9.51,"h":9.56,"l":9.5,"n":670,"o":9.5,"t":"2026-10-15T13:50:00Z","v":488832,"vw":9.530308},{"c":9.52,"h":9.54,"l":9.505,"n":429,"o":9.51,"t":"2026-10-15T13:55:00Z","v":248903,"vw":9.527453},{"c":9.54,"h":9.545,"l":9.5,"n":539,"o":9.52,"t":"2026-10-15T14:00:00Z","v":327157,"vw":9.520463},{"c":9.54,"h":9.56,"l":9.52,"n":438,"o":9.5399,"t":"2026-10-15T14:05:00Z","v":228525,"vw":9.542029},{"c":9.545,"h":9.545,"l":9.525,"n":914,"o":9.54,"t":"2026-10-15T14:10:00Z","v":400367,"vw":9.537707},{"c":9.56,"h":9.56,"l":9.535,"n":901,"o":9.545,"t":"2026-10-15T14:15:00Z","v":623615,"vw":9.546645},{"c":9.57,"h":9.58,"l":9.555,"n":514,"o":9.56,"t":"2026-10-15T14:20:00Z","v":489883,"vw":9.568547},{"c":9.56,"h":9.58,"l":9.545,"n":425,"o":9.56,"t":"2026-10-15T14:25:00Z","v":392518,"vw":9.558241},{"c":9.595,"h":9.6,"l":9.565,"n":594,"o":9.565,"t":"2026-10-15T14:30:00Z","v":325498,"vw":9.582062},{"c":9.655,"h":9.66,"l":9.6,"n":622,"o":9.6,"t":"2026-10-15T14:35:00Z","v":488846,"vw":9.627688},{"c":9.665,"h":9.686,"l":9.65,"n":779,"o":9.66,"t":"2026-10-15T14:40:00Z","v":473209,"vw":9.66848},{"c":9.67,"h":9.68,"l":9.655,"n":464,"o":9.67,"t":"2026-10-15T14:45:00Z","v":337649,"vw":9.667428},{"c":9.66,"h":9.68,"l":9.65,"n":513,"o":9.665,"t":"2026-10-15T14:50:00Z","v":444989,"vw":9.66445},{"c":9.675,"h":9.68,"l":9.645,"n":474,"o":9.655,"t":"2026-10-15T14:55:00Z","v":405742,"vw":9.666201},{"c":9.685,"h":9.6897,"l":9.6523,"n":604,"o":9.675,"t":"2026-10-15T15:00:00Z","v":366133,"vw":9.67171},{"c":9.685,"h":9.725,"l":9.68,"n":1196,"o":9.685,"t":"2026-10-15T15:05:00Z","v":1527804,"vw":9.700494},{"c":9.675,"h":9.69,"l":9.66,"n":554,"o":9.685,"t":"2026-10-15T15:10:00Z","v":231924,"vw":9.673222},{"c":9.675,"h":9.68,"l":9.66,"n":492,"o":9.675,"t":"2026-10-15T15:15:00Z","v":318663,"vw":9.673601},{"c":9.655,"h":9.68,"l":9.65,"n":398,"o":9.675,"t":"2026-10-15T15:20:00Z","v":201405,"vw":9.670005},{"c":9.6884,"h":9.6884,"l":9.65,"n":694,"o":9.655,"t":"2026-10-15T15:25:00Z","v":447233,"vw":9.672366},{"c":9.665,"h":9.685,"l":9.65,"n":417,"o":9.6801,"t":"2026-10-15T15:30:00Z","v":364461,"vw":9.66187},{"c":9.67,"h":9.68,"l":9.645,"n":624,"o":9.665,"t":"2026-10-15T15:35:00Z","v":679247,"vw":9.66263},{"c":9.67,"h":9.685,"l":9.655,"n":686,"o":9.67,"t":"2026-10-15T15:40:00Z","v":805117,"vw":9.669642},{"c":9.645,"h":9.6651,"l":9.64,"n":307,"o":9.665,"t":"2026-10-15T15:45:00Z","v":284507,"vw":9.653671},{"c":9.625,"h":9.6461,"l":9.62,"n":707,"o":9.645,"t":"2026-10-15T15:50:00Z","v":692034,"vw":9.631413},{"c":9.63,"h":9.64,"l":9.62,"n":488,"o":9.625,"t":"2026-10-15T15:55:00Z","v":270418,"vw":9.629556},{"c":9.6299,"h":9.64,"l":9.62,"n":707,"o":9.63,"t":"2026-10-15T16:00:00Z","v":459825,"vw":9.630107},{"c":9.6301,"h":9.6399,"l":9.62,"n":446,"o":9.6299,"t":"2026-10-15T16:05:00Z","v":316079,"vw":9.628113},{"c":9.635,"h":9.64,"l":9.63,"n":368,"o":9.6302,"t":"2026-10-15T16:10:00Z","v":65519,"vw":9.634851},{"c":9.66,"h":9.67,"l":9.635,"n":650,"o":9.635,"t":"2026-10-15T16:15:00Z","v":249463,"vw":9.648613},{"c":9.665,"h":9.67,"l":9.66,"n":368,"o":9.6603,"t":"2026-10-15T16:20:00Z","v":167203,"vw":9.665775},{"c":9.675,"h":9.68,"l":9.66,"n":405,"o":9.665,"t":"2026-10-15T16:25:00Z","v":183301,"vw":9.670612},{"c":9.645,"h":9.68,"l":9.645,"n":429,"o":9.675,"t":"2026-10-15T16:30:00Z","v":238890,"vw":9.667326},{"c":9.635,"h":9.6551,"l":9.635,"n":608,"o":9.65,"t":"2026-10-15T16:35:00Z","v":609828,"vw":9.644749},{"c":9.64,"h":9.64,"l":9.625,"n":343,"o":9.635,"t":"2026-10-15T16:40:00Z","v":231916,"vw":9.631799},{"c":9.64,"h":9.66,"l":9.63,"n":388,"o":9.639,"t":"2026-10-15T16:45:00Z","v":229401,"vw":9.64333},{"c":9.63,"h":9.65,"l":9.62,"n":288,"o":9.635,"t":"2026-10-15T16:50:00Z","v":175946,"vw":9.634867},{"c":9.605,"h":9.63,"l":9.6,"n":506,"o":9.63,"t":"2026-10-15T16:55:00Z","v":233417,"vw":9.617717},{"c":9.575,"h":9.605,"l":9.565,"n":537,"o":9.605,"t":"2026-10-15T17:00:00Z","v":501017,"vw":9.59097},{"c":9.585,"h":9.59,"l":9.565,"n":373,"o":9.58,"t":"2026-10-15T17:05:00Z","v":310770,"vw":9.577683},{"c":9.585,"h":9.6,"l":9.5801,"n":355,"o":9.585,"t":"2026-10-15T17:10:00Z","v":395611,"vw":9.590194},{"c":9.59,"h":9.595,"l":9.58,"n":312,"o":9.585,"t":"2026-10-15T17:15:00Z","v":78648,"vw":9.588879},{"c":9.59,"h":9.595,"l":9.58,"n":543,"o":9.59,"t":"2026-10-15T17:20:00Z","v":281772,"vw":9.59056},{"c":9.585,"h":9.6,"l":9.57,"n":563,"o":9.59,"t":"2026-10-15T17:25:00Z","v":414021,"vw":9.584918},{"c":9.6001,"h":9.605,"l":9.58,"n":395,"o":9.58,"t":"2026-10-15T17:30:00Z","v":223795,"vw":9.596685},{"c":9.605,"h":9.61,"l":9.595,"n":242,"o":9.6,"t":"2026-10-15T17:35:00Z","v":130092,"vw":9.600791},{"c":9.605,"h":9.62,"l":9.6,"n":505,"o":9.605,"t":"2026-10-15T17:40:00Z","v":188648,"vw":9.609813},{"c":9.585,"h":9.61,"l":9.58,"n":731,"o":9.605,"t":"2026-10-15T17:45:00Z","v":564291,"vw":9.59636},{"c":9.575,"h":9.585,"l":9.56,"n":461,"o":9.58,"t":"2026-10-15T17:50:00Z","v":387615,"vw":9.572223},{"c":9.57,"h":9.595,"l":9.565,"n":416,"o":9.5723,"t":"2026-10-15T17:55:00Z","v":334557,"vw":9.578941},{"c":9.595,"h":9.61,"l":9.575,"n":465,"o":9.575,"t":"2026-10-15T18:00:00Z","v":242450,"vw":9.592147},{"c":9.5888,"h":9.6,"l":9.585,"n":427,"o":9.595,"t":"2026-10-15T18:05:00Z","v":195308,"vw":9.590344},{"c":9.595,"h":9.6,"l":9.58,"n":543,"o":9.585,"t":"2026-10-15T18:10:00Z","v":341584,"vw":9.590422},{"c":9.6,"h":9.6,"l":9.585,"n":259,"o":9.595,"t":"2026-10-15T18:15:00Z","v":149569,"vw":9.593327},{"c":9.605,"h":9.61,"l":9.59,"n":371,"o":9.6,"t":"2026-10-15T18:20:00Z","v":111041,"vw":9.600228},{"c":9.605,"h":9.61,"l":9.6,"n":470,"o":9.605,"t":"2026-10-15T18:25:00Z","v":211301,"vw":9.606749},{"c":9.615,"h":9.62,"l":9.6,"n":610,"o":9.61,"t":"2026-10-15T18:30:00Z","v":735111,"vw":9.61046},{"c":9.615,"h":9.625,"l":9.61,"n":450,"o":9.615,"t":"2026-10-15T18:35:00Z","v":335013,"vw":9.619329},{"c":9.59,"h":9.62,"l":9.59,"n":479,"o":9.615,"t":"2026-10-15T18:40:00Z","v":208538,"vw":9.606206},{"c":9.605,"h":9.61,"l":9.59,"n":451,"o":9.595,"t":"2026-10-15T18:45:00Z","v":184956,"vw":9.600737},{"c":9.605,"h":9.62,"l":9.6,"n":661,"o":9.605,"t":"2026-10-15T18:50:00Z","v":446549,"vw":9.607633},{"c":9.615,"h":9.62,"l":9.6,"n":543,"o":9.605,"t":"2026-10-15T18:55:00Z","v":598169,"vw":9.604231},{"c":9.61,"h":9.62,"l":9.6,"n":509,"o":9.61,"t":"2026-10-15T19:00:00Z","v":327565,"vw":9.610467},{"c":9.595,"h":9.61,"l":9.59,"n":479,"o":9.61,"t":"2026-10-15T19:05:00Z","v":207489,"vw":9.601326},{"c":9.56,"h":9.595,"l":9.55,"n":1492,"o":9.595,"t":"2026-10-15T19:10:00Z","v":1957710,"vw":9.560686},{"c":9.555,"h":9.58,"l":9.55,"n":865,"o":9.56,"t":"2026-10-15T19:15:00Z","v":949789,"vw":9.564343},{"c":9.525,"h":9.565,"l":9.52,"n":929,"o":9.555,"t":"2026-10-15T19:20:00Z","v":1180957,"vw":9.54995},{"c":9.47,"h":9.53,"l":9.47,"n":1039,"o":9.52,"t":"2026-10-15T19:25:00Z","v":994991,"vw":9.49802},{"c":9.475,"h":9.49,"l":9.45,"n":1052,"o":9.47,"t":"2026-10-15T19:30:00Z","v":1162740,"vw":9.467307},{"c":9.505,"h":9.51,"l":9.47,"n":1051,"o":9.47,"t":"2026-10-15T19:35:00Z","v":777497,"vw":9.491518},{"c":9.51,"h":9.51,"l":9.475,"n":1233,"o":9.505,"t":"2026-10-15T19:40:00Z","v":1262456,"vw":9.490942},{"c":9.495,"h":9.505,"l":9.48,"n":1101,"o":9.505,"t":"2026-10-15T19:45:00Z","v":928229,"vw":9.496231},{"c":9.4997,"h":9.5,"l":9.48,"n":1125,"o":9.495,"t":"2026-10-15T19:50:00Z","v":574950,"vw":9.491554},{"c":9.485,"h":9.51,"l":9.48,"n":2872,"o":9.495,"t":"2026-10-15T19:55:00Z","v":2475197,"vw":9.491557},{"c":9.5,"h":9.5,"l":9.5,"n":30,"o":9.5,"t":"2026-10-15T20:00:00Z","v":1980244,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-15T20:40:00Z","v":52300,"vw":9.5},{"c":9.79,"h":9.79,"l":9.5,"n":6,"o":9.5,"t":"2026-10-16T10:25:00Z","v":911,"vw":9.693691},{"c":9.79,"h":9.79,"l":9.79,"n":8,"o":9.79,"t":"2026-10-16T10:40:00Z","v":343,"vw":9.79},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-16T11:20:00Z","v":204,"vw":9.5},{"c":9.52,"h":9.54,"l":9.52,"n":2,"o":9.54,"t":"2026-10-16T13:00:00Z","v":1000,"vw":9.525},{"c":9.54,"h":9.55,"l":9.52,"n":47,"o":9.55,"t":"2026-10-16T13:05:00Z","v":18864,"vw":9.540043},{"c":9.54,"h":9.54,"l":9.52,"n":47,"o":9.53,"t":"2026-10-16T13:10:00Z","v":20644,"vw":9.531637},{"c":9.55,"h":9.55,"l":9.54,"n":50,"o":9.54,"t":"2026-10-16T13:15:00Z","v":17607,"vw":9.548801},{"c":9.56,"h":9.57,"l":9.55,"n":42,"o":9.56,"t":"2026-10-16T13:20:00Z","v":12626,"vw":9.565024},{"c":9.55,"h":9.58,"l":9.55,"n":32,"o":9.57,"t":"2026-10-16T13:25:00Z","v":15635,"vw":9.570065},{"c":9.465,"h":9.58,"l":9.435,"n":1218,"o":9.58,"t":"2026-10-16T13:30:00Z","v":2380953,"vw":9.502326},{"c":9.53,"h":9.53,"l":9.455,"n":810,"o":9.465,"t":"2026-10-16T13:35:00Z","v":1112614,"vw":9.498193},{"c":9.4799,"h":9.53,"l":9.47,"n":466,"o":9.525,"t":"2026-10-16T13:40:00Z","v":415761,"vw":9.499802},{"c":9.485,"h":9.5,"l":9.46,"n":519,"o":9.475,"t":"2026-10-16T13:45:00Z","v":705434,"vw":9.47752},{"c":9.5112,"h":9.525,"l":9.48,"n":428,"o":9.49,"t":"2026-10-16T13:50:00Z","v":273576,"vw":9.508632},{"c":9.515,"h":9.52,"l":9.505,"n":375,"o":9.51,"t":"2026-10-16T13:55:00Z","v":424014,"vw":9.509459},{"c":9.535,"h":9.5461,"l":9.515,"n":376,"o":9.52,"t":"2026-10-16T14:00:00Z","v":323467,"vw":9.530205},{"c":9.545,"h":9.55,"l":9.52,"n":415,"o":9.5303,"t":"2026-10-16T14:05:00Z","v":559752,"vw":9.529234},{"c":9.56,"h":9.565,"l":9.535,"n":422,"o":9.5405,"t":"2026-10-16T14:10:00Z","v":310247,"vw":9.557063},{"c":9.55,"h":9.57,"l":9.54,"n":323,"o":9.56,"t":"2026-10-16T14:15:00Z","v":159732,"vw":9.553241},{"c":9.56,"h":9.59,"l":9.55,"n":476,"o":9.553,"t":"2026-10-16T14:20:00Z","v":405587,"vw":9.573138},{"c":9.5298,"h":9.565,"l":9.52,"n":639,"o":9.555,"t":"2026-10-16T14:25:00Z","v":471555,"vw":9.538518},{"c":9.495,"h":9.5374,"l":9.495,"n":383,"o":9.53,"t":"2026-10-16T14:30:00Z","v":230791,"vw":9.519197},{"c":9.505,"h":9.505,"l":9.475,"n":592,"o":9.495,"t":"2026-10-16T14:35:00Z","v":425774,"vw":9.491821},{"c":9.44,"h":9.51,"l":9.44,"n":509,"o":9.51,"t":"2026-10-16T14:40:00Z","v":455395,"vw":9.472991},{"c":9.47,"h":9.47,"l":9.435,"n":637,"o":9.445,"t":"2026-10-16T14:45:00Z","v":494690,"vw":9.449089},{"c":9.48,"h":9.4878,"l":9.46,"n":379,"o":9.475,"t":"2026-10-16T14:50:00Z","v":291546,"vw":9.475357},{"c":9.5277,"h":9.535,"l":9.475,"n":388,"o":9.475,"t":"2026-10-16T14:55:00Z","v":300641,"vw":9.511561},{"c":9.495,"h":9.525,"l":9.49,"n":465,"o":9.525,"t":"2026-10-16T15:00:00Z","v":513312,"vw":9.512104},{"c":9.475,"h":9.5,"l":9.465,"n":294,"o":9.5,"t":"2026-10-16T15:05:00Z","v":183256,"vw":9.482365},{"c":9.475,"h":9.5,"l":9.475,"n":286,"o":9.475,"t":"2026-10-16T15:10:00Z","v":170207,"vw":9.484203},{"c":9.475,"h":9.4874,"l":9.465,"n":716,"o":9.475,"t":"2026-10-16T15:15:00Z","v":511447,"vw":9.477079},{"c":9.465,"h":9.48,"l":9.46,"n":255,"o":9.48,"t":"2026-10-16T15:20:00Z","v":163222,"vw":9.469031},{"c":9.4815,"h":9.49,"l":9.46,"n":392,"o":9.465,"t":"2026-10-16T15:25:00Z","v":238619,"vw":9.478215},{"c":9.495,"h":9.495,"l":9.47,"n":316,"o":9.485,"t":"2026-10-16T15:30:00Z","v":238174,"vw":9.482902},{"c":9.485,"h":9.495,"l":9.48,"n":176,"o":9.495,"t":"2026-10-16T15:35:00Z","v":139814,"vw":9.489174},{"c":9.46,"h":9.49,"l":9.46,"n":358,"o":9.485,"t":"2026-10-16T15:40:00Z","v":305910,"vw":9.469791},{"c":9.46,"h":9.47,"l":9.46,"n":282,"o":9.465,"t":"2026-10-16T15:45:00Z","v":276429,"vw":9.464385},{"c":9.455,"h":9.4788,"l":9.455,"n":355,"o":9.46,"t":"2026-10-16T15:50:00Z","v":213315,"vw":9.462982},{"c":9.43,"h":9.46,"l":9.43,"n":205,"o":9.455,"t":"2026-10-16T15:55:00Z","v":74391,"vw":9.445513},{"c":9.4185,"h":9.43,"l":9.4,"n":199,"o":9.43,"t":"2026-10-16T16:00:00Z","v":100362,"vw":9.415308},{"c":9.425,"h":9.44,"l":9.415,"n":294,"o":9.42,"t":"2026-10-16T16:05:00Z","v":229506,"vw":9.427019},{"c":9.44,"h":9.4499,"l":9.425,"n":267,"o":9.425,"t":"2026-10-16T16:10:00Z","v":118936,"vw":9.431865},{"c":9.44,"h":9.445,"l":9.43,"n":259,"o":9.44,"t":"2026-10-16T16:15:00Z","v":169073,"vw":9.438883},{"c":9.44,"h":9.45,"l":9.435,"n":231,"o":9.44,"t":"2026-10-16T16:20:00Z","v":153629,"vw":9.439922},{"c":9.45,"h":9.45,"l":9.4327,"n":306,"o":9.44,"t":"2026-10-16T16:25:00Z","v":135990,"vw":9.440214},{"c":9.435,"h":9.45,"l":9.435,"n":225,"o":9.445,"t":"2026-10-16T16:30:00Z","v":96201,"vw":9.440071},{"c":9.4398,"h":9.44,"l":9.42,"n":405,"o":9.4311,"t":"2026-10-16T16:35:00Z","v":563543,"vw":9.437406},{"c":9.45,"h":9.45,"l":9.43,"n":325,"o":9.43,"t":"2026-10-16T16:40:00Z","v":86613,"vw":9.442313},{"c":9.455,"h":9.455,"l":9.44,"n":437,"o":9.4499,"t":"2026-10-16T16:45:00Z","v":326499,"vw":9.449841},{"c":9.455,"h":9.46,"l":9.45,"n":91,"o":9.4501,"t":"2026-10-16T16:50:00Z","v":61333,"vw":9.457147},{"c":9.445,"h":9.46,"l":9.445,"n":156,"o":9.46,"t":"2026-10-16T16:55:00Z","v":56187,"vw":9.451201},{"c":9.3924,"h":9.445,"l":9.3924,"n":302,"o":9.445,"t":"2026-10-16T17:00:00Z","v":121577,"vw":9.418041},{"c":9.4077,"h":9.408,"l":9.385,"n":359,"o":9.4,"t":"2026-10-16T17:05:00Z","v":244409,"vw":9.396703},{"c":9.41,"h":9.42,"l":9.395,"n":599,"o":9.41,"t":"2026-10-16T17:10:00Z","v":582376,"vw":9.406028},{"c":9.405,"h":9.416,"l":9.395,"n":344,"o":9.415,"t":"2026-10-16T17:15:00Z","v":190124,"vw":9.408669},{"c":9.405,"h":9.41,"l":9.4,"n":294,"o":9.4,"t":"2026-10-16T17:20:00Z","v":327971,"vw":9.404085},{"c":9.4007,"h":9.41,"l":9.39,"n":312,"o":9.41,"t":"2026-10-16T17:25:00Z","v":177462,"vw":9.399574},{"c":9.395,"h":9.4,"l":9.39,"n":190,"o":9.4,"t":"2026-10-16T17:30:00Z","v":72996,"vw":9.397119},{"c":9.395,"h":9.4,"l":9.39,"n":125,"o":9.4,"t":"2026-10-16T17:35:00Z","v":78575,"vw":9.396232},{"c":9.41,"h":9.43,"l":9.39,"n":476,"o":9.395,"t":"2026-10-16T17:40:00Z","v":292232,"vw":9.411157},{"c":9.405,"h":9.4199,"l":9.4,"n":249,"o":9.415,"t":"2026-10-16T17:45:00Z","v":234850,"vw":9.411448},{"c":9.405,"h":9.41,"l":9.4,"n":176,"o":9.4,"t":"2026-10-16T17:50:00Z","v":133718,"vw":9.401815},{"c":9.405,"h":9.41,"l":9.39,"n":212,"o":9.4001,"t":"2026-10-16T17:55:00Z","v":179238,"vw":9.400194},{"c":9.4198,"h":9.42,"l":9.395,"n":363,"o":9.405,"t":"2026-10-16T18:00:00Z","v":192140,"vw":9.404557},{"c":9.42,"h":9.43,"l":9.41,"n":315,"o":9.42,"t":"2026-10-16T18:05:00Z","v":266951,"vw":9.420063},{"c":9.44,"h":9.44,"l":9.405,"n":364,"o":9.42,"t":"2026-10-16T18:10:00Z","v":248969,"vw":9.42383},{"c":9.45,"h":9.45,"l":9.435,"n":291,"o":9.44,"t":"2026-10-16T18:15:00Z","v":217173,"vw":9.440127},{"c":9.455,"h":9.455,"l":9.44,"n":245,"o":9.45,"t":"2026-10-16T18:20:00Z","v":120889,"vw":9.449286},{"c":9.455,"h":9.46,"l":9.445,"n":197,"o":9.46,"t":"2026-10-16T18:25:00Z","v":147029,"vw":9.450995},{"c":9.45,"h":9.455,"l":9.43,"n":451,"o":9.455,"t":"2026-10-16T18:30:00Z","v":270287,"vw":9.446858},{"c":9.445,"h":9.45,"l":9.435,"n":127,"o":9.445,"t":"2026-10-16T18:35:00Z","v":61931,"vw":9.44162},{"c":9.455,"h":9.46,"l":9.4403,"n":273,"o":9.45,"t":"2026-10-16T18:40:00Z","v":171691,"vw":9.451266},{"c":9.455,"h":9.46,"l":9.45,"n":77,"o":9.455,"t":"2026-10-16T18:45:00Z","v":24853,"vw":9.454081},{"c":9.4495,"h":9.4574,"l":9.43,"n":449,"o":9.455,"t":"2026-10-16T18:50:00Z","v":541611,"vw":9.438595},{"c":9.44,"h":9.445,"l":9.43,"n":176,"o":9.44,"t":"2026-10-16T18:55:00Z","v":40973,"vw":9.439469},{"c":9.435,"h":9.44,"l":9.425,"n":269,"o":9.435,"t":"2026-10-16T19:00:00Z","v":178287,"vw":9.431133},{"c":9.445,"h":9.445,"l":9.425,"n":358,"o":9.435,"t":"2026-10-16T19:05:00Z","v":182558,"vw":9.436595},{"c":9.46,"h":9.46,"l":9.435,"n":277,"o":9.445,"t":"2026-10-16T19:10:00Z","v":224940,"vw":9.448194},{"c":9.455,"h":9.475,"l":9.455,"n":333,"o":9.46,"t":"2026-10-16T19:15:00Z","v":224686,"vw":9.466927},{"c":9.47,"h":9.47,"l":9.45,"n":382,"o":9.46,"t":"2026-10-16T19:20:00Z","v":199845,"vw":9.464458},{"c":9.4601,"h":9.47,"l":9.455,"n":319,"o":9.4699,"t":"2026-10-16T19:25:00Z","v":207912,"vw":9.461858},{"c":9.445,"h":9.465,"l":9.44,"n":303,"o":9.465,"t":"2026-10-16T19:30:00Z","v":101093,"vw":9.452154},{"c":9.465,"h":9.47,"l":9.44,"n":289,"o":9.445,"t":"2026-10-16T19:35:00Z","v":116301,"vw":9.452152},{"c":9.465,"h":9.47,"l":9.4525,"n":401,"o":9.465,"t":"2026-10-16T19:40:00Z","v":284347,"vw":9.459882},{"c":9.465,"h":9.47,"l":9.46,"n":385,"o":9.47,"t":"2026-10-16T19:45:00Z","v":271233,"vw":9.464196},{"c":9.435,"h":9.47,"l":9.43,"n":1381,"o":9.465,"t":"2026-10-16T19:50:00Z","v":2819783,"vw":9.448338},{"c":9.44,"h":9.46,"l":9.43,"n":1751,"o":9.43,"t":"2026-10-16T19:55:00Z","v":1271359,"vw":9.444932},{"c":9.44,"h":9.44,"l":9.44,"n":28,"o":9.44,"t":"2026-10-16T20:00:00Z","v":791534,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-16T20:40:00Z","v":8500,"vw":9.44},{"c":9.45,"h":9.45,"l":9.45,"n":27,"o":9.45,"t":"2026-10-16T21:25:00Z","v":759,"vw":9.45},{"c":9.55,"h":9.55,"l":9.54,"n":8,"o":9.55,"t":"2026-10-19T08:00:00Z","v":3332,"vw":9.542467},{"c":9.46,"h":9.47,"l":9.46,"n":4,"o":9.47,"t":"2026-10-19T12:00:00Z","v":1042,"vw":9.462456},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-19T13:00:00Z","v":153,"vw":9.56},{"c":9.56,"h":9.57,"l":9.555,"n":9,"o":9.57,"t":"2026-10-19T13:05:00Z","v":1323,"vw":9.559553},{"c":9.59,"h":9.59,"l":9.56,"n":40,"o":9.56,"t":"2026-10-19T13:10:00Z","v":6237,"vw":9.581541},{"c":9.58,"h":9.62,"l":9.58,"n":91,"o":9.6,"t":"2026-10-19T13:15:00Z","v":26620,"vw":9.601733},{"c":9.57,"h":9.6,"l":9.57,"n":35,"o":9.59,"t":"2026-10-19T13:20:00Z","v":6902,"vw":9.597819},{"c":9.55,"h":9.59,"l":9.55,"n":20,"o":9.57,"t":"2026-10-19T13:25:00Z","v":22629,"vw":9.584152},{"c":9.535,"h":9.585,"l":9.525,"n":866,"o":9.55,"t":"2026-10-19T13:30:00Z","v":705807,"vw":9.552762},{"c":9.585,"h":9.61,"l":9.54,"n":856,"o":9.54,"t":"2026-10-19T13:35:00Z","v":567618,"vw":9.584674},{"c":9.6,"h":9.6,"l":9.545,"n":575,"o":9.58,"t":"2026-10-19T13:40:00Z","v":468735,"vw":9.562378},{"c":9.565,"h":9.6,"l":9.555,"n":429,"o":9.6,"t":"2026-10-19T13:45:00Z","v":359903,"vw":9.578673},{"c":9.585,"h":9.585,"l":9.545,"n":489,"o":9.565,"t":"2026-10-19T13:50:00Z","v":334845,"vw":9.569413},{"c":9.5495,"h":9.6001,"l":9.535,"n":898,"o":9.585,"t":"2026-10-19T13:55:00Z","v":680933,"vw":9.568441},{"c":9.495,"h":9.545,"l":9.49,"n":1053,"o":9.545,"t":"2026-10-19T14:00:00Z","v":486265,"vw":9.505668},{"c":9.4999,"h":9.5,"l":9.47,"n":526,"o":9.495,"t":"2026-10-19T14:05:00Z","v":404592,"vw":9.489552},{"c":9.5,"h":9.5,"l":9.475,"n":700,"o":9.49,"t":"2026-10-19T14:10:00Z","v":386643,"vw":9.487575},{"c":9.515,"h":9.53,"l":9.495,"n":771,"o":9.5,"t":"2026-10-19T14:15:00Z","v":511268,"vw":9.519864},{"c":9.49,"h":9.515,"l":9.4698,"n":900,"o":9.515,"t":"2026-10-19T14:20:00Z","v":675585,"vw":9.483106},{"c":9.495,"h":9.4977,"l":9.48,"n":297,"o":9.485,"t":"2026-10-19T14:25:00Z","v":204816,"vw":9.489319},{"c":9.49,"h":9.505,"l":9.48,"n":477,"o":9.495,"t":"2026-10-19T14:30:00Z","v":357709,"vw":9.497965},{"c":9.485,"h":9.505,"l":9.485,"n":498,"o":9.5,"t":"2026-10-19T14:35:00Z","v":377870,"vw":9.494078},{"c":9.485,"h":9.495,"l":9.48,"n":422,"o":9.4898,"t":"2026-10-19T14:40:00Z","v":185474,"vw":9.4857},{"c":9.455,"h":9.485,"l":9.455,"n":573,"o":9.485,"t":"2026-10-19T14:45:00Z","v":365353,"vw":9.465416},{"c":9.4503,"h":9.46,"l":9.45,"n":265,"o":9.46,"t":"2026-10-19T14:50:00Z","v":245664,"vw":9.455191},{"c":9.465,"h":9.47,"l":9.45,"n":472,"o":9.45,"t":"2026-10-19T14:55:00Z","v":238606,"vw":9.461711},{"c":9.445,"h":9.47,"l":9.44,"n":391,"o":9.47,"t":"2026-10-19T15:00:00Z","v":212200,"vw":9.457962},{"c":9.435,"h":9.45,"l":9.425,"n":640,"o":9.445,"t":"2026-10-19T15:05:00Z","v":385044,"vw":9.440091},{"c":9.445,"h":9.45,"l":9.43,"n":644,"o":9.435,"t":"2026-10-19T15:10:00Z","v":409439,"vw":9.43963},{"c":9.455,"h":9.455,"l":9.44,"n":229,"o":9.445,"t":"2026-10-19T15:15:00Z","v":177066,"vw":9.451293},{"c":9.475,"h":9.48,"l":9.4426,"n":397,"o":9.45,"t":"2026-10-19T15:20:00Z","v":203395,"vw":9.460536},{"c":9.465,"h":9.48,"l":9.46,"n":463,"o":9.475,"t":"2026-10-19T15:25:00Z","v":615145,"vw":9.469444},{"c":9.4599,"h":9.47,"l":9.445,"n":417,"o":9.46,"t":"2026-10-19T15:30:00Z","v":251808,"vw":9.457611},{"c":9.45,"h":9.46,"l":9.435,"n":774,"o":9.45,"t":"2026-10-19T15:35:00Z","v":541212,"vw":9.448844},{"c":9.445,"h":9.455,"l":9.44,"n":328,"o":9.445,"t":"2026-10-19T15:40:00Z","v":244273,"vw":9.449482},{"c":9.44,"h":9.45,"l":9.43,"n":222,"o":9.445,"t":"2026-10-19T15:45:00Z","v":94743,"vw":9.440678},{"c":9.455,"h":9.455,"l":9.435,"n":457,"o":9.44,"t":"2026-10-19T15:50:00Z","v":488646,"vw":9.444233},{"c":9.445,"h":9.46,"l":9.44,"n":471,"o":9.455,"t":"2026-10-19T15:55:00Z","v":172242,"vw":9.4543},{"c":9.42,"h":9.45,"l":9.405,"n":842,"o":9.44,"t":"2026-10-19T16:00:00Z","v":771470,"vw":9.41946},{"c":9.425,"h":9.425,"l":9.415,"n":313,"o":9.42,"t":"2026-10-19T16:05:00Z","v":243722,"vw":9.419815},{"c":9.425,"h":9.43,"l":9.425,"n":175,"o":9.43,"t":"2026-10-19T16:10:00Z","v":92630,"vw":9.428475},{"c":9.435,"h":9.44,"l":9.425,"n":444,"o":9.43,"t":"2026-10-19T16:15:00Z","v":241045,"vw":9.430119},{"c":9.435,"h":9.435,"l":9.425,"n":395,"o":9.43,"t":"2026-10-19T16:20:00Z","v":211709,"vw":9.428652},{"c":9.425,"h":9.435,"l":9.42,"n":168,"o":9.435,"t":"2026-10-19T16:25:00Z","v":68151,"vw":9.427491},{"c":9.403,"h":9.425,"l":9.395,"n":317,"o":9.425,"t":"2026-10-19T16:30:00Z","v":222455,"vw":9.411043},{"c":9.405,"h":9.41,"l":9.3923,"n":357,"o":9.405,"t":"2026-10-19T16:35:00Z","v":176569,"vw":9.400689},{"c":9.405,"h":9.416,"l":9.405,"n":383,"o":9.41,"t":"2026-10-19T16:40:00Z","v":185863,"vw":9.40987},{"c":9.39,"h":9.406,"l":9.38,"n":553,"o":9.405,"t":"2026-10-19T16:45:00Z","v":430698,"vw":9.395506},{"c":9.395,"h":9.4,"l":9.38,"n":489,"o":9.39,"t":"2026-10-19T16:50:00Z","v":372722,"vw":9.390617},{"c":9.39,"h":9.4,"l":9.39,"n":171,"o":9.395,"t":"2026-10-19T16:55:00Z","v":133089,"vw":9.398663},{"c":9.385,"h":9.4,"l":9.38,"n":564,"o":9.395,"t":"2026-10-19T17:00:00Z","v":371175,"vw":9.389388},{"c":9.4,"h":9.41,"l":9.385,"n":396,"o":9.3899,"t":"2026-10-19T17:05:00Z","v":391432,"vw":9.397646},{"c":9.405,"h":9.41,"l":9.395,"n":296,"o":9.4,"t":"2026-10-19T17:10:00Z","v":257960,"vw":9.406777},{"c":9.425,"h":9.43,"l":9.405,"n":441,"o":9.41,"t":"2026-10-19T17:15:00Z","v":329581,"vw":9.42042},{"c":9.4299,"h":9.43,"l":9.42,"n":327,"o":9.425,"t":"2026-10-19T17:20:00Z","v":103815,"vw":9.425416},{"c":9.43,"h":9.44,"l":9.4201,"n":364,"o":9.43,"t":"2026-10-19T17:25:00Z","v":146261,"vw":9.4297},{"c":9.435,"h":9.445,"l":9.425,"n":578,"o":9.435,"t":"2026-10-19T17:30:00Z","v":617387,"vw":9.435868},{"c":9.43,"h":9.44,"l":9.425,"n":356,"o":9.435,"t":"2026-10-19T17:35:00Z","v":301558,"vw":9.432406},{"c":9.445,"h":9.45,"l":9.43,"n":285,"o":9.439,"t":"2026-10-19T17:40:00Z","v":114312,"vw":9.440561},{"c":9.445,"h":9.445,"l":9.435,"n":188,"o":9.445,"t":"2026-10-19T17:45:00Z","v":95686,"vw":9.441427},{"c":9.45,"h":9.45,"l":9.435,"n":376,"o":9.445,"t":"2026-10-19T17:50:00Z","v":247178,"vw":9.441507},{"c":9.45,"h":9.45,"l":9.434,"n":561,"o":9.445,"t":"2026-10-19T17:55:00Z","v":497362,"vw":9.439811},{"c":9.44,"h":9.47,"l":9.44,"n":860,"o":9.45,"t":"2026-10-19T18:00:00Z","v":1221816,"vw":9.45298},{"c":9.445,"h":9.46,"l":9.4401,"n":573,"o":9.45,"t":"2026-10-19T18:05:00Z","v":884952,"vw":9.449972},{"c":9.45,"h":9.46,"l":9.435,"n":771,"o":9.445,"t":"2026-10-19T18:10:00Z","v":584263,"vw":9.444606},{"c":9.435,"h":9.45,"l":9.435,"n":358,"o":9.4442,"t":"2026-10-19T18:15:00Z","v":138740,"vw":9.441256},{"c":9.44,"h":9.44,"l":9.43,"n":358,"o":9.435,"t":"2026-10-19T18:20:00Z","v":140267,"vw":9.431695},{"c":9.4399,"h":9.44,"l":9.4301,"n":467,"o":9.435,"t":"2026-10-19T18:25:00Z","v":478316,"vw":9.438414},{"c":9.45,"h":9.45,"l":9.4327,"n":459,"o":9.4399,"t":"2026-10-19T18:30:00Z","v":404368,"vw":9.441151},{"c":9.45,"h":9.45,"l":9.44,"n":284,"o":9.45,"t":"2026-10-19T18:35:00Z","v":95116,"vw":9.448572},{"c":9.435,"h":9.45,"l":9.435,"n":459,"o":9.45,"t":"2026-10-19T18:40:00Z","v":466971,"vw":9.446475},{"c":9.445,"h":9.45,"l":9.435,"n":331,"o":9.435,"t":"2026-10-19T18:45:00Z","v":148922,"vw":9.44263},{"c":9.449,"h":9.46,"l":9.4426,"n":440,"o":9.449,"t":"2026-10-19T18:50:00Z","v":595833,"vw":9.450326},{"c":9.45,"h":9.45,"l":9.4426,"n":319,"o":9.445,"t":"2026-10-19T18:55:00Z","v":60151,"vw":9.446339},{"c":9.45,"h":9.45,"l":9.445,"n":385,"o":9.445,"t":"2026-10-19T19:00:00Z","v":187785,"vw":9.448087},{"c":9.45,"h":9.45,"l":9.44,"n":410,"o":9.45,"t":"2026-10-19T19:05:00Z","v":280238,"vw":9.447409},{"c":9.445,"h":9.45,"l":9.44,"n":317,"o":9.4458,"t":"2026-10-19T19:10:00Z","v":149575,"vw":9.446103},{"c":9.455,"h":9.46,"l":9.44,"n":692,"o":9.45,"t":"2026-10-19T19:15:00Z","v":1045035,"vw":9.450265},{"c":9.45,"h":9.46,"l":9.4426,"n":458,"o":9.455,"t":"2026-10-19T19:20:00Z","v":396685,"vw":9.449955},{"c":9.45,"h":9.46,"l":9.44,"n":760,"o":9.445,"t":"2026-10-19T19:25:00Z","v":1162259,"vw":9.449859},{"c":9.4497,"h":9.46,"l":9.445,"n":718,"o":9.445,"t":"2026-10-19T19:30:00Z","v":1145870,"vw":9.450104},{"c":9.435,"h":9.46,"l":9.425,"n":1136,"o":9.45,"t":"2026-10-19T19:35:00Z","v":735701,"vw":9.439955},{"c":9.45,"h":9.45,"l":9.43,"n":994,"o":9.439,"t":"2026-10-19T19:40:00Z","v":583425,"vw":9.442599},{"c":9.45,"h":9.47,"l":9.4426,"n":1176,"o":9.445,"t":"2026-10-19T19:45:00Z","v":1775835,"vw":9.452029},{"c":9.45,"h":9.46,"l":9.44,"n":769,"o":9.45,"t":"2026-10-19T19:50:00Z","v":1555288,"vw":9.44952},{"c":9.435,"h":9.45,"l":9.43,"n":2774,"o":9.445,"t":"2026-10-19T19:55:00Z","v":1882342,"vw":9.440206},{"c":9.43,"h":9.43,"l":9.43,"n":18,"o":9.43,"t":"2026-10-19T20:00:00Z","v":646390,"vw":9.43},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-19T20:05:00Z","v":210706,"vw":9.45},{"c":9.495,"h":9.495,"l":9.48,"n":8,"o":9.48,"t":"2026-10-19T20:30:00Z","v":721,"vw":9.484329},{"c":9.5088,"h":9.5088,"l":9.5088,"n":3,"o":9.5088,"t":"2026-10-19T20:45:00Z","v":5014,"vw":9.5088},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-19T20:55:00Z","v":260,"vw":9.5},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-19T21:00:00Z","v":250,"vw":9.45},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-20T09:45:00Z","v":287,"vw":9.43},{"c":9.52,"h":9.52,"l":9.465,"n":4,"o":9.465,"t":"2026-10-20T10:05:00Z","v":1427,"vw":9.477161},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-20T11:45:00Z","v":1000,"vw":9.43},{"c":9.5,"h":9.54,"l":9.5,"n":11,"o":9.52,"t":"2026-10-20T12:15:00Z","v":5052,"vw":9.526531},{"c":9.55,"h":9.57,"l":9.55,"n":7,"o":9.57,"t":"2026-10-20T13:00:00Z","v":787,"vw":9.562308},{"c":9.62,"h":9.67,"l":9.55,"n":95,"o":9.55,"t":"2026-10-20T13:05:00Z","v":22989,"vw":9.616385},{"c":9.67,"h":9.67,"l":9.6,"n":97,"o":9.61,"t":"2026-10-20T13:10:00Z","v":37925,"vw":9.624266},{"c":9.66,"h":9.66,"l":9.65,"n":19,"o":9.66,"t":"2026-10-20T13:15:00Z","v":7672,"vw":9.65383},{"c":9.62,"h":9.67,"l":9.62,"n":65,"o":9.65,"t":"2026-10-20T13:20:00Z","v":31912,"vw":9.643091},{"c":9.61,"h":9.62,"l":9.59,"n":44,"o":9.62,"t":"2026-10-20T13:25:00Z","v":16386,"vw":9.60841},{"c":9.56,"h":9.62,"l":9.56,"n":910,"o":9.61,"t":"2026-10-20T13:30:00Z","v":902063,"vw":9.588867},{"c":9.595,"h":9.595,"l":9.55,"n":719,"o":9.555,"t":"2026-10-20T13:35:00Z","v":335884,"vw":9.564442},{"c":9.655,"h":9.66,"l":9.595,"n":496,"o":9.6,"t":"2026-10-20T13:40:00Z","v":320845,"vw":9.627094},{"c":9.66,"h":9.675,"l":9.64,"n":679,"o":9.65,"t":"2026-10-20T13:45:00Z","v":458194,"vw":9.653767},{"c":9.6597,"h":9.675,"l":9.63,"n":464,"o":9.67,"t":"2026-10-20T13:50:00Z","v":390712,"vw":9.657542},{"c":9.65,"h":9.6988,"l":9.65,"n":736,"o":9.65,"t":"2026-10-20T13:55:00Z","v":834479,"vw":9.667012},{"c":9.71,"h":9.71,"l":9.65,"n":678,"o":9.65,"t":"2026-10-20T14:00:00Z","v":475723,"vw":9.675116},{"c":9.705,"h":9.72,"l":9.685,"n":925,"o":9.71,"t":"2026-10-20T14:05:00Z","v":678602,"vw":9.704678},{"c":9.715,"h":9.72,"l":9.694,"n":559,"o":9.705,"t":"2026-10-20T14:10:00Z","v":263579,"vw":9.706938},{"c":9.725,"h":9.73,"l":9.705,"n":942,"o":9.71,"t":"2026-10-20T14:15:00Z","v":489214,"vw":9.716397},{"c":9.735,"h":9.735,"l":9.7077,"n":397,"o":9.72,"t":"2026-10-20T14:20:00Z","v":284263,"vw":9.720173},{"c":9.79,"h":9.79,"l":9.725,"n":763,"o":9.74,"t":"2026-10-20T14:25:00Z","v":579473,"vw":9.761982},{"c":9.765,"h":9.8,"l":9.745,"n":1227,"o":9.79,"t":"2026-10-20T14:30:00Z","v":1061675,"vw":9.776067},{"c":9.745,"h":9.79,"l":9.745,"n":933,"o":9.765,"t":"2026-10-20T14:35:00Z","v":721805,"vw":9.767516},{"c":9.755,"h":9.77,"l":9.735,"n":677,"o":9.745,"t":"2026-10-20T14:40:00Z","v":524964,"vw":9.753577},{"c":9.745,"h":9.765,"l":9.74,"n":792,"o":9.755,"t":"2026-10-20T14:45:00Z","v":1574171,"vw":9.750709},{"c":9.75,"h":9.765,"l":9.7418,"n":729,"o":9.745,"t":"2026-10-20T14:50:00Z","v":460748,"vw":9.755606},{"c":9.75,"h":9.755,"l":9.73,"n":481,"o":9.745,"t":"2026-10-20T14:55:00Z","v":441210,"vw":9.741266},{"c":9.745,"h":9.765,"l":9.73,"n":667,"o":9.755,"t":"2026-10-20T15:00:00Z","v":561648,"vw":9.746866},{"c":9.74,"h":9.76,"l":9.74,"n":488,"o":9.745,"t":"2026-10-20T15:05:00Z","v":689283,"vw":9.748478},{"c":9.72,"h":9.75,"l":9.71,"n":310,"o":9.7401,"t":"2026-10-20T15:10:00Z","v":171460,"vw":9.732327},{"c":9.76,"h":9.77,"l":9.72,"n":667,"o":9.72,"t":"2026-10-20T15:15:00Z","v":656641,"vw":9.749386},{"c":9.7374,"h":9.7612,"l":9.725,"n":405,"o":9.7612,"t":"2026-10-20T15:20:00Z","v":319386,"vw":9.739012},{"c":9.735,"h":9.74,"l":9.7202,"n":222,"o":9.73,"t":"2026-10-20T15:25:00Z","v":176434,"vw":9.731598},{"c":9.72,"h":9.735,"l":9.7,"n":385,"o":9.735,"t":"2026-10-20T15:30:00Z","v":357298,"vw":9.712172},{"c":9.7388,"h":9.74,"l":9.7,"n":444,"o":9.715,"t":"2026-10-20T15:35:00Z","v":463616,"vw":9.718255},{"c":9.735,"h":9.75,"l":9.73,"n":179,"o":9.74,"t":"2026-10-20T15:40:00Z","v":62265,"vw":9.740243},{"c":9.755,"h":9.755,"l":9.73,"n":332,"o":9.735,"t":"2026-10-20T15:45:00Z","v":260730,"vw":9.743414},{"c":9.77,"h":9.7897,"l":9.75,"n":619,"o":9.75,"t":"2026-10-20T15:50:00Z","v":778541,"vw":9.767933},{"c":9.78,"h":9.78,"l":9.76,"n":351,"o":9.77,"t":"2026-10-20T15:55:00Z","v":342605,"vw":9.770193},{"c":9.785,"h":9.79,"l":9.775,"n":347,"o":9.78,"t":"2026-10-20T16:00:00Z","v":503896,"vw":9.783572},{"c":9.805,"h":9.81,"l":9.7852,"n":463,"o":9.79,"t":"2026-10-20T16:05:00Z","v":401287,"vw":9.797584},{"c":9.795,"h":9.8151,"l":9.7917,"n":304,"o":9.81,"t":"2026-10-20T16:10:00Z","v":288320,"vw":9.806713},{"c":9.775,"h":9.8,"l":9.775,"n":360,"o":9.795,"t":"2026-10-20T16:15:00Z","v":281732,"vw":9.788453},{"c":9.785,"h":9.785,"l":9.7616,"n":229,"o":9.775,"t":"2026-10-20T16:20:00Z","v":155603,"vw":9.776541},{"c":9.785,"h":9.79,"l":9.78,"n":125,"o":9.785,"t":"2026-10-20T16:25:00Z","v":33820,"vw":9.785644},{"c":9.785,"h":9.79,"l":9.78,"n":181,"o":9.785,"t":"2026-10-20T16:30:00Z","v":95484,"vw":9.782339},{"c":9.8,"h":9.8,"l":9.78,"n":263,"o":9.785,"t":"2026-10-20T16:35:00Z","v":191681,"vw":9.790939},{"c":9.7999,"h":9.8083,"l":9.79,"n":186,"o":9.8,"t":"2026-10-20T16:40:00Z","v":120747,"vw":9.799731},{"c":9.8,"h":9.81,"l":9.79,"n":278,"o":9.8,"t":"2026-10-20T16:45:00Z","v":178004,"vw":9.799866},{"c":9.79,"h":9.8,"l":9.79,"n":308,"o":9.795,"t":"2026-10-20T16:50:00Z","v":250777,"vw":9.793875},{"c":9.785,"h":9.795,"l":9.78,"n":236,"o":9.79,"t":"2026-10-20T16:55:00Z","v":152950,"vw":9.784997},{"c":9.77,"h":9.79,"l":9.77,"n":313,"o":9.785,"t":"2026-10-20T17:00:00Z","v":202728,"vw":9.77825},{"c":9.775,"h":9.78,"l":9.77,"n":350,"o":9.78,"t":"2026-10-20T17:05:00Z","v":214004,"vw":9.773586},{"c":9.755,"h":9.775,"l":9.755,"n":274,"o":9.775,"t":"2026-10-20T17:10:00Z","v":278210,"vw":9.768002},{"c":9.76,"h":9.76,"l":9.745,"n":247,"o":9.755,"t":"2026-10-20T17:15:00Z","v":229395,"vw":9.752454},{"c":9.7801,"h":9.7899,"l":9.76,"n":326,"o":9.76,"t":"2026-10-20T17:20:00Z","v":235428,"vw":9.770602},{"c":9.779,"h":9.785,"l":9.77,"n":319,"o":9.78,"t":"2026-10-20T17:25:00Z","v":303613,"vw":9.780023},{"c":9.775,"h":9.78,"l":9.76,"n":260,"o":9.7717,"t":"2026-10-20T17:30:00Z","v":166898,"vw":9.769562},{"c":9.755,"h":9.7797,"l":9.755,"n":273,"o":9.775,"t":"2026-10-20T17:35:00Z","v":171307,"vw":9.768129},{"c":9.745,"h":9.76,"l":9.745,"n":299,"o":9.76,"t":"2026-10-20T17:40:00Z","v":243378,"vw":9.750504},{"c":9.75,"h":9.7599,"l":9.7401,"n":315,"o":9.75,"t":"2026-10-20T17:45:00Z","v":262086,"vw":9.75008},{"c":9.755,"h":9.76,"l":9.7499,"n":213,"o":9.7499,"t":"2026-10-20T17:50:00Z","v":120680,"vw":9.757514},{"c":9.725,"h":9.755,"l":9.72,"n":536,"o":9.755,"t":"2026-10-20T17:55:00Z","v":783876,"vw":9.739264},{"c":9.71,"h":9.73,"l":9.705,"n":269,"o":9.725,"t":"2026-10-20T18:00:00Z","v":218411,"vw":9.713315},{"c":9.715,"h":9.725,"l":9.705,"n":369,"o":9.71,"t":"2026-10-20T18:05:00Z","v":233368,"vw":9.715686},{"c":9.705,"h":9.72,"l":9.705,"n":286,"o":9.715,"t":"2026-10-20T18:10:00Z","v":216401,"vw":9.710686},{"c":9.715,"h":9.72,"l":9.7,"n":174,"o":9.71,"t":"2026-10-20T18:15:00Z","v":94267,"vw":9.710617},{"c":9.71,"h":9.72,"l":9.7039,"n":363,"o":9.715,"t":"2026-10-20T18:20:00Z","v":300023,"vw":9.713248},{"c":9.705,"h":9.7112,"l":9.7,"n":353,"o":9.71,"t":"2026-10-20T18:25:00Z","v":199669,"vw":9.709178},{"c":9.695,"h":9.705,"l":9.69,"n":243,"o":9.705,"t":"2026-10-20T18:30:00Z","v":98227,"vw":9.6977},{"c":9.705,"h":9.71,"l":9.685,"n":401,"o":9.695,"t":"2026-10-20T18:35:00Z","v":295272,"vw":9.69382},{"c":9.71,"h":9.71,"l":9.69,"n":346,"o":9.705,"t":"2026-10-20T18:40:00Z","v":249818,"vw":9.701248},{"c":9.7199,"h":9.73,"l":9.705,"n":481,"o":9.705,"t":"2026-10-20T18:45:00Z","v":427218,"vw":9.718937},{"c":9.715,"h":9.72,"l":9.715,"n":234,"o":9.7197,"t":"2026-10-20T18:50:00Z","v":156780,"vw":9.716727},{"c":9.715,"h":9.72,"l":9.7002,"n":439,"o":9.715,"t":"2026-10-20T18:55:00Z","v":296809,"vw":9.710512},{"c":9.725,"h":9.75,"l":9.7198,"n":479,"o":9.72,"t":"2026-10-20T19:00:00Z","v":477669,"vw":9.731738},{"c":9.725,"h":9.73,"l":9.715,"n":380,"o":9.725,"t":"2026-10-20T19:05:00Z","v":251958,"vw":9.720484},{"c":9.685,"h":9.735,"l":9.68,"n":339,"o":9.725,"t":"2026-10-20T19:10:00Z","v":252460,"vw":9.716358},{"c":9.6723,"h":9.6999,"l":9.65,"n":736,"o":9.685,"t":"2026-10-20T19:15:00Z","v":838365,"vw":9.670575},{"c":9.675,"h":9.685,"l":9.67,"n":250,"o":9.68,"t":"2026-10-20T19:20:00Z","v":220324,"vw":9.677561},{"c":9.685,"h":9.7,"l":9.675,"n":416,"o":9.68,"t":"2026-10-20T19:25:00Z","v":289836,"vw":9.687061},{"c":9.68,"h":9.695,"l":9.68,"n":421,"o":9.69,"t":"2026-10-20T19:30:00Z","v":298409,"vw":9.689062},{"c":9.685,"h":9.69,"l":9.675,"n":640,"o":9.685,"t":"2026-10-20T19:35:00Z","v":333996,"vw":9.684019},{"c":9.6899,"h":9.69,"l":9.68,"n":522,"o":9.685,"t":"2026-10-20T19:40:00Z","v":358958,"vw":9.68607},{"c":9.7,"h":9.71,"l":9.68,"n":886,"o":9.685,"t":"2026-10-20T19:45:00Z","v":745409,"vw":9.696896},{"c":9.71,"h":9.71,"l":9.69,"n":823,"o":9.695,"t":"2026-10-20T19:50:00Z","v":627503,"vw":9.695},{"c":9.71,"h":9.73,"l":9.705,"n":2250,"o":9.71,"t":"2026-10-20T19:55:00Z","v":2227528,"vw":9.717082},{"c":9.7,"h":9.715,"l":9.7,"n":28,"o":9.715,"t":"2026-10-20T20:00:00Z","v":1413127,"vw":9.700164},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-20T20:30:00Z","v":348,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-20T20:45:00Z","v":200,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-21T13:00:00Z","v":551,"vw":9.76},{"c":9.8,"h":9.8,"l":9.76,"n":5,"o":9.76,"t":"2026-10-21T13:05:00Z","v":1490,"vw":9.787605},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-21T13:10:00Z","v":1000,"vw":9.8},{"c":9.76,"h":9.76,"l":9.76,"n":8,"o":9.76,"t":"2026-10-21T13:15:00Z","v":1310,"vw":9.76},{"c":9.7,"h":9.73,"l":9.7,"n":12,"o":9.73,"t":"2026-10-21T13:20:00Z","v":2573,"vw":9.720081},{"c":9.71,"h":9.71,"l":9.69,"n":21,"o":9.71,"t":"2026-10-21T13:25:00Z","v":6581,"vw":9.700483},{"c":9.715,"h":9.74,"l":9.695,"n":555,"o":9.71,"t":"2026-10-21T13:30:00Z","v":693340,"vw":9.717078},{"c":9.72,"h":9.72,"l":9.685,"n":581,"o":9.71,"t":"2026-10-21T13:35:00Z","v":556953,"vw":9.699668},{"c":9.715,"h":9.75,"l":9.7001,"n":880,"o":9.72,"t":"2026-10-21T13:40:00Z","v":1436611,"vw":9.724271},{"c":9.685,"h":9.715,"l":9.66,"n":750,"o":9.715,"t":"2026-10-21T13:45:00Z","v":1009358,"vw":9.692953},{"c":9.705,"h":9.715,"l":9.69,"n":659,"o":9.69,"t":"2026-10-21T13:50:00Z","v":657776,"vw":9.70079},{"c":9.7,"h":9.715,"l":9.69,"n":480,"o":9.705,"t":"2026-10-21T13:55:00Z","v":482206,"vw":9.702932},{"c":9.71,"h":9.72,"l":9.69,"n":803,"o":9.695,"t":"2026-10-21T14:00:00Z","v":671286,"vw":9.707899},{"c":9.685,"h":9.715,"l":9.685,"n":767,"o":9.71,"t":"2026-10-21T14:05:00Z","v":437074,"vw":9.696164},{"c":9.725,"h":9.73,"l":9.68,"n":860,"o":9.68,"t":"2026-10-21T14:10:00Z","v":529561,"vw":9.709835},{"c":9.744,"h":9.76,"l":9.715,"n":725,"o":9.725,"t":"2026-10-21T14:15:00Z","v":478256,"vw":9.737446},{"c":9.735,"h":9.75,"l":9.73,"n":348,"o":9.75,"t":"2026-10-21T14:20:00Z","v":108941,"vw":9.738086},{"c":9.74,"h":9.75,"l":9.73,"n":488,"o":9.735,"t":"2026-10-21T14:25:00Z","v":293491,"vw":9.739268},{"c":9.715,"h":9.745,"l":9.705,"n":785,"o":9.735,"t":"2026-10-21T14:30:00Z","v":348515,"vw":9.714557},{"c":9.7105,"h":9.74,"l":9.71,"n":629,"o":9.7194,"t":"2026-10-21T14:35:00Z","v":409510,"vw":9.722529},{"c":9.725,"h":9.73,"l":9.705,"n":492,"o":9.71,"t":"2026-10-21T14:40:00Z","v":335100,"vw":9.715062},{"c":9.705,"h":9.74,"l":9.7,"n":1073,"o":9.7202,"t":"2026-10-21T14:45:00Z","v":649588,"vw":9.714649},{"c":9.705,"h":9.71,"l":9.695,"n":842,"o":9.705,"t":"2026-10-21T14:50:00Z","v":543726,"vw":9.702989},{"c":9.705,"h":9.71,"l":9.69,"n":859,"o":9.705,"t":"2026-10-21T14:55:00Z","v":848836,"vw":9.701454},{"c":9.705,"h":9.715,"l":9.69,"n":607,"o":9.71,"t":"2026-10-21T15:00:00Z","v":566238,"vw":9.703702},{"c":9.7109,"h":9.72,"l":9.695,"n":685,"o":9.705,"t":"2026-10-21T15:05:00Z","v":810601,"vw":9.706021},{"c":9.7161,"h":9.725,"l":9.7,"n":663,"o":9.7112,"t":"2026-10-21T15:10:00Z","v":522409,"vw":9.714823},{"c":9.715,"h":9.73,"l":9.715,"n":368,"o":9.72,"t":"2026-10-21T15:15:00Z","v":237162,"vw":9.722154},{"c":9.735,"h":9.74,"l":9.7,"n":882,"o":9.715,"t":"2026-10-21T15:20:00Z","v":616479,"vw":9.722272},{"c":9.74,"h":9.75,"l":9.72,"n":724,"o":9.735,"t":"2026-10-21T15:25:00Z","v":759443,"vw":9.734697},{"c":9.72,"h":9.75,"l":9.72,"n":810,"o":9.74,"t":"2026-10-21T15:30:00Z","v":510573,"vw":9.735538},{"c":9.755,"h":9.76,"l":9.72,"n":284,"o":9.725,"t":"2026-10-21T15:35:00Z","v":87258,"vw":9.745113},{"c":9.7201,"h":9.76,"l":9.7201,"n":373,"o":9.755,"t":"2026-10-21T15:40:00Z","v":183158,"vw":9.738088},{"c":9.7099,"h":9.73,"l":9.6988,"n":518,"o":9.725,"t":"2026-10-21T15:45:00Z","v":498299,"vw":9.708111},{"c":9.695,"h":9.71,"l":9.69,"n":454,"o":9.71,"t":"2026-10-21T15:50:00Z","v":428381,"vw":9.70138},{"c":9.685,"h":9.7,"l":9.68,"n":334,"o":9.695,"t":"2026-10-21T15:55:00Z","v":159553,"vw":9.689826},{"c":9.68,"h":9.7,"l":9.675,"n":293,"o":9.68,"t":"2026-10-21T16:00:00Z","v":94300,"vw":9.690322},{"c":9.67,"h":9.6759,"l":9.6523,"n":393,"o":9.675,"t":"2026-10-21T16:05:00Z","v":399234,"vw":9.661274},{"c":9.7,"h":9.7,"l":9.67,"n":467,"o":9.675,"t":"2026-10-21T16:10:00Z","v":399577,"vw":9.688335},{"c":9.71,"h":9.715,"l":9.695,"n":261,"o":9.695,"t":"2026-10-21T16:15:00Z","v":192055,"vw":9.706426},{"c":9.71,"h":9.71,"l":9.695,"n":378,"o":9.705,"t":"2026-10-21T16:20:00Z","v":232745,"vw":9.700744},{"c":9.71,"h":9.71,"l":9.6915,"n":212,"o":9.705,"t":"2026-10-21T16:25:00Z","v":94615,"vw":9.700546},{"c":9.7,"h":9.71,"l":9.69,"n":281,"o":9.705,"t":"2026-10-21T16:30:00Z","v":144509,"vw":9.700383},{"c":9.71,"h":9.715,"l":9.68,"n":369,"o":9.695,"t":"2026-10-21T16:35:00Z","v":298900,"vw":9.699994},{"c":9.675,"h":9.715,"l":9.67,"n":729,"o":9.71,"t":"2026-10-21T16:40:00Z","v":579553,"vw":9.682629},{"c":9.675,"h":9.6884,"l":9.67,"n":381,"o":9.68,"t":"2026-10-21T16:45:00Z","v":243061,"vw":9.676866},{"c":9.67,"h":9.68,"l":9.67,"n":293,"o":9.68,"t":"2026-10-21T16:50:00Z","v":204831,"vw":9.676716},{"c":9.66,"h":9.68,"l":9.655,"n":567,"o":9.675,"t":"2026-10-21T16:55:00Z","v":489206,"vw":9.663185},{"c":9.655,"h":9.665,"l":9.64,"n":329,"o":9.66,"t":"2026-10-21T17:00:00Z","v":262134,"vw":9.651454},{"c":9.665,"h":9.665,"l":9.64,"n":312,"o":9.655,"t":"2026-10-21T17:05:00Z","v":142454,"vw":9.654399},{"c":9.655,"h":9.665,"l":9.65,"n":367,"o":9.665,"t":"2026-10-21T17:10:00Z","v":300890,"vw":9.659749},{"c":9.63,"h":9.66,"l":9.63,"n":498,"o":9.655,"t":"2026-10-21T17:15:00Z","v":280799,"vw":9.641633},{"c":9.64,"h":9.64,"l":9.62,"n":236,"o":9.62,"t":"2026-10-21T17:20:00Z","v":113008,"vw":9.633112},{"c":9.645,"h":9.65,"l":9.6328,"n":367,"o":9.64,"t":"2026-10-21T17:25:00Z","v":170571,"vw":9.640442},{"c":9.6699,"h":9.68,"l":9.64,"n":1133,"o":9.645,"t":"2026-10-21T17:30:00Z","v":1188725,"vw":9.664896},{"c":9.675,"h":9.675,"l":9.66,"n":259,"o":9.67,"t":"2026-10-21T17:35:00Z","v":180800,"vw":9.669374},{"c":9.685,"h":9.69,"l":9.67,"n":580,"o":9.675,"t":"2026-10-21T17:40:00Z","v":515185,"vw":9.680533},{"c":9.685,"h":9.685,"l":9.675,"n":577,"o":9.68,"t":"2026-10-21T17:45:00Z","v":456486,"vw":9.679984},{"c":9.695,"h":9.695,"l":9.68,"n":315,"o":9.685,"t":"2026-10-21T17:50:00Z","v":117250,"vw":9.688736},{"c":9.695,"h":9.6999,"l":9.69,"n":194,"o":9.695,"t":"2026-10-21T17:55:00Z","v":53906,"vw":9.692812},{"c":9.695,"h":9.7,"l":9.69,"n":231,"o":9.695,"t":"2026-10-21T18:00:00Z","v":62936,"vw":9.696153},{"c":9.685,"h":9.7,"l":9.68,"n":290,"o":9.695,"t":"2026-10-21T18:05:00Z","v":167119,"vw":9.686215},{"c":9.695,"h":9.7,"l":9.68,"n":472,"o":9.685,"t":"2026-10-21T18:10:00Z","v":256179,"vw":9.692606},{"c":9.715,"h":9.72,"l":9.695,"n":609,"o":9.695,"t":"2026-10-21T18:15:00Z","v":788849,"vw":9.702883},{"c":9.705,"h":9.715,"l":9.7,"n":217,"o":9.715,"t":"2026-10-21T18:20:00Z","v":175431,"vw":9.709056},{"c":9.705,"h":9.715,"l":9.7001,"n":555,"o":9.705,"t":"2026-10-21T18:25:00Z","v":455578,"vw":9.709777},{"c":9.7199,"h":9.72,"l":9.7,"n":720,"o":9.705,"t":"2026-10-21T18:30:00Z","v":475736,"vw":9.710651},{"c":9.7197,"h":9.73,"l":9.71,"n":645,"o":9.7199,"t":"2026-10-21T18:35:00Z","v":619594,"vw":9.720084},{"c":9.715,"h":9.72,"l":9.71,"n":521,"o":9.72,"t":"2026-10-21T18:40:00Z","v":490612,"vw":9.718836},{"c":9.695,"h":9.72,"l":9.6901,"n":665,"o":9.7126,"t":"2026-10-21T18:45:00Z","v":425414,"vw":9.705209},{"c":9.705,"h":9.71,"l":9.69,"n":782,"o":9.6988,"t":"2026-10-21T18:50:00Z","v":737622,"vw":9.699846},{"c":9.69,"h":9.71,"l":9.69,"n":309,"o":9.7,"t":"2026-10-21T18:55:00Z","v":212847,"vw":9.695238},{"c":9.6898,"h":9.69,"l":9.66,"n":1197,"o":9.69,"t":"2026-10-21T19:00:00Z","v":1570822,"vw":9.674588},{"c":9.695,"h":9.705,"l":9.68,"n":440,"o":9.689,"t":"2026-10-21T19:05:00Z","v":471947,"vw":9.691509},{"c":9.68,"h":9.7,"l":9.675,"n":741,"o":9.695,"t":"2026-10-21T19:10:00Z","v":1893909,"vw":9.690358},{"c":9.705,"h":9.71,"l":9.66,"n":868,"o":9.68,"t":"2026-10-21T19:15:00Z","v":1789534,"vw":9.679948},{"c":9.7,"h":9.71,"l":9.695,"n":554,"o":9.705,"t":"2026-10-21T19:20:00Z","v":301540,"vw":9.702301},{"c":9.715,"h":9.72,"l":9.7,"n":835,"o":9.705,"t":"2026-10-21T19:25:00Z","v":875790,"vw":9.709233},{"c":9.715,"h":9.72,"l":9.69,"n":583,"o":9.715,"t":"2026-10-21T19:30:00Z","v":396244,"vw":9.707876},{"c":9.715,"h":9.73,"l":9.71,"n":601,"o":9.715,"t":"2026-10-21T19:35:00Z","v":803219,"vw":9.719855},{"c":9.725,"h":9.725,"l":9.7,"n":1031,"o":9.715,"t":"2026-10-21T19:40:00Z","v":436953,"vw":9.712736},{"c":9.72,"h":9.73,"l":9.71,"n":1199,"o":9.725,"t":"2026-10-21T19:45:00Z","v":635358,"vw":9.720171},{"c":9.715,"h":9.72,"l":9.705,"n":2330,"o":9.715,"t":"2026-10-21T19:50:00Z","v":1951117,"vw":9.711692},{"c":9.7,"h":9.73,"l":9.7,"n":2867,"o":9.715,"t":"2026-10-21T19:55:00Z","v":1741716,"vw":9.708437},{"c":9.7,"h":9.7,"l":9.7,"n":21,"o":9.7,"t":"2026-10-21T20:00:00Z","v":991407,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T21:05:00Z","v":1070,"vw":9.75},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-21T22:25:00Z","v":10703,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-22T08:00:00Z","v":1010,"vw":9.7},{"c":9.72,"h":9.72,"l":9.72,"n":3,"o":9.72,"t":"2026-10-22T08:05:00Z","v":656,"vw":9.72},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-22T11:00:00Z","v":1020,"vw":9.6},{"c":9.61,"h":9.62,"l":9.61,"n":5,"o":9.62,"t":"2026-10-22T13:00:00Z","v":7800,"vw":9.61874},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-22T13:05:00Z","v":100,"vw":9.56},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-22T13:10:00Z","v":1016,"vw":9.62},{"c":9.655,"h":9.69,"l":9.63,"n":546,"o":9.65,"t":"2026-10-22T13:30:00Z","v":564387,"vw":9.662161},{"c":9.66,"h":9.67,"l":9.64,"n":625,"o":9.66,"t":"2026-10-22T13:35:00Z","v":501912,"vw":9.657759},{"c":9.67,"h":9.68,"l":9.645,"n":887,"o":9.665,"t":"2026-10-22T13:40:00Z","v":518430,"vw":9.663068},{"c":9.63,"h":9.68,"l":9.63,"n":407,"o":9.67,"t":"2026-10-22T13:45:00Z","v":240261,"vw":9.663307},{"c":9.625,"h":9.645,"l":9.62,"n":304,"o":9.635,"t":"2026-10-22T13:50:00Z","v":137200,"vw":9.634181},{"c":9.635,"h":9.66,"l":9.5901,"n":998,"o":9.625,"t":"2026-10-22T13:55:00Z","v":4013608,"vw":9.650686},{"c":9.655,"h":9.67,"l":9.64,"n":1128,"o":9.64,"t":"2026-10-22T14:00:00Z","v":1484507,"vw":9.659764},{"c":9.65,"h":9.685,"l":9.635,"n":920,"o":9.655,"t":"2026-10-22T14:05:00Z","v":1083467,"vw":9.659091},{"c":9.635,"h":9.67,"l":9.635,"n":640,"o":9.65,"t":"2026-10-22T14:10:00Z","v":710659,"vw":9.654641},{"c":9.605,"h":9.635,"l":9.6,"n":791,"o":9.63,"t":"2026-10-22T14:15:00Z","v":992207,"vw":9.623975},{"c":9.59,"h":9.6097,"l":9.56,"n":512,"o":9.605,"t":"2026-10-22T14:20:00Z","v":431292,"vw":9.589695},{"c":9.59,"h":9.59,"l":9.575,"n":493,"o":9.59,"t":"2026-10-22T14:25:00Z","v":331613,"vw":9.583015},{"c":9.55,"h":9.605,"l":9.55,"n":599,"o":9.5899,"t":"2026-10-22T14:30:00Z","v":465564,"vw":9.583911},{"c":9.535,"h":9.56,"l":9.53,"n":517,"o":9.555,"t":"2026-10-22T14:35:00Z","v":316673,"vw":9.546979},{"c":9.54,"h":9.55,"l":9.52,"n":462,"o":9.535,"t":"2026-10-22T14:40:00Z","v":305722,"vw":9.5348},{"c":9.505,"h":9.55,"l":9.5,"n":559,"o":9.535,"t":"2026-10-22T14:45:00Z","v":382404,"vw":9.524446},{"c":9.5182,"h":9.53,"l":9.49,"n":1039,"o":9.505,"t":"2026-10-22T14:50:00Z","v":1605606,"vw":9.510279},{"c":9.5177,"h":9.53,"l":9.5,"n":648,"o":9.52,"t":"2026-10-22T14:55:00Z","v":658957,"vw":9.517245},{"c":9.53,"h":9.53,"l":9.5101,"n":502,"o":9.515,"t":"2026-10-22T15:00:00Z","v":458107,"vw":9.520992},{"c":9.5199,"h":9.54,"l":9.51,"n":528,"o":9.53,"t":"2026-10-22T15:05:00Z","v":273496,"vw":9.52588},{"c":9.515,"h":9.53,"l":9.51,"n":429,"o":9.515,"t":"2026-10-22T15:10:00Z","v":253241,"vw":9.519198},{"c":9.535,"h":9.54,"l":9.5,"n":998,"o":9.5101,"t":"2026-10-22T15:15:00Z","v":998481,"vw":9.517913},{"c":9.5299,"h":9.54,"l":9.5103,"n":608,"o":9.535,"t":"2026-10-22T15:20:00Z","v":481602,"vw":9.528366},{"c":9.51,"h":9.54,"l":9.51,"n":498,"o":9.525,"t":"2026-10-22T15:25:00Z","v":361364,"vw":9.526367},{"c":9.515,"h":9.52,"l":9.495,"n":647,"o":9.515,"t":"2026-10-22T15:30:00Z","v":223651,"vw":9.511282},{"c":9.53,"h":9.53,"l":9.51,"n":519,"o":9.515,"t":"2026-10-22T15:35:00Z","v":382369,"vw":9.520086},{"c":9.5217,"h":9.53,"l":9.51,"n":506,"o":9.525,"t":"2026-10-22T15:40:00Z","v":369870,"vw":9.522224},{"c":9.525,"h":9.53,"l":9.51,"n":384,"o":9.5202,"t":"2026-10-22T15:45:00Z","v":207723,"vw":9.523414},{"c":9.515,"h":9.54,"l":9.51,"n":457,"o":9.5252,"t":"2026-10-22T15:50:00Z","v":231459,"vw":9.524653},{"c":9.5,"h":9.52,"l":9.4916,"n":517,"o":9.52,"t":"2026-10-22T15:55:00Z","v":157359,"vw":9.510505},{"c":9.515,"h":9.5278,"l":9.49,"n":397,"o":9.495,"t":"2026-10-22T16:00:00Z","v":280971,"vw":9.515845},{"c":9.535,"h":9.545,"l":9.515,"n":349,"o":9.515,"t":"2026-10-22T16:05:00Z","v":342232,"vw":9.531368},{"c":9.525,"h":9.54,"l":9.52,"n":229,"o":9.535,"t":"2026-10-22T16:10:00Z","v":120860,"vw":9.532226},{"c":9.545,"h":9.55,"l":9.525,"n":600,"o":9.53,"t":"2026-10-22T16:15:00Z","v":525218,"vw":9.538248},{"c":9.53,"h":9.55,"l":9.52,"n":399,"o":9.545,"t":"2026-10-22T16:20:00Z","v":377151,"vw":9.53566},{"c":9.535,"h":9.535,"l":9.5216,"n":210,"o":9.535,"t":"2026-10-22T16:25:00Z","v":119604,"vw":9.529756},{"c":9.535,"h":9.545,"l":9.53,"n":269,"o":9.535,"t":"2026-10-22T16:30:00Z","v":159505,"vw":9.539818},{"c":9.525,"h":9.5474,"l":9.52,"n":450,"o":9.535,"t":"2026-10-22T16:35:00Z","v":198562,"vw":9.537952},{"c":9.485,"h":9.53,"l":9.4801,"n":300,"o":9.525,"t":"2026-10-22T16:40:00Z","v":169689,"vw":9.507631},{"c":9.51,"h":9.515,"l":9.475,"n":427,"o":9.49,"t":"2026-10-22T16:45:00Z","v":355150,"vw":9.491238},{"c":9.525,"h":9.525,"l":9.51,"n":262,"o":9.515,"t":"2026-10-22T16:50:00Z","v":91703,"vw":9.517124},{"c":9.515,"h":9.53,"l":9.51,"n":382,"o":9.525,"t":"2026-10-22T16:55:00Z","v":132623,"vw":9.520001},{"c":9.515,"h":9.535,"l":9.51,"n":350,"o":9.515,"t":"2026-10-22T17:00:00Z","v":258113,"vw":9.521854},{"c":9.495,"h":9.52,"l":9.495,"n":249,"o":9.515,"t":"2026-10-22T17:05:00Z","v":182974,"vw":9.506814},{"c":9.515,"h":9.515,"l":9.495,"n":300,"o":9.495,"t":"2026-10-22T17:10:00Z","v":228354,"vw":9.505318},{"c":9.52,"h":9.53,"l":9.51,"n":442,"o":9.52,"t":"2026-10-22T17:15:00Z","v":223798,"vw":9.520464},{"c":9.525,"h":9.53,"l":9.515,"n":281,"o":9.521,"t":"2026-10-22T17:20:00Z","v":91285,"vw":9.521558},{"c":9.545,"h":9.545,"l":9.5201,"n":338,"o":9.525,"t":"2026-10-22T17:25:00Z","v":230748,"vw":9.535041},{"c":9.545,"h":9.55,"l":9.53,"n":397,"o":9.545,"t":"2026-10-22T17:30:00Z","v":415887,"vw":9.540924},{"c":9.545,"h":9.5574,"l":9.535,"n":508,"o":9.55,"t":"2026-10-22T17:35:00Z","v":374625,"vw":9.543505},{"c":9.555,"h":9.56,"l":9.54,"n":448,"o":9.545,"t":"2026-10-22T17:40:00Z","v":288147,"vw":9.549793},{"c":9.55,"h":9.555,"l":9.54,"n":341,"o":9.555,"t":"2026-10-22T17:45:00Z","v":201597,"vw":9.550588},{"c":9.545,"h":9.555,"l":9.5303,"n":314,"o":9.555,"t":"2026-10-22T17:50:00Z","v":227343,"vw":9.541496},{"c":9.545,"h":9.55,"l":9.54,"n":174,"o":9.545,"t":"2026-10-22T17:55:00Z","v":34309,"vw":9.544062},{"c":9.535,"h":9.55,"l":9.5201,"n":576,"o":9.545,"t":"2026-10-22T18:00:00Z","v":385130,"vw":9.533556},{"c":9.5399,"h":9.55,"l":9.5348,"n":424,"o":9.535,"t":"2026-10-22T18:05:00Z","v":264542,"vw":9.541281},{"c":9.535,"h":9.54,"l":9.52,"n":372,"o":9.535,"t":"2026-10-22T18:10:00Z","v":272731,"vw":9.532785},{"c":9.5388,"h":9.54,"l":9.53,"n":174,"o":9.535,"t":"2026-10-22T18:15:00Z","v":81748,"vw":9.536052},{"c":9.545,"h":9.55,"l":9.535,"n":344,"o":9.54,"t":"2026-10-22T18:20:00Z","v":351508,"vw":9.543373},{"c":9.565,"h":9.5698,"l":9.54,"n":406,"o":9.545,"t":"2026-10-22T18:25:00Z","v":152612,"vw":9.551887},{"c":9.545,"h":9.57,"l":9.5402,"n":466,"o":9.565,"t":"2026-10-22T18:30:00Z","v":325965,"vw":9.558484},{"c":9.5533,"h":9.56,"l":9.54,"n":616,"o":9.545,"t":"2026-10-22T18:35:00Z","v":374208,"vw":9.550271},{"c":9.545,"h":9.555,"l":9.53,"n":352,"o":9.55,"t":"2026-10-22T18:40:00Z","v":193372,"vw":9.546496},{"c":9.545,"h":9.55,"l":9.54,"n":247,"o":9.5452,"t":"2026-10-22T18:45:00Z","v":158226,"vw":9.546252},{"c":9.535,"h":9.55,"l":9.53,"n":594,"o":9.54,"t":"2026-10-22T18:50:00Z","v":310852,"vw":9.541404},{"c":9.52,"h":9.55,"l":9.52,"n":543,"o":9.535,"t":"2026-10-22T18:55:00Z","v":255130,"vw":9.538788},{"c":9.515,"h":9.525,"l":9.51,"n":886,"o":9.52,"t":"2026-10-22T19:00:00Z","v":806023,"vw":9.519805},{"c":9.515,"h":9.53,"l":9.51,"n":524,"o":9.515,"t":"2026-10-22T19:05:00Z","v":331900,"vw":9.519774},{"c":9.5101,"h":9.525,"l":9.51,"n":349,"o":9.515,"t":"2026-10-22T19:10:00Z","v":231523,"vw":9.518619},{"c":9.5299,"h":9.53,"l":9.51,"n":551,"o":9.515,"t":"2026-10-22T19:15:00Z","v":655230,"vw":9.516424},{"c":9.5,"h":9.535,"l":9.5,"n":570,"o":9.5288,"t":"2026-10-22T19:20:00Z","v":454141,"vw":9.523646},{"c":9.515,"h":9.52,"l":9.48,"n":486,"o":9.505,"t":"2026-10-22T19:25:00Z","v":369068,"vw":9.492338},{"c":9.52,"h":9.53,"l":9.5101,"n":577,"o":9.515,"t":"2026-10-22T19:30:00Z","v":372988,"vw":9.520015},{"c":9.515,"h":9.52,"l":9.5,"n":362,"o":9.515,"t":"2026-10-22T19:35:00Z","v":160664,"vw":9.510532},{"c":9.495,"h":9.515,"l":9.495,"n":354,"o":9.515,"t":"2026-10-22T19:40:00Z","v":190257,"vw":9.501372},{"c":9.48,"h":9.495,"l":9.48,"n":757,"o":9.495,"t":"2026-10-22T19:45:00Z","v":411023,"vw":9.488606},{"c":9.485,"h":9.505,"l":9.47,"n":1524,"o":9.48,"t":"2026-10-22T19:50:00Z","v":1655165,"vw":9.490328},{"c":9.49,"h":9.51,"l":9.48,"n":3122,"o":9.49,"t":"2026-10-22T19:55:00Z","v":2064308,"vw":9.494133},{"c":9.49,"h":9.49,"l":9.49,"n":20,"o":9.49,"t":"2026-10-22T20:00:00Z","v":1375436,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T20:45:00Z","v":1053,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-22T21:10:00Z","v":100,"vw":9.49},{"c":9.49,"h":9.49,"l":9.4892,"n":18,"o":9.49,"t":"2026-10-22T22:10:00Z","v":3697,"vw":9.489975},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-22T22:15:00Z","v":500,"vw":9.49},{"c":9.4927,"h":9.4927,"l":9.4927,"n":1,"o":9.4927,"t":"2026-10-22T22:40:00Z","v":800,"vw":9.4927},{"c":9.4938,"h":9.4938,"l":9.49,"n":2,"o":9.49,"t":"2026-10-22T22:45:00Z","v":2000,"vw":9.49095}],"history":[{"c":6.16,"h":6.208,"l":6.14,"n":11890,"o":6.17,"t":"2024-10-21T04:00:00Z","v":10608549,"vw":6.172767},{"c":6.2,"h":6.21,"l":6.12,"n":15224,"o":6.16,"t":"2024-10-22T04:00:00Z","v":15132688,"vw":6.170398},{"c":6.23,"h":6.24,"l":6.14,"n":15425,"o":6.15,"t":"2024-10-23T04:00:00Z","v":15924285,"vw":6.19022},{"c":6.3,"h":6.33,"l":6.2,"n":15326,"o":6.23,"t":"2024-10-24T04:00:00Z","v":18406709,"vw":6.269231},{"c":6.19,"h":6.28,"l":6.18,"n":11670,"o":6.27,"t":"2024-10-25T04:00:00Z","v":12765762,"vw":6.224266},{"c":6.29,"h":6.32,"l":6.25,"n":15656,"o":6.28,"t":"2024-10-28T04:00:00Z","v":20152232,"vw":6.289139},{"c":6.14,"h":6.3,"l":6.13,"n":19520,"o":6.29,"t":"2024-10-29T04:00:00Z","v":21268832,"vw":6.20846},{"c":6.14,"h":6.16,"l":6.1,"n":14933,"o":6.11,"t":"2024-10-30T04:00:00Z","v":10870266,"vw":6.130112},{"c":6.05,"h":6.15,"l":6.04,"n":14399,"o":6.11,"t":"2024-10-31T04:00:00Z","v":13844438,"vw":6.096126},{"c":5.94,"h":6.09,"l":5.93,"n":22629,"o":6.06,"t":"2024-11-01T04:00:00Z","v":23790671,"vw":6.006176},{"c":6.08,"h":6.17,"l":6.05,"n":22434,"o":6.13,"t":"2024-11-04T05:00:00Z","v":28199154,"vw":6.106037},{"c":6.29,"h":6.39,"l":6.19,"n":39756,"o":6.23,"t":"2024-11-05T05:00:00Z","v":59465012,"vw":6.269758},{"c":6.36,"h":6.4199,"l":6.14,"n":39336,"o":6.23,"t":"2024-11-06T05:00:00Z","v":33883165,"vw":6.273108},{"c":6.25,"h":6.395,"l":6.225,"n":25656,"o":6.39,"t":"2024-11-07T05:00:00Z","v":22940302,"vw":6.292746},{"c":6.11,"h":6.14,"l":6.025,"n":21282,"o":6.11,"t":"2024-11-08T05:00:00Z","v":19751694,"vw":6.078362},{"c":6.08,"h":6.14,"l":6.0401,"n":20295,"o":6.06,"t":"2024-11-11T05:00:00Z","v":19205331,"vw":6.096125},{"c":6.03,"h":6.09,"l":6.005,"n":17217,"o":6.07,"t":"2024-11-12T05:00:00Z","v":16677503,"vw":6.047946},{"c":5.93,"h":5.98,"l":5.89,"n":22062,"o":5.97,"t":"2024-11-13T05:00:00Z","v":22022517,"vw":5.928711},{"c":5.91,"h":5.98,"l":5.89,"n":31462,"o":5.96,"t":"2024-11-14T05:00:00Z","v":31660215,"vw":5.930374},{"c":5.96,"h":6.03,"l":5.93,"n":13260,"o":5.93,"t":"2024-11-15T05:00:00Z","v":13673367,"vw":5.974882},{"c":5.96,"h":6,"l":5.94,"n":14777,"o":5.95,"t":"2024-11-18T05:00:00Z","v":18350248,"vw":5.97129},{"c":5.98,"h":6.01,"l":5.95,"n":14412,"o":5.97,"t":"2024-11-19T05:00:00Z","v":14690101,"vw":5.981582},{"c":5.96,"h":5.97,"l":5.93,"n":8489,"o":5.96,"t":"2024-11-20T05:00:00Z","v":6605881,"vw":5.954792},{"c":5.86,"h":5.92,"l":5.845,"n":28842,"o":5.88,"t":"2024-11-21T05:00:00Z","v":24940335,"vw":5.877128},{"c":5.85,"h":5.89,"l":5.83,"n":19776,"o":5.84,"t":"2024-11-22T05:00:00Z","v":13523883,"vw":5.856613},{"c":5.85,"h":5.91,"l":5.84,"n":18779,"o":5.89,"t":"2024-11-25T05:00:00Z","v":18148501,"vw":5.867626},{"c":5.99,"h":6.05,"l":5.91,"n":19025,"o":5.92,"t":"2024-11-26T05:00:00Z","v":21295463,"vw":5.985469},{"c":5.74,"h":5.97,"l":5.7,"n":26450,"o":5.96,"t":"2024-11-27T05:00:00Z","v":34271235,"vw":5.770548},{"c":5.36,"h":5.45,"l":5.28,"n":30266,"o":5.33,"t":"2024-11-29T05:00:00Z","v":28018301,"vw":5.3842},{"c":5.31,"h":5.36,"l":5.25,"n":25924,"o":5.31,"t":"2024-12-02T05:00:00Z","v":31667716,"vw":5.301708},{"c":5.35,"h":5.36,"l":5.27,"n":21964,"o":5.32,"t":"2024-12-03T05:00:00Z","v":26838978,"vw":5.327691},{"c":5.38,"h":5.44,"l":5.35,"n":40802,"o":5.38,"t":"2024-12-04T05:00:00Z","v":41490744,"vw":5.392383},{"c":5.53,"h":5.57,"l":5.5,"n":28686,"o":5.54,"t":"2024-12-05T05:00:00Z","v":37769734,"vw":5.527817},{"c":5.37,"h":5.505,"l":5.36,"n":19417,"o":5.49,"t":"2024-12-06T05:00:00Z","v":28927381,"vw":5.396662},{"c":5.37,"h":5.48,"l":5.37,"n":14995,"o":5.43,"t":"2024-12-09T05:00:00Z","v":16829283,"vw":5.41469},{"c":5.5,"h":5.53,"l":5.42,"n":29933,"o":5.42,"t":"2024-12-10T05:00:00Z","v":26233793,"vw":5.486752},{"c":5.56,"h":5.62,"l":5.38,"n":43745,"o":5.46,"t":"2024-12-11T05:00:00Z","v":59389127,"vw":5.507597},{"c":5.38,"h":5.52,"l":5.32,"n":34714,"o":5.51,"t":"2024-12-12T05:00:00Z","v":39862357,"vw":5.393},{"c":5.27,"h":5.37,"l":5.26,"n":22522,"o":5.36,"t":"2024-12-13T05:00:00Z","v":33085688,"vw":5.307376},{"c":5.21,"h":5.3,"l":5.17,"n":49703,"o":5.25,"t":"2024-12-16T05:00:00Z","v":30036677,"vw":5.235654},{"c":5.23,"h":5.3,"l":5.13,"n":46656,"o":5.15,"t":"2024-12-17T05:00:00Z","v":43116879,"vw":5.217606},{"c":4.96,"h":5.15,"l":4.9037,"n":51730,"o":5.15,"t":"2024-12-18T05:00:00Z","v":51636542,"vw":5.011388},{"c":5.02,"h":5.12,"l":5,"n":76826,"o":5.08,"t":"2024-12-19T05:00:00Z","v":88212157,"vw":5.063877},{"c":5.07,"h":5.17,"l":5.051,"n":45264,"o":5.14,"t":"2024-12-20T05:00:00Z","v":46682226,"vw":5.098159},{"c":4.97,"h":5.01,"l":4.94,"n":19650,"o":5,"t":"2024-12-23T05:00:00Z","v":17736788,"vw":4.966836},{"c":4.99,"h":5.01,"l":4.98,"n":6115,"o":4.98,"t":"2024-12-24T05:00:00Z","v":6462901,"vw":4.996387},{"c":5,"h":5.03,"l":4.94,"n":24380,"o":4.94,"t":"2024-12-26T05:00:00Z","v":21541961,"vw":4.99476},{"c":4.98,"h":5.025,"l":4.94,"n":18420,"o":4.94,"t":"2024-12-27T05:00:00Z","v":16111293,"vw":4.989976},{"c":5,"h":5.03,"l":4.96,"n":21735,"o":4.99,"t":"2024-12-30T05:00:00Z","v":19552270,"vw":4.994411},{"c":4.96,"h":4.99,"l":4.93,"n":11534,"o":4.99,"t":"2024-12-31T05:00:00Z","v":7259888,"vw":4.954984},{"c":4.95,"h":5.02,"l":4.8629,"n":39071,"o":4.87,"t":"2025-01-02T05:00:00Z","v":26046410,"vw":4.958853},{"c":4.87,"h":4.9599,"l":4.86,"n":33092,"o":4.94,"t":"2025-01-03T05:00:00Z","v":23281273,"vw":4.900601},{"c":5.07,"h":5.11,"l":4.98,"n":34291,"o":4.99,"t":"2025-01-06T05:00:00Z","v":22832816,"vw":5.076802},{"c":5.17,"h":5.26,"l":5.14,"n":23942,"o":5.18,"t":"2025-01-07T05:00:00Z","v":23958376,"vw":5.199307},{"c":5.1,"h":5.1,"l":5.03,"n":21996,"o":5.07,"t":"2025-01-08T05:00:00Z","v":26766965,"vw":5.074874},{"c":5.04,"h":5.0799,"l":5.01,"n":29526,"o":5.05,"t":"2025-01-10T05:00:00Z","v":32155641,"vw":5.045628},{"c":5.09,"h":5.12,"l":5.025,"n":23388,"o":5.03,"t":"2025-01-13T05:00:00Z","v":16414845,"vw":5.080944},{"c":5.1,"h":5.12,"l":5.0218,"n":20256,"o":5.04,"t":"2025-01-14T05:00:00Z","v":18542622,"vw":5.091889},{"c":5.36,"h":5.37,"l":5.22,"n":35768,"o":5.25,"t":"2025-01-15T05:00:00Z","v":38800785,"vw":5.296649},{"c":5.31,"h":5.37,"l":5.25,"n":16921,"o":5.35,"t":"2025-01-16T05:00:00Z","v":16170907,"vw":5.310972},{"c":5.32,"h":5.4,"l":5.31,"n":20993,"o":5.33,"t":"2025-01-17T05:00:00Z","v":20805896,"vw":5.359325},{"c":5.41,"h":5.44,"l":5.38,"n":16963,"o":5.4,"t":"2025-01-21T05:00:00Z","v":16966571,"vw":5.417739},{"c":5.47,"h":5.52,"l":5.46,"n":19419,"o":5.48,"t":"2025-01-22T05:00:00Z","v":15482414,"vw":5.489993},{"c":5.46,"h":5.53,"l":5.43,"n":28549,"o":5.48,"t":"2025-01-23T05:00:00Z","v":29935580,"vw":5.478414},{"c":5.47,"h":5.52,"l":5.44,"n":17575,"o":5.48,"t":"2025-01-24T05:00:00Z","v":12822383,"vw":5.480487},{"c":5.62,"h":5.65,"l":5.47,"n":31211,"o":5.5,"t":"2025-01-27T05:00:00Z","v":35966507,"vw":5.584264},{"c":5.69,"h":5.71,"l":5.59,"n":26667,"o":5.59,"t":"2025-01-28T05:00:00Z","v":31150427,"vw":5.664521},{"c":5.66,"h":5.71,"l":5.64,"n":16291,"o":5.69,"t":"2025-01-29T05:00:00Z","v":18499781,"vw":5.668423},{"c":5.8,"h":5.83,"l":5.68,"n":40065,"o":5.7,"t":"2025-01-30T05:00:00Z","v":40949785,"vw":5.784157},{"c":5.8,"h":5.865,"l":5.78,"n":19057,"o":5.85,"t":"2025-01-31T05:00:00Z","v":23815511,"vw":5.826217},{"c":5.76,"h":5.8,"l":5.65,"n":22532,"o":5.67,"t":"2025-02-03T05:00:00Z","v":20222753,"vw":5.750668},{"c":5.85,"h":5.88,"l":5.7307,"n":23251,"o":5.78,"t":"2025-02-04T05:00:00Z","v":31807804,"vw":5.842225},{"c":5.93,"h":5.96,"l":5.805,"n":34705,"o":5.81,"t":"2025-02-05T05:00:00Z","v":39208406,"vw":5.893777},{"c":5.96,"h":5.96,"l":5.8401,"n":25710,"o":5.87,"t":"2025-02-06T05:00:00Z","v":26300307,"vw":5.910997},{"c":5.85,"h":5.98,"l":5.805,"n":35104,"o":5.92,"t":"2025-02-07T05:00:00Z","v":51760269,"vw":5.886031},{"c":5.93,"h":5.96,"l":5.89,"n":22092,"o":5.9,"t":"2025-02-10T05:00:00Z","v":25215498,"vw":5.929428},{"c":6.04,"h":6.05,"l":5.96,"n":38579,"o":6.02,"t":"2025-02-11T05:00:00Z","v":27180364,"vw":6.014609},{"c":5.86,"h":5.96,"l":5.8001,"n":35143,"o":5.95,"t":"2025-02-12T05:00:00Z","v":34045297,"vw":5.854924},{"c":5.88,"h":5.88,"l":5.78,"n":22450,"o":5.78,"t":"2025-02-13T05:00:00Z","v":19108340,"vw":5.846678},{"c":6.09,"h":6.115,"l":5.97,"n":21275,"o":5.97,"t":"2025-02-14T05:00:00Z","v":23186722,"vw":6.065177},{"c":6.04,"h":6.11,"l":6.03,"n":21797,"o":6.03,"t":"2025-02-18T05:00:00Z","v":26496403,"vw":6.061294},{"c":5.76,"h":5.8,"l":5.74,"n":31523,"o":5.75,"t":"2025-02-19T05:00:00Z","v":23015930,"vw":5.765904},{"c":5.76,"h":5.78,"l":5.73,"n":22424,"o":5.76,"t":"2025-02-20T05:00:00Z","v":19305189,"vw":5.751713},{"c":5.73,"h":5.75,"l":5.69,"n":27543,"o":5.73,"t":"2025-02-21T05:00:00Z","v":24814915,"vw":5.728633},{"c":5.65,"h":5.76,"l":5.62,"n":22318,"o":5.73,"t":"2025-02-24T05:00:00Z","v":23252401,"vw":5.702878},{"c":5.71,"h":5.77,"l":5.69,"n":28946,"o":5.71,"t":"2025-02-25T05:00:00Z","v":28224254,"vw":5.727469},{"c":5.64,"h":5.71,"l":5.63,"n":28325,"o":5.68,"t":"2025-02-26T05:00:00Z","v":19976061,"vw":5.673673},{"c":5.64,"h":5.69,"l":5.63,"n":17025,"o":5.67,"t":"2025-02-27T05:00:00Z","v":12070372,"vw":5.664368},{"c":5.49,"h":5.6,"l":5.44,"n":21819,"o":5.56,"t":"2025-02-28T05:00:00Z","v":26044319,"vw":5.514914},{"c":5.51,"h":5.66,"l":5.49,"n":20266,"o":5.55,"t":"2025-03-03T05:00:00Z","v":11931853,"vw":5.580058},{"c":5.47,"h":5.5299,"l":5.36,"n":22809,"o":5.47,"t":"2025-03-04T05:00:00Z","v":21575392,"vw":5.432213},{"c":5.64,"h":5.66,"l":5.54,"n":43364,"o":5.55,"t":"2025-03-05T05:00:00Z","v":24921984,"vw":5.604657},{"c":5.67,"h":5.71,"l":5.61,"n":30138,"o":5.64,"t":"2025-03-06T05:00:00Z","v":21935243,"vw":5.651441},{"c":5.68,"h":5.71,"l":5.63,"n":19312,"o":5.65,"t":"2025-03-07T05:00:00Z","v":18301113,"vw":5.676009},{"c":5.63,"h":5.67,"l":5.58,"n":21724,"o":5.58,"t":"2025-03-10T04:00:00Z","v":34208499,"vw":5.627321},{"c":5.65,"h":5.65,"l":5.56,"n":19275,"o":5.61,"t":"2025-03-11T04:00:00Z","v":31092395,"vw":5.60961},{"c":5.65,"h":5.66,"l":5.57,"n":20026,"o":5.61,"t":"2025-03-12T04:00:00Z","v":24574218,"vw":5.619218},{"c":5.72,"h":5.76,"l":5.63,"n":25579,"o":5.63,"t":"2025-03-13T04:00:00Z","v":32973813,"vw":5.725639},{"c":5.99,"h":6.04,"l":5.835,"n":28559,"o":5.86,"t":"2025-03-14T04:00:00Z","v":33169335,"vw":5.988697},{"c":6.26,"h":6.28,"l":6.045,"n":34376,"o":6.05,"t":"2025-03-17T04:00:00Z","v":37886184,"vw":6.219701},{"c":6.28,"h":6.35,"l":6.22,"n":47314,"o":6.26,"t":"2025-03-18T04:00:00Z","v":35876954,"vw":6.300817},{"c":5.73,"h":5.8,"l":5.69,"n":16186,"o":5.74,"t":"2025-03-19T04:00:00Z","v":12422451,"vw":5.742789},{"c":5.66,"h":5.75,"l":5.61,"n":21320,"o":5.75,"t":"2025-03-20T04:00:00Z","v":23110932,"vw":5.67122},{"c":5.66,"h":5.67,"l":5.59,"n":17882,"o":5.615,"t":"2025-03-21T04:00:00Z","v":16979773,"vw":5.623412},{"c":5.59,"h":5.65,"l":5.56,"n":20617,"o":5.58,"t":"2025-03-24T04:00:00Z","v":14725149,"vw":5.60227},{"c":5.68,"h":5.8,"l":5.67,"n":20026,"o":5.67,"t":"2025-03-25T04:00:00Z","v":14550780,"vw":5.739586},{"c":5.62,"h":5.69,"l":5.59,"n":26110,"o":5.67,"t":"2025-03-26T04:00:00Z","v":16118216,"vw":5.616374},{"c":5.6,"h":5.62,"l":5.555,"n":23503,"o":5.58,"t":"2025-03-27T04:00:00Z","v":18498180,"vw":5.590915},{"c":5.52,"h":5.6,"l":5.46,"n":19472,"o":5.55,"t":"2025-03-28T04:00:00Z","v":13797663,"vw":5.517678},{"c":5.5,"h":5.53,"l":5.43,"n":20009,"o":5.43,"t":"2025-03-31T04:00:00Z","v":12492244,"vw":5.489857},{"c":5.52,"h":5.57,"l":5.48,"n":21009,"o":5.49,"t":"2025-04-01T04:00:00Z","v":14373627,"vw":5.532944},{"c":5.53,"h":5.565,"l":5.47,"n":12141,"o":5.55,"t":"2025-04-02T04:00:00Z","v":10629909,"vw":5.511323},{"c":5.69,"h":5.77,"l":5.63,"n":31800,"o":5.63,"t":"2025-04-03T04:00:00Z","v":38702033,"vw":5.706618},{"c":5.33,"h":5.5,"l":5.31,"n":28121,"o":5.48,"t":"2025-04-04T04:00:00Z","v":25110032,"vw":5.362873},{"c":5.3,"h":5.43,"l":5.175,"n":36288,"o":5.22,"t":"2025-04-07T04:00:00Z","v":40068646,"vw":5.29637},{"c":5.24,"h":5.42,"l":5.175,"n":30878,"o":5.38,"t":"2025-04-08T04:00:00Z","v":51166825,"vw":5.258496},{"c":5.51,"h":5.52,"l":5.12,"n":40998,"o":5.12,"t":"2025-04-09T04:00:00Z","v":49732943,"vw":5.311791},{"c":5.37,"h":5.47,"l":5.24,"n":27759,"o":5.39,"t":"2025-04-10T04:00:00Z","v":39967615,"vw":5.362658},{"c":5.47,"h":5.51,"l":5.345,"n":30523,"o":5.36,"t":"2025-04-11T04:00:00Z","v":32574729,"vw":5.442977},{"c":5.56,"h":5.58,"l":5.47,"n":29006,"o":5.54,"t":"2025-04-14T04:00:00Z","v":25206377,"vw":5.531843},{"c":5.59,"h":5.61,"l":5.53,"n":19447,"o":5.57,"t":"2025-04-15T04:00:00Z","v":23815168,"vw":5.572882},{"c":5.59,"h":5.6399,"l":5.54,"n":18273,"o":5.57,"t":"2025-04-16T04:00:00Z","v":21739184,"vw":5.581663},{"c":5.66,"h":5.68,"l":5.53,"n":16277,"o":5.53,"t":"2025-04-17T04:00:00Z","v":21231521,"vw":5.624482},{"c":5.69,"h":5.71,"l":5.62,"n":14762,"o":5.68,"t":"2025-04-21T04:00:00Z","v":13655295,"vw":5.666518},{"c":5.85,"h":5.89,"l":5.7,"n":26079,"o":5.7,"t":"2025-04-22T04:00:00Z","v":25758675,"vw":5.822328},{"c":5.98,"h":6.02,"l":5.935,"n":28688,"o":5.94,"t":"2025-04-23T04:00:00Z","v":34324400,"vw":5.982564},{"c":6.14,"h":6.15,"l":6.0145,"n":31257,"o":6.09,"t":"2025-04-24T04:00:00Z","v":31699188,"vw":6.100018},{"c":6.14,"h":6.16,"l":6.085,"n":23560,"o":6.12,"t":"2025-04-25T04:00:00Z","v":21312483,"vw":6.124124},{"c":6.21,"h":6.23,"l":6.13,"n":28723,"o":6.15,"t":"2025-04-28T04:00:00Z","v":22264401,"vw":6.184367},{"c":6.31,"h":6.32,"l":6.2,"n":27926,"o":6.22,"t":"2025-04-29T04:00:00Z","v":36349970,"vw":6.28152},{"c":6.31,"h":6.32,"l":6.22,"n":28120,"o":6.26,"t":"2025-04-30T04:00:00Z","v":24930085,"vw":6.260442},{"c":6.29,"h":6.305,"l":6.215,"n":26276,"o":6.295,"t":"2025-05-01T04:00:00Z","v":18760451,"vw":6.261092},{"c":6.2,"h":6.37,"l":6.155,"n":24869,"o":6.35,"t":"2025-05-02T04:00:00Z","v":17006004,"vw":6.220174},{"c":6.15,"h":6.27,"l":6.13,"n":22944,"o":6.27,"t":"2025-05-05T04:00:00Z","v":19967989,"vw":6.180363},{"c":6.11,"h":6.13,"l":6.05,"n":21251,"o":6.07,"t":"2025-05-06T04:00:00Z","v":21995179,"vw":6.092153},{"c":6.1,"h":6.145,"l":6.07,"n":21507,"o":6.1,"t":"2025-05-07T04:00:00Z","v":17167241,"vw":6.098356},{"c":6.22,"h":6.35,"l":6.22,"n":33107,"o":6.25,"t":"2025-05-08T04:00:00Z","v":25627968,"vw":6.285198},{"c":6.61,"h":6.62,"l":6.4,"n":50351,"o":6.4,"t":"2025-05-09T04:00:00Z","v":64222506,"vw":6.566252},{"c":6.45,"h":6.55,"l":6.39,"n":46720,"o":6.52,"t":"2025-05-12T04:00:00Z","v":50499344,"vw":6.45341},{"c":6.62,"h":6.64,"l":6.49,"n":40192,"o":6.53,"t":"2025-05-13T04:00:00Z","v":27171250,"vw":6.57783},{"c":6.64,"h":6.66,"l":6.595,"n":27260,"o":6.63,"t":"2025-05-14T04:00:00Z","v":25211087,"vw":6.633},{"c":6.64,"h":6.7,"l":6.57,"n":45632,"o":6.67,"t":"2025-05-15T04:00:00Z","v":57457237,"vw":6.643044},{"c":6.72,"h":6.73,"l":6.57,"n":33498,"o":6.61,"t":"2025-05-16T04:00:00Z","v":40924649,"vw":6.668373},{"c":6.81,"h":6.85,"l":6.72,"n":40240,"o":6.73,"t":"2025-05-19T04:00:00Z","v":37035209,"vw":6.811296},{"c":6.76,"h":6.7999,"l":6.67,"n":31662,"o":6.78,"t":"2025-05-20T04:00:00Z","v":30780619,"vw":6.729959},{"c":6.65,"h":6.74,"l":6.59,"n":25683,"o":6.73,"t":"2025-05-21T04:00:00Z","v":28947640,"vw":6.641699},{"c":6.61,"h":6.74,"l":6.585,"n":42973,"o":6.63,"t":"2025-05-22T04:00:00Z","v":55060681,"vw":6.663033},{"c":6.65,"h":6.68,"l":6.39,"n":32086,"o":6.42,"t":"2025-05-23T04:00:00Z","v":38437625,"vw":6.59395},{"c":6.73,"h":6.84,"l":6.7,"n":35740,"o":6.74,"t":"2025-05-27T04:00:00Z","v":40072234,"vw":6.754124},{"c":6.64,"h":6.72,"l":6.62,"n":32331,"o":6.67,"t":"2025-05-28T04:00:00Z","v":48387572,"vw":6.651668},{"c":6.63,"h":6.69,"l":6.6023,"n":31921,"o":6.68,"t":"2025-05-29T04:00:00Z","v":37267769,"vw":6.638251},{"c":6.59,"h":6.62,"l":6.5,"n":25579,"o":6.58,"t":"2025-05-30T04:00:00Z","v":37196931,"vw":6.564253},{"c":6.54,"h":6.62,"l":6.51,"n":25990,"o":6.61,"t":"2025-06-02T04:00:00Z","v":26630772,"vw":6.545151},{"c":6.59,"h":6.6,"l":6.5,"n":23076,"o":6.54,"t":"2025-06-03T04:00:00Z","v":27695669,"vw":6.565324},{"c":6.53,"h":6.64,"l":6.52,"n":25552,"o":6.62,"t":"2025-06-04T04:00:00Z","v":28571966,"vw":6.568091},{"c":6.52,"h":6.61,"l":6.52,"n":21115,"o":6.59,"t":"2025-06-05T04:00:00Z","v":25374160,"vw":6.572282},{"c":6.56,"h":6.59,"l":6.505,"n":20949,"o":6.55,"t":"2025-06-06T04:00:00Z","v":23878419,"vw":6.552404},{"c":6.56,"h":6.59,"l":6.43,"n":20403,"o":6.52,"t":"2025-06-09T04:00:00Z","v":26719059,"vw":6.534837},{"c":6.54,"h":6.645,"l":6.52,"n":29157,"o":6.58,"t":"2025-06-10T04:00:00Z","v":20175614,"vw":6.575443},{"c":6.58,"h":6.63,"l":6.44,"n":30820,"o":6.48,"t":"2025-06-11T04:00:00Z","v":35105855,"vw":6.567007},{"c":6.61,"h":6.66,"l":6.575,"n":22263,"o":6.58,"t":"2025-06-12T04:00:00Z","v":26948403,"vw":6.613358},{"c":6.56,"h":6.57,"l":6.46,"n":23452,"o":6.48,"t":"2025-06-13T04:00:00Z","v":28319018,"vw":6.536617},{"c":6.74,"h":6.77,"l":6.665,"n":23811,"o":6.67,"t":"2025-06-16T04:00:00Z","v":20428797,"vw":6.738121},{"c":6.74,"h":6.78,"l":6.72,"n":18597,"o":6.72,"t":"2025-06-17T04:00:00Z","v":14943638,"vw":6.745085},{"c":6.68,"h":6.77,"l":6.68,"n":23211,"o":6.75,"t":"2025-06-18T04:00:00Z","v":25985626,"vw":6.730946},{"c":6.63,"h":6.71,"l":6.61,"n":18051,"o":6.69,"t":"2025-06-20T04:00:00Z","v":17549948,"vw":6.638994},{"c":6.65,"h":6.66,"l":6.55,"n":17869,"o":6.6,"t":"2025-06-23T04:00:00Z","v":18363024,"vw":6.601027},{"c":6.79,"h":6.85,"l":6.68,"n":24591,"o":6.68,"t":"2025-06-24T04:00:00Z","v":31993494,"vw":6.800478},{"c":6.59,"h":6.71,"l":6.57,"n":26444,"o":6.71,"t":"2025-06-25T04:00:00Z","v":34019338,"vw":6.610294},{"c":6.6,"h":6.6563,"l":6.585,"n":26353,"o":6.64,"t":"2025-06-26T04:00:00Z","v":39640932,"vw":6.614354},{"c":6.62,"h":6.65,"l":6.58,"n":19752,"o":6.595,"t":"2025-06-27T04:00:00Z","v":22834536,"vw":6.618318},{"c":6.79,"h":6.82,"l":6.58,"n":36667,"o":6.58,"t":"2025-06-30T04:00:00Z","v":46497927,"vw":6.746395},{"c":6.79,"h":6.86,"l":6.76,"n":20914,"o":6.8,"t":"2025-07-01T04:00:00Z","v":19214387,"vw":6.795188},{"c":6.81,"h":6.84,"l":6.705,"n":23112,"o":6.74,"t":"2025-07-02T04:00:00Z","v":25202852,"vw":6.776033},{"c":6.92,"h":6.95,"l":6.835,"n":16504,"o":6.84,"t":"2025-07-03T04:00:00Z","v":16924075,"vw":6.916746},{"c":6.84,"h":6.92,"l":6.79,"n":24647,"o":6.9,"t":"2025-07-07T04:00:00Z","v":21784291,"vw":6.837986},{"c":6.81,"h":6.84,"l":6.75,"n":22802,"o":6.81,"t":"2025-07-08T04:00:00Z","v":21395859,"vw":6.799373},{"c":6.65,"h":6.81,"l":6.62,"n":24858,"o":6.81,"t":"2025-07-09T04:00:00Z","v":20856994,"vw":6.677097},{"c":6.37,"h":6.455,"l":6.35,"n":41134,"o":6.445,"t":"2025-07-10T04:00:00Z","v":52431807,"vw":6.393955},{"c":6.3,"h":6.34,"l":6.25,"n":40300,"o":6.29,"t":"2025-07-11T04:00:00Z","v":40787886,"vw":6.293876},{"c":6.27,"h":6.32,"l":6.24,"n":26663,"o":6.29,"t":"2025-07-14T04:00:00Z","v":24034940,"vw":6.278143},{"c":6.29,"h":6.335,"l":6.23,"n":28031,"o":6.3,"t":"2025-07-15T04:00:00Z","v":25568537,"vw":6.282911},{"c":6.33,"h":6.36,"l":6.28,"n":32604,"o":6.32,"t":"2025-07-16T04:00:00Z","v":40038709,"vw":6.319866},{"c":6.45,"h":6.47,"l":6.33,"n":28416,"o":6.34,"t":"2025-07-17T04:00:00Z","v":33163323,"vw":6.415853},{"c":6.3,"h":6.4651,"l":6.28,"n":29494,"o":6.42,"t":"2025-07-18T04:00:00Z","v":29345649,"vw":6.368815},{"c":6.39,"h":6.42,"l":6.31,"n":24248,"o":6.33,"t":"2025-07-21T04:00:00Z","v":21289427,"vw":6.375118},{"c":6.31,"h":6.43,"l":6.29,"n":22461,"o":6.4,"t":"2025-07-22T04:00:00Z","v":27852136,"vw":6.360796},{"c":6.45,"h":6.46,"l":6.3,"n":25596,"o":6.31,"t":"2025-07-23T04:00:00Z","v":33797523,"vw":6.398143},{"c":6.35,"h":6.39,"l":6.31,"n":22256,"o":6.39,"t":"2025-07-24T04:00:00Z","v":18638598,"vw":6.346532},{"c":6.37,"h":6.42,"l":6.35,"n":27198,"o":6.4,"t":"2025-07-25T04:00:00Z","v":27028012,"vw":6.376677},{"c":6.18,"h":6.29,"l":6.11,"n":45257,"o":6.29,"t":"2025-07-28T04:00:00Z","v":26737485,"vw":6.177813},{"c":6.25,"h":6.28,"l":6.175,"n":24550,"o":6.18,"t":"2025-07-29T04:00:00Z","v":25508945,"vw":6.245919},{"c":6.28,"h":6.35,"l":6.1203,"n":29685,"o":6.19,"t":"2025-07-30T04:00:00Z","v":33306418,"vw":6.227747},{"c":6.27,"h":6.32,"l":6.18,"n":21955,"o":6.2,"t":"2025-07-31T04:00:00Z","v":18493712,"vw":6.254946},{"c":6.29,"h":6.46,"l":6.27,"n":27142,"o":6.42,"t":"2025-08-01T04:00:00Z","v":25087428,"vw":6.333874},{"c":6.43,"h":6.46,"l":6.37,"n":24211,"o":6.43,"t":"2025-08-04T04:00:00Z","v":33898466,"vw":6.412237},{"c":6.48,"h":6.54,"l":6.4,"n":34456,"o":6.42,"t":"2025-08-05T04:00:00Z","v":43895778,"vw":6.483053},{"c":6.65,"h":6.82,"l":6.595,"n":33795,"o":6.68,"t":"2025-08-06T04:00:00Z","v":35977161,"vw":6.675763},{"c":6.83,"h":6.84,"l":6.645,"n":34466,"o":6.67,"t":"2025-08-07T04:00:00Z","v":35117424,"vw":6.77444},{"c":6.86,"h":6.87,"l":6.7845,"n":26503,"o":6.85,"t":"2025-08-08T04:00:00Z","v":28043161,"vw":6.832486},{"c":6.86,"h":6.88,"l":6.78,"n":21868,"o":6.81,"t":"2025-08-11T04:00:00Z","v":26127061,"vw":6.839231},{"c":7.1,"h":7.125,"l":6.91,"n":36553,"o":6.91,"t":"2025-08-12T04:00:00Z","v":50799941,"vw":7.05188},{"c":7.01,"h":7.09,"l":6.99,"n":20573,"o":7.03,"t":"2025-08-13T04:00:00Z","v":25282603,"vw":7.04182},{"c":6.97,"h":7.06,"l":6.9101,"n":20223,"o":6.95,"t":"2025-08-14T04:00:00Z","v":29162394,"vw":6.991108},{"c":6.97,"h":7.04,"l":6.92,"n":25239,"o":6.99,"t":"2025-08-15T04:00:00Z","v":27047186,"vw":6.983849},{"c":6.97,"h":7.05,"l":6.95,"n":19006,"o":7,"t":"2025-08-18T04:00:00Z","v":20167436,"vw":6.994671},{"c":6.65,"h":6.7799,"l":6.62,"n":31812,"o":6.72,"t":"2025-08-19T04:00:00Z","v":36334988,"vw":6.69209},{"c":6.63,"h":6.69,"l":6.6,"n":21832,"o":6.6,"t":"2025-08-20T04:00:00Z","v":28018298,"vw":6.655856},{"c":6.64,"h":6.67,"l":6.58,"n":16498,"o":6.62,"t":"2025-08-21T04:00:00Z","v":19819801,"vw":6.633281},{"c":6.88,"h":6.91,"l":6.69,"n":32580,"o":6.72,"t":"2025-08-22T04:00:00Z","v":34097087,"vw":6.861325},{"c":6.87,"h":6.94,"l":6.86,"n":19052,"o":6.9,"t":"2025-08-25T04:00:00Z","v":24134434,"vw":6.89204},{"c":6.8,"h":6.875,"l":6.75,"n":18232,"o":6.86,"t":"2025-08-26T04:00:00Z","v":30855631,"vw":6.790267},{"c":6.96,"h":6.97,"l":6.7435,"n":26595,"o":6.77,"t":"2025-08-27T04:00:00Z","v":38425545,"vw":6.870848},{"c":7.11,"h":7.18,"l":6.975,"n":28052,"o":7.02,"t":"2025-08-28T04:00:00Z","v":29888556,"vw":7.117319},{"c":7.14,"h":7.16,"l":7.08,"n":16978,"o":7.1,"t":"2025-08-29T04:00:00Z","v":19475665,"vw":7.118141},{"c":7.01,"h":7.0699,"l":6.9401,"n":28334,"o":6.98,"t":"2025-09-02T04:00:00Z","v":33434476,"vw":7.020231},{"c":6.94,"h":7.0565,"l":6.9,"n":24873,"o":7.02,"t":"2025-09-03T04:00:00Z","v":24096832,"vw":6.954576},{"c":6.99,"h":7.04,"l":6.8801,"n":25633,"o":6.94,"t":"2025-09-04T04:00:00Z","v":32259749,"vw":6.960353},{"c":7.1,"h":7.23,"l":7.07,"n":22618,"o":7.17,"t":"2025-09-05T04:00:00Z","v":22356634,"vw":7.109469},{"c":7.05,"h":7.08,"l":6.96,"n":20508,"o":7.08,"t":"2025-09-08T04:00:00Z","v":22352920,"vw":7.013066},{"c":6.99,"h":7.07,"l":6.97,"n":19685,"o":7,"t":"2025-09-09T04:00:00Z","v":16854805,"vw":7.008012},{"c":7.04,"h":7.1,"l":7.01,"n":24799,"o":7.02,"t":"2025-09-10T04:00:00Z","v":24627660,"vw":7.045953},{"c":7.08,"h":7.21,"l":7.04,"n":27340,"o":7.06,"t":"2025-09-11T04:00:00Z","v":33096711,"vw":7.148562},{"c":6.97,"h":7.04,"l":6.96,"n":23117,"o":6.98,"t":"2025-09-12T04:00:00Z","v":28726183,"vw":6.993767},{"c":7.14,"h":7.21,"l":7.03,"n":24542,"o":7.05,"t":"2025-09-15T04:00:00Z","v":30032192,"vw":7.142767},{"c":7.14,"h":7.23,"l":7.11,"n":28351,"o":7.21,"t":"2025-09-16T04:00:00Z","v":35581544,"vw":7.14448},{"c":7.27,"h":7.3586,"l":7.17,"n":28012,"o":7.19,"t":"2025-09-17T04:00:00Z","v":30318024,"vw":7.279881},{"c":7.23,"h":7.275,"l":7.195,"n":22154,"o":7.27,"t":"2025-09-18T04:00:00Z","v":24279878,"vw":7.235022},{"c":7.33,"h":7.38,"l":7.24,"n":21206,"o":7.25,"t":"2025-09-19T04:00:00Z","v":37966358,"vw":7.308001},{"c":7.24,"h":7.3,"l":7.15,"n":17666,"o":7.25,"t":"2025-09-22T04:00:00Z","v":27289100,"vw":7.215075},{"c":7.41,"h":7.44,"l":7.27,"n":22150,"o":7.29,"t":"2025-09-23T04:00:00Z","v":22009194,"vw":7.393151},{"c":7.29,"h":7.35,"l":7.28,"n":25354,"o":7.32,"t":"2025-09-24T04:00:00Z","v":31739385,"vw":7.318102},{"c":7.2,"h":7.32,"l":7.18,"n":26328,"o":7.25,"t":"2025-09-25T04:00:00Z","v":35200771,"vw":7.242452},{"c":7.24,"h":7.27,"l":7.2,"n":24105,"o":7.27,"t":"2025-09-26T04:00:00Z","v":24536996,"vw":7.244321},{"c":7.33,"h":7.4147,"l":7.31,"n":20768,"o":7.36,"t":"2025-09-29T04:00:00Z","v":25790366,"vw":7.344871},{"c":7.34,"h":7.42,"l":7.26,"n":35749,"o":7.4,"t":"2025-09-30T04:00:00Z","v":51967726,"vw":7.327693},{"c":7.19,"h":7.45,"l":7.18,"n":30004,"o":7.4,"t":"2025-10-01T04:00:00Z","v":32801289,"vw":7.24178},{"c":7.12,"h":7.27,"l":7.06,"n":25961,"o":7.22,"t":"2025-10-02T04:00:00Z","v":30511363,"vw":7.12886},{"c":7.17,"h":7.17,"l":7.04,"n":20188,"o":7.11,"t":"2025-10-03T04:00:00Z","v":27755053,"vw":7.10628},{"c":7.13,"h":7.19,"l":7.1,"n":18901,"o":7.18,"t":"2025-10-06T04:00:00Z","v":25651583,"vw":7.138504},{"c":6.94,"h":7.03,"l":6.905,"n":25486,"o":7,"t":"2025-10-07T04:00:00Z","v":28276602,"vw":6.953435},{"c":6.96,"h":7.03,"l":6.9319,"n":19202,"o":7.03,"t":"2025-10-08T04:00:00Z","v":23692838,"vw":6.966588},{"c":6.93,"h":7.01,"l":6.9035,"n":21518,"o":6.98,"t":"2025-10-09T04:00:00Z","v":32029818,"vw":6.936854},{"c":6.76,"h":6.95,"l":6.74,"n":37269,"o":6.94,"t":"2025-10-10T04:00:00Z","v":41915982,"vw":6.83324},{"c":6.87,"h":6.91,"l":6.83,"n":18046,"o":6.88,"t":"2025-10-13T04:00:00Z","v":20443179,"vw":6.874984},{"c":6.86,"h":6.92,"l":6.79,"n":26038,"o":6.81,"t":"2025-10-14T04:00:00Z","v":26819240,"vw":6.870793},{"c":6.87,"h":6.95,"l":6.845,"n":23380,"o":6.85,"t":"2025-10-15T04:00:00Z","v":25256671,"vw":6.900765},{"c":6.86,"h":6.99,"l":6.83,"n":22622,"o":6.87,"t":"2025-10-16T04:00:00Z","v":27707092,"vw":6.901191},{"c":6.93,"h":6.96,"l":6.825,"n":19781,"o":6.83,"t":"2025-10-17T04:00:00Z","v":22247796,"vw":6.93131},{"c":7.12,"h":7.16,"l":7.02,"n":21044,"o":7.04,"t":"2025-10-20T04:00:00Z","v":26692574,"vw":7.110281},{"c":7.03,"h":7.1199,"l":7.02,"n":18560,"o":7.05,"t":"2025-10-21T04:00:00Z","v":19845908,"vw":7.070406},{"c":7.07,"h":7.0865,"l":7.0035,"n":21172,"o":7.03,"t":"2025-10-22T04:00:00Z","v":25527941,"vw":7.046072},{"c":7.1,"h":7.14,"l":7.04,"n":16097,"o":7.13,"t":"2025-10-23T04:00:00Z","v":17442696,"vw":7.094621},{"c":7.07,"h":7.18,"l":7.06,"n":17152,"o":7.14,"t":"2025-10-24T04:00:00Z","v":17343511,"vw":7.089019},{"c":7.14,"h":7.21,"l":7.12,"n":19679,"o":7.17,"t":"2025-10-27T04:00:00Z","v":21175094,"vw":7.164827},{"c":7.17,"h":7.19,"l":7.111,"n":18743,"o":7.13,"t":"2025-10-28T04:00:00Z","v":15978448,"vw":7.162673},{"c":7.35,"h":7.39,"l":7.25,"n":24034,"o":7.25,"t":"2025-10-29T04:00:00Z","v":26841856,"vw":7.346161},{"c":7.33,"h":7.39,"l":7.29,"n":28126,"o":7.3,"t":"2025-10-30T04:00:00Z","v":22982395,"vw":7.335011},{"c":7.36,"h":7.395,"l":7.33,"n":22032,"o":7.36,"t":"2025-10-31T04:00:00Z","v":17889408,"vw":7.357681},{"c":7.47,"h":7.52,"l":7.43,"n":23507,"o":7.44,"t":"2025-11-03T05:00:00Z","v":15145713,"vw":7.482672},{"c":7.38,"h":7.47,"l":7.38,"n":29622,"o":7.43,"t":"2025-11-04T05:00:00Z","v":19915787,"vw":7.4219},{"c":7.48,"h":7.51,"l":7.31,"n":33652,"o":7.37,"t":"2025-11-05T05:00:00Z","v":26301794,"vw":7.438363},{"c":7.49,"h":7.66,"l":7.47,"n":24220,"o":7.57,"t":"2025-11-06T05:00:00Z","v":24403118,"vw":7.52711},{"c":7.57,"h":7.58,"l":7.43,"n":28767,"o":7.44,"t":"2025-11-07T05:00:00Z","v":20860567,"vw":7.488978},{"c":7.63,"h":7.66,"l":7.59,"n":20889,"o":7.61,"t":"2025-11-10T05:00:00Z","v":13846650,"vw":7.624221},{"c":7.83,"h":7.86,"l":7.755,"n":26273,"o":7.78,"t":"2025-11-11T05:00:00Z","v":22616010,"vw":7.806124},{"c":7.64,"h":7.8,"l":7.59,"n":25860,"o":7.8,"t":"2025-11-12T05:00:00Z","v":30029278,"vw":7.654798},{"c":7.59,"h":7.77,"l":7.57,"n":30580,"o":7.74,"t":"2025-11-13T05:00:00Z","v":22297586,"vw":7.642616},{"c":7.64,"h":7.71,"l":7.59,"n":19089,"o":7.65,"t":"2025-11-14T05:00:00Z","v":12153221,"vw":7.662993},{"c":7.56,"h":7.67,"l":7.535,"n":19699,"o":7.65,"t":"2025-11-17T05:00:00Z","v":13583300,"vw":7.600492},{"c":7.52,"h":7.59,"l":7.4745,"n":23298,"o":7.52,"t":"2025-11-18T05:00:00Z","v":17143314,"vw":7.534233},{"c":7.46,"h":7.555,"l":7.44,"n":24644,"o":7.46,"t":"2025-11-19T05:00:00Z","v":19095788,"vw":7.474389},{"c":7.35,"h":7.55,"l":7.345,"n":24407,"o":7.5,"t":"2025-11-20T05:00:00Z","v":19539267,"vw":7.402432},{"c":7.38,"h":7.415,"l":7.32,"n":21643,"o":7.34,"t":"2025-11-21T05:00:00Z","v":19752417,"vw":7.373658},{"c":7.38,"h":7.465,"l":7.37,"n":14208,"o":7.44,"t":"2025-11-24T05:00:00Z","v":13599328,"vw":7.395776},{"c":7.42,"h":7.45,"l":7.37,"n":19427,"o":7.4,"t":"2025-11-25T05:00:00Z","v":18788223,"vw":7.407978},{"c":7.66,"h":7.67,"l":7.515,"n":27297,"o":7.53,"t":"2025-11-26T05:00:00Z","v":25689248,"vw":7.610736},{"c":7.8,"h":7.86,"l":7.77,"n":17483,"o":7.83,"t":"2025-11-28T05:00:00Z","v":16970000,"vw":7.804361},{"c":7.69,"h":7.8,"l":7.67,"n":32178,"o":7.79,"t":"2025-12-01T05:00:00Z","v":24408355,"vw":7.720059},{"c":7.89,"h":7.9,"l":7.73,"n":40620,"o":7.81,"t":"2025-12-02T05:00:00Z","v":36312821,"vw":7.821096},{"c":7.92,"h":7.945,"l":7.8603,"n":27952,"o":7.91,"t":"2025-12-03T05:00:00Z","v":21817007,"vw":7.907708},{"c":8.07,"h":8.13,"l":8.04,"n":33907,"o":8.05,"t":"2025-12-04T05:00:00Z","v":29072782,"vw":8.081924},{"c":7.55,"h":8.11,"l":7.5099,"n":70498,"o":8.05,"t":"2025-12-05T05:00:00Z","v":58079197,"vw":7.750982},{"c":7.57,"h":7.72,"l":7.54,"n":28629,"o":7.69,"t":"2025-12-08T05:00:00Z","v":22210092,"vw":7.614226},{"c":7.6,"h":7.6,"l":7.4,"n":26273,"o":7.43,"t":"2025-12-09T05:00:00Z","v":20497460,"vw":7.531177},{"c":7.51,"h":7.6,"l":7.4722,"n":26575,"o":7.5,"t":"2025-12-10T05:00:00Z","v":15605255,"vw":7.525845},{"c":7.27,"h":7.34,"l":7.225,"n":24703,"o":7.24,"t":"2025-12-11T05:00:00Z","v":17494380,"vw":7.30005},{"c":7.32,"h":7.4,"l":7.24,"n":19292,"o":7.39,"t":"2025-12-12T05:00:00Z","v":15705053,"vw":7.30097},{"c":7.45,"h":7.51,"l":7.38,"n":31579,"o":7.42,"t":"2025-12-15T05:00:00Z","v":17589357,"vw":7.454138},{"c":7.19,"h":7.335,"l":7.18,"n":28132,"o":7.31,"t":"2025-12-16T05:00:00Z","v":21075658,"vw":7.237431},{"c":7.04,"h":7.14,"l":7.02,"n":32365,"o":7.05,"t":"2025-12-17T05:00:00Z","v":29504746,"vw":7.070313},{"c":7.11,"h":7.14,"l":7.02,"n":22264,"o":7.05,"t":"2025-12-18T05:00:00Z","v":15302639,"vw":7.096041},{"c":7.12,"h":7.27,"l":7.1,"n":19600,"o":7.23,"t":"2025-12-19T05:00:00Z","v":17873704,"vw":7.170126},{"c":7.11,"h":7.13,"l":7.055,"n":21919,"o":7.12,"t":"2025-12-22T05:00:00Z","v":16324847,"vw":7.103376},{"c":7.27,"h":7.3,"l":7.14,"n":19390,"o":7.16,"t":"2025-12-23T05:00:00Z","v":11027777,"vw":7.261485},{"c":7.28,"h":7.3051,"l":7.27,"n":8241,"o":7.28,"t":"2025-12-24T05:00:00Z","v":4108418,"vw":7.287097},{"c":7.31,"h":7.325,"l":7.21,"n":14594,"o":7.25,"t":"2025-12-26T05:00:00Z","v":6871108,"vw":7.27943},{"c":7.02,"h":7.05,"l":6.97,"n":15106,"o":7.01,"t":"2025-12-29T05:00:00Z","v":9105388,"vw":7.007381},{"c":7.2,"h":7.24,"l":7.16,"n":17549,"o":7.2,"t":"2025-12-30T05:00:00Z","v":12728540,"vw":7.207095},{"c":7.16,"h":7.225,"l":7.15,"n":11116,"o":7.22,"t":"2025-12-31T05:00:00Z","v":4320529,"vw":7.166257},{"c":7.23,"h":7.3099,"l":7.23,"n":15099,"o":7.28,"t":"2026-01-02T05:00:00Z","v":8485883,"vw":7.258122},{"c":7.37,"h":7.45,"l":7.21,"n":25447,"o":7.23,"t":"2026-01-05T05:00:00Z","v":24890213,"vw":7.363182},{"c":7.45,"h":7.51,"l":7.43,"n":24526,"o":7.49,"t":"2026-01-06T05:00:00Z","v":24280204,"vw":7.467186},{"c":7.3,"h":7.348,"l":7.265,"n":20320,"o":7.34,"t":"2026-01-07T05:00:00Z","v":16684834,"vw":7.306235},{"c":7.41,"h":7.4599,"l":7.34,"n":18702,"o":7.36,"t":"2026-01-08T05:00:00Z","v":23564376,"vw":7.40574},{"c":7.47,"h":7.495,"l":7.42,"n":17923,"o":7.45,"t":"2026-01-09T05:00:00Z","v":17491966,"vw":7.45272},{"c":7.39,"h":7.45,"l":7.35,"n":16090,"o":7.39,"t":"2026-01-12T05:00:00Z","v":13719945,"vw":7.390344},{"c":7.3,"h":7.39,"l":7.29,"n":28365,"o":7.39,"t":"2026-01-13T05:00:00Z","v":17623258,"vw":7.323854},{"c":7.36,"h":7.37,"l":7.3,"n":23227,"o":7.34,"t":"2026-01-14T05:00:00Z","v":19725035,"vw":7.341417},{"c":7.44,"h":7.516,"l":7.37,"n":27345,"o":7.38,"t":"2026-01-15T05:00:00Z","v":21679975,"vw":7.453144},{"c":7.38,"h":7.41,"l":7.325,"n":16912,"o":7.35,"t":"2026-01-16T05:00:00Z","v":10232066,"vw":7.379482},{"c":7.45,"h":7.5,"l":7.275,"n":29304,"o":7.28,"t":"2026-01-20T05:00:00Z","v":24422577,"vw":7.441687},{"c":7.86,"h":7.87,"l":7.63,"n":35428,"o":7.63,"t":"2026-01-21T05:00:00Z","v":25929738,"vw":7.743459},{"c":8.21,"h":8.23,"l":7.9401,"n":50018,"o":7.98,"t":"2026-01-22T05:00:00Z","v":40713936,"vw":8.15596},{"c":8.29,"h":8.3058,"l":8.12,"n":40461,"o":8.16,"t":"2026-01-23T05:00:00Z","v":32606899,"vw":8.217842},{"c":8.39,"h":8.405,"l":8.26,"n":29965,"o":8.27,"t":"2026-01-26T05:00:00Z","v":17770911,"vw":8.346138},{"c":8.78,"h":8.86,"l":8.65,"n":35236,"o":8.68,"t":"2026-01-27T05:00:00Z","v":35707416,"vw":8.766575},{"c":8.88,"h":8.95,"l":8.81,"n":68341,"o":8.87,"t":"2026-01-28T05:00:00Z","v":67236437,"vw":8.884255},{"c":8.93,"h":9.105,"l":8.7301,"n":56760,"o":9.02,"t":"2026-01-29T05:00:00Z","v":35563736,"vw":8.842177},{"c":8.59,"h":8.9,"l":8.53,"n":48956,"o":8.845,"t":"2026-01-30T05:00:00Z","v":41981209,"vw":8.706011},{"c":8.7,"h":8.75,"l":8.61,"n":26931,"o":8.66,"t":"2026-02-02T05:00:00Z","v":16936763,"vw":8.710542},{"c":8.79,"h":8.99,"l":8.745,"n":37365,"o":8.94,"t":"2026-02-03T05:00:00Z","v":30776815,"vw":8.853589},{"c":8.49,"h":8.67,"l":8.37,"n":42073,"o":8.65,"t":"2026-02-04T05:00:00Z","v":39701285,"vw":8.487293},{"c":8.68,"h":8.77,"l":8.565,"n":44474,"o":8.59,"t":"2026-02-05T05:00:00Z","v":35801875,"vw":8.674124},{"c":8.99,"h":9.015,"l":8.745,"n":39206,"o":8.77,"t":"2026-02-06T05:00:00Z","v":29313046,"vw":8.903792},{"c":9.32,"h":9.34,"l":9.045,"n":37837,"o":9.05,"t":"2026-02-09T05:00:00Z","v":26413154,"vw":9.245212},{"c":9.3,"h":9.4399,"l":9.26,"n":31496,"o":9.37,"t":"2026-02-10T05:00:00Z","v":25947205,"vw":9.348602},{"c":9.57,"h":9.6,"l":9.415,"n":40433,"o":9.52,"t":"2026-02-11T05:00:00Z","v":38063652,"vw":9.514663},{"c":9.28,"h":9.5,"l":9.185,"n":41663,"o":9.48,"t":"2026-02-12T05:00:00Z","v":30247082,"vw":9.309379},{"c":9.16,"h":9.16,"l":8.87,"n":36137,"o":9.05,"t":"2026-02-13T05:00:00Z","v":24309785,"vw":9.049525},{"c":9.17,"h":9.22,"l":9.03,"n":26050,"o":9.22,"t":"2026-02-17T05:00:00Z","v":23494306,"vw":9.105729},{"c":9.17,"h":9.305,"l":9.07,"n":31287,"o":9.22,"t":"2026-02-18T05:00:00Z","v":25359684,"vw":9.159197},{"c":9.27,"h":9.405,"l":9.18,"n":32639,"o":9.19,"t":"2026-02-19T05:00:00Z","v":27652978,"vw":9.272875},{"c":9.51,"h":9.52,"l":9.26,"n":32060,"o":9.31,"t":"2026-02-20T05:00:00Z","v":21995903,"vw":9.368871},{"c":9.17,"h":9.47,"l":9.13,"n":34024,"o":9.41,"t":"2026-02-23T05:00:00Z","v":26030443,"vw":9.238498},{"c":9.33,"h":9.35,"l":9.105,"n":39096,"o":9.17,"t":"2026-02-24T05:00:00Z","v":29787456,"vw":9.238998},{"c":9.26,"h":9.355,"l":9.15,"n":34338,"o":9.33,"t":"2026-02-25T05:00:00Z","v":28581279,"vw":9.246534},{"c":9.26,"h":9.29,"l":9.12,"n":26374,"o":9.26,"t":"2026-02-26T05:00:00Z","v":20238425,"vw":9.208114},{"c":9.05,"h":9.185,"l":8.995,"n":19979,"o":9.12,"t":"2026-02-27T05:00:00Z","v":14300176,"vw":9.08462},{"c":8.86,"h":8.945,"l":8.795,"n":36430,"o":8.84,"t":"2026-03-02T05:00:00Z","v":38856365,"vw":8.871491},{"c":8.4,"h":8.515,"l":8.12,"n":49549,"o":8.35,"t":"2026-03-03T05:00:00Z","v":40625404,"vw":8.342326},{"c":8.61,"h":8.6699,"l":8.53,"n":38475,"o":8.56,"t":"2026-03-04T05:00:00Z","v":34517392,"vw":8.607776},{"c":8.26,"h":8.43,"l":8.19,"n":34159,"o":8.4,"t":"2026-03-05T05:00:00Z","v":26477305,"vw":8.283524},{"c":8.14,"h":8.21,"l":8.045,"n":31585,"o":8.07,"t":"2026-03-06T05:00:00Z","v":26418073,"vw":8.141203},{"c":8.29,"h":8.3479,"l":8.07,"n":35337,"o":8.13,"t":"2026-03-09T04:00:00Z","v":40224071,"vw":8.214939},{"c":8.48,"h":8.605,"l":8.255,"n":44479,"o":8.35,"t":"2026-03-10T04:00:00Z","v":36102630,"vw":8.491736},{"c":8.45,"h":8.605,"l":8.38,"n":27341,"o":8.46,"t":"2026-03-11T04:00:00Z","v":24459587,"vw":8.46768},{"c":8.1,"h":8.255,"l":8.08,"n":39625,"o":8.19,"t":"2026-03-12T04:00:00Z","v":27881510,"vw":8.153307},{"c":7.98,"h":8.27,"l":7.95,"n":25094,"o":8.23,"t":"2026-03-13T04:00:00Z","v":20422384,"vw":8.071917},{"c":8.2,"h":8.25,"l":8.12,"n":27735,"o":8.18,"t":"2026-03-16T04:00:00Z","v":21071229,"vw":8.1799},{"c":8.14,"h":8.33,"l":8.09,"n":25122,"o":8.33,"t":"2026-03-17T04:00:00Z","v":26234956,"vw":8.176488},{"c":8.06,"h":8.2599,"l":8.05,"n":33056,"o":8.13,"t":"2026-03-18T04:00:00Z","v":38659723,"vw":8.144295},{"c":8.12,"h":8.158,"l":7.81,"n":55062,"o":7.81,"t":"2026-03-19T04:00:00Z","v":58161963,"vw":7.99429},{"c":7.84,"h":8.02,"l":7.79,"n":40465,"o":7.995,"t":"2026-03-20T04:00:00Z","v":32058602,"vw":7.870385},{"c":8.14,"h":8.24,"l":7.945,"n":32109,"o":8.06,"t":"2026-03-23T04:00:00Z","v":30268401,"vw":8.145541},{"c":8.05,"h":8.145,"l":7.945,"n":34116,"o":7.97,"t":"2026-03-24T04:00:00Z","v":38487739,"vw":8.034829},{"c":8.21,"h":8.34,"l":8.18,"n":29703,"o":8.23,"t":"2026-03-25T04:00:00Z","v":31211395,"vw":8.245294},{"c":7.96,"h":8.165,"l":7.945,"n":37706,"o":8.13,"t":"2026-03-26T04:00:00Z","v":18706024,"vw":8.052485},{"c":7.87,"h":7.98,"l":7.82,"n":39559,"o":7.91,"t":"2026-03-27T04:00:00Z","v":31278600,"vw":7.892858},{"c":7.87,"h":7.99,"l":7.81,"n":26528,"o":7.95,"t":"2026-03-30T04:00:00Z","v":22584474,"vw":7.892395},{"c":8.38,"h":8.4,"l":8.04,"n":36717,"o":8.08,"t":"2026-03-31T04:00:00Z","v":33433143,"vw":8.252869},{"c":8.49,"h":8.575,"l":8.41,"n":29888,"o":8.49,"t":"2026-04-01T04:00:00Z","v":21750183,"vw":8.503677},{"c":8.34,"h":8.51,"l":8.2337,"n":36655,"o":8.26,"t":"2026-04-02T04:00:00Z","v":23448768,"vw":8.378388},{"c":8.43,"h":8.475,"l":8.38,"n":13601,"o":8.38,"t":"2026-04-06T04:00:00Z","v":12712888,"vw":8.422358},{"c":8.39,"h":8.4099,"l":8.22,"n":22950,"o":8.35,"t":"2026-04-07T04:00:00Z","v":19801001,"vw":8.317187},{"c":8.82,"h":8.99,"l":8.74,"n":40909,"o":8.98,"t":"2026-04-08T04:00:00Z","v":24316971,"vw":8.815828},{"c":9.01,"h":9.04,"l":8.85,"n":17995,"o":8.85,"t":"2026-04-09T04:00:00Z","v":15194759,"vw":8.974062},{"c":9.16,"h":9.22,"l":9.08,"n":29109,"o":9.15,"t":"2026-04-10T04:00:00Z","v":18239167,"vw":9.150207},{"c":9.17,"h":9.19,"l":8.96,"n":28941,"o":9.06,"t":"2026-04-13T04:00:00Z","v":22436814,"vw":9.093962},{"c":9.31,"h":9.39,"l":9.26,"n":28572,"o":9.27,"t":"2026-04-14T04:00:00Z","v":22517687,"vw":9.312561},{"c":9.39,"h":9.47,"l":9.33,"n":29522,"o":9.4,"t":"2026-04-15T04:00:00Z","v":22895386,"vw":9.391945},{"c":9.33,"h":9.44,"l":9.255,"n":21984,"o":9.43,"t":"2026-04-16T04:00:00Z","v":14402314,"vw":9.32671},{"c":9.38,"h":9.57,"l":9.36,"n":30045,"o":9.56,"t":"2026-04-17T04:00:00Z","v":27982884,"vw":9.459656},{"c":9.28,"h":9.43,"l":9.255,"n":20872,"o":9.41,"t":"2026-04-20T04:00:00Z","v":11909116,"vw":9.312221},{"c":9.09,"h":9.36,"l":9.08,"n":24178,"o":9.3,"t":"2026-04-21T04:00:00Z","v":13089014,"vw":9.172327},{"c":9.02,"h":9.241,"l":9.01,"n":22959,"o":9.24,"t":"2026-04-22T04:00:00Z","v":17121476,"vw":9.064785},{"c":8.81,"h":9.06,"l":8.78,"n":25441,"o":9.03,"t":"2026-04-23T04:00:00Z","v":22502663,"vw":8.901779},{"c":8.85,"h":8.88,"l":8.71,"n":19667,"o":8.76,"t":"2026-04-24T04:00:00Z","v":13547595,"vw":8.822501},{"c":8.8,"h":8.92,"l":8.8,"n":18420,"o":8.92,"t":"2026-04-27T04:00:00Z","v":8728857,"vw":8.84682},{"c":8.85,"h":8.94,"l":8.675,"n":24151,"o":8.69,"t":"2026-04-28T04:00:00Z","v":21243085,"vw":8.840738},{"c":8.53,"h":8.77,"l":8.52,"n":33367,"o":8.69,"t":"2026-04-29T04:00:00Z","v":19138775,"vw":8.617414},{"c":8.7,"h":8.74,"l":8.6302,"n":24316,"o":8.68,"t":"2026-04-30T04:00:00Z","v":13584664,"vw":8.682802},{"c":8.62,"h":8.7244,"l":8.605,"n":20746,"o":8.66,"t":"2026-05-01T04:00:00Z","v":10251869,"vw":8.643796},{"c":8.47,"h":8.69,"l":8.45,"n":29526,"o":8.63,"t":"2026-05-04T04:00:00Z","v":20196686,"vw":8.545131},{"c":8.57,"h":8.63,"l":8.505,"n":37811,"o":8.61,"t":"2026-05-05T04:00:00Z","v":27081290,"vw":8.580575},{"c":8.45,"h":8.76,"l":8.39,"n":47887,"o":8.74,"t":"2026-05-06T04:00:00Z","v":50797663,"vw":8.479823},{"c":8.18,"h":8.435,"l":8.18,"n":54500,"o":8.42,"t":"2026-05-07T04:00:00Z","v":40198171,"vw":8.274987},{"c":8.37,"h":8.45,"l":8.335,"n":36298,"o":8.37,"t":"2026-05-08T04:00:00Z","v":36416127,"vw":8.40074},{"c":8.18,"h":8.395,"l":8.14,"n":36203,"o":8.37,"t":"2026-05-11T04:00:00Z","v":36143527,"vw":8.202088},{"c":8.1,"h":8.18,"l":8.06,"n":25059,"o":8.12,"t":"2026-05-12T04:00:00Z","v":17045719,"vw":8.124273},{"c":7.85,"h":8.2299,"l":7.825,"n":37109,"o":8.07,"t":"2026-05-13T04:00:00Z","v":48931883,"vw":8.003068},{"c":8.1,"h":8.135,"l":7.985,"n":23483,"o":8.01,"t":"2026-05-14T04:00:00Z","v":21684801,"vw":8.093262},{"c":7.84,"h":7.9,"l":7.775,"n":31766,"o":7.9,"t":"2026-05-15T04:00:00Z","v":23646989,"vw":7.819184},{"c":7.89,"h":7.92,"l":7.82,"n":25640,"o":7.88,"t":"2026-05-18T04:00:00Z","v":22103434,"vw":7.878617},{"c":7.68,"h":7.795,"l":7.64,"n":27845,"o":7.69,"t":"2026-05-19T04:00:00Z","v":26761902,"vw":7.7003},{"c":7.94,"h":7.97,"l":7.77,"n":33430,"o":7.77,"t":"2026-05-20T04:00:00Z","v":29471563,"vw":7.906799},{"c":8,"h":8.0873,"l":7.805,"n":33568,"o":7.83,"t":"2026-05-21T04:00:00Z","v":23969335,"vw":7.971676},{"c":7.82,"h":7.945,"l":7.8,"n":20840,"o":7.93,"t":"2026-05-22T04:00:00Z","v":15269888,"vw":7.858793},{"c":7.94,"h":8.02,"l":7.835,"n":21414,"o":8,"t":"2026-05-26T04:00:00Z","v":15519632,"vw":7.902977},{"c":7.96,"h":8.055,"l":7.93,"n":21120,"o":7.97,"t":"2026-05-27T04:00:00Z","v":13540189,"vw":7.978869},{"c":7.88,"h":7.975,"l":7.825,"n":31235,"o":7.87,"t":"2026-05-28T04:00:00Z","v":17317070,"vw":7.914317},{"c":7.88,"h":7.925,"l":7.82,"n":29584,"o":7.84,"t":"2026-05-29T04:00:00Z","v":22119442,"vw":7.87917},{"c":7.79,"h":7.86,"l":7.755,"n":30314,"o":7.81,"t":"2026-06-01T04:00:00Z","v":14165831,"vw":7.815915},{"c":7.86,"h":7.94,"l":7.81,"n":30204,"o":7.82,"t":"2026-06-02T04:00:00Z","v":16407716,"vw":7.887702},{"c":7.59,"h":7.74,"l":7.555,"n":29456,"o":7.7,"t":"2026-06-03T04:00:00Z","v":21312685,"vw":7.634182},{"c":7.64,"h":7.76,"l":7.64,"n":20745,"o":7.74,"t":"2026-06-04T04:00:00Z","v":11844366,"vw":7.679466},{"c":7.54,"h":7.62,"l":7.53,"n":31959,"o":7.55,"t":"2026-06-05T04:00:00Z","v":25289743,"vw":7.56718},{"c":7.43,"h":7.555,"l":7.39,"n":36989,"o":7.52,"t":"2026-06-08T04:00:00Z","v":27243326,"vw":7.435439},{"c":7.53,"h":7.57,"l":7.44,"n":31247,"o":7.51,"t":"2026-06-09T04:00:00Z","v":25345442,"vw":7.517794},{"c":7.62,"h":7.63,"l":7.44,"n":34144,"o":7.44,"t":"2026-06-10T04:00:00Z","v":26484724,"vw":7.537215},{"c":7.91,"h":7.93,"l":7.59,"n":38744,"o":7.63,"t":"2026-06-11T04:00:00Z","v":33977434,"vw":7.774985},{"c":7.99,"h":8.08,"l":7.94,"n":39838,"o":8.01,"t":"2026-06-12T04:00:00Z","v":30594488,"vw":8.015255},{"c":7.95,"h":8.22,"l":7.91,"n":28814,"o":8.19,"t":"2026-06-15T04:00:00Z","v":22138836,"vw":8.004635},{"c":7.95,"h":7.97,"l":7.87,"n":27508,"o":7.93,"t":"2026-06-16T04:00:00Z","v":20413253,"vw":7.931446},{"c":7.97,"h":8.2,"l":7.925,"n":49240,"o":8.07,"t":"2026-06-17T04:00:00Z","v":32710293,"vw":8.07547},{"c":7.79,"h":8.01,"l":7.785,"n":27930,"o":7.95,"t":"2026-06-18T04:00:00Z","v":20208836,"vw":7.856843},{"c":7.93,"h":7.98,"l":7.8209,"n":39167,"o":7.85,"t":"2026-06-22T04:00:00Z","v":26547738,"vw":7.927031},{"c":7.94,"h":7.985,"l":7.83,"n":31952,"o":7.83,"t":"2026-06-23T04:00:00Z","v":23430573,"vw":7.923682},{"c":7.88,"h":7.955,"l":7.8121,"n":34079,"o":7.93,"t":"2026-06-24T04:00:00Z","v":17448762,"vw":7.866445},{"c":8.03,"h":8.11,"l":7.92,"n":38346,"o":7.95,"t":"2026-06-25T04:00:00Z","v":24731800,"vw":8.048763},{"c":8.23,"h":8.23,"l":7.995,"n":34641,"o":8,"t":"2026-06-26T04:00:00Z","v":28498489,"vw":8.178367},{"c":8.22,"h":8.23,"l":8.11,"n":31038,"o":8.15,"t":"2026-06-29T04:00:00Z","v":16814440,"vw":8.182938},{"c":8.17,"h":8.2099,"l":8.01,"n":38145,"o":8.02,"t":"2026-06-30T04:00:00Z","v":27735560,"vw":8.125149},{"c":8.13,"h":8.225,"l":8.04,"n":34515,"o":8.07,"t":"2026-07-01T04:00:00Z","v":18388792,"vw":8.161046},{"c":8.12,"h":8.3064,"l":8.08,"n":33184,"o":8.27,"t":"2026-07-02T04:00:00Z","v":14869757,"vw":8.142977},{"c":8.29,"h":8.31,"l":8.11,"n":33849,"o":8.17,"t":"2026-07-06T04:00:00Z","v":18339827,"vw":8.208366},{"c":8.23,"h":8.39,"l":8.19,"n":44531,"o":8.3,"t":"2026-07-07T04:00:00Z","v":21819991,"vw":8.257054},{"c":8.16,"h":8.205,"l":8.06,"n":35880,"o":8.17,"t":"2026-07-08T04:00:00Z","v":25140913,"vw":8.122875},{"c":8.28,"h":8.34,"l":8.13,"n":33739,"o":8.14,"t":"2026-07-09T04:00:00Z","v":22954357,"vw":8.246321},{"c":8.62,"h":8.67,"l":8.44,"n":39733,"o":8.45,"t":"2026-07-10T04:00:00Z","v":22526670,"vw":8.573297},{"c":8.47,"h":8.665,"l":8.445,"n":29169,"o":8.64,"t":"2026-07-13T04:00:00Z","v":19344326,"vw":8.514521},{"c":8.55,"h":8.6678,"l":8.5,"n":29147,"o":8.61,"t":"2026-07-14T04:00:00Z","v":14810623,"vw":8.570806},{"c":8.45,"h":8.565,"l":8.45,"n":28109,"o":8.52,"t":"2026-07-15T04:00:00Z","v":13069067,"vw":8.497331},{"c":8.3,"h":8.4,"l":8.28,"n":44969,"o":8.39,"t":"2026-07-16T04:00:00Z","v":26370076,"vw":8.325997},{"c":8.2,"h":8.28,"l":8.16,"n":31491,"o":8.2,"t":"2026-07-17T04:00:00Z","v":23231184,"vw":8.213066},{"c":8.32,"h":8.36,"l":8.275,"n":27095,"o":8.28,"t":"2026-07-20T04:00:00Z","v":15102043,"vw":8.321134},{"c":8.4,"h":8.4,"l":8.3,"n":22353,"o":8.34,"t":"2026-07-21T04:00:00Z","v":12831941,"vw":8.357186},{"c":8.48,"h":8.5,"l":8.33,"n":22484,"o":8.44,"t":"2026-07-22T04:00:00Z","v":18798581,"vw":8.414048},{"c":8.35,"h":8.44,"l":8.304,"n":27631,"o":8.41,"t":"2026-07-23T04:00:00Z","v":22069681,"vw":8.349315},{"c":8.28,"h":8.3688,"l":8.27,"n":26004,"o":8.31,"t":"2026-07-24T04:00:00Z","v":30083642,"vw":8.310861},{"c":8.37,"h":8.415,"l":8.29,"n":30903,"o":8.35,"t":"2026-07-27T04:00:00Z","v":19921022,"vw":8.343453},{"c":8.31,"h":8.48,"l":8.31,"n":19897,"o":8.44,"t":"2026-07-28T04:00:00Z","v":10527903,"vw":8.354969},{"c":8.15,"h":8.29,"l":8.15,"n":30042,"o":8.26,"t":"2026-07-29T04:00:00Z","v":21097162,"vw":8.199486},{"c":8.44,"h":8.46,"l":8.2,"n":24062,"o":8.2,"t":"2026-07-30T04:00:00Z","v":12744517,"vw":8.390643},{"c":8.46,"h":8.57,"l":8.43,"n":29614,"o":8.5,"t":"2026-07-31T04:00:00Z","v":10878927,"vw":8.478672},{"c":8.49,"h":8.52,"l":8.42,"n":34513,"o":8.46,"t":"2026-08-03T04:00:00Z","v":13178026,"vw":8.47304},{"c":8.19,"h":8.52,"l":8.18,"n":34210,"o":8.49,"t":"2026-08-04T04:00:00Z","v":16822737,"vw":8.303151},{"c":8.21,"h":8.485,"l":8.2,"n":43952,"o":8.4,"t":"2026-08-05T04:00:00Z","v":26570663,"vw":8.346709},{"c":8.18,"h":8.37,"l":8.17,"n":38402,"o":8.31,"t":"2026-08-06T04:00:00Z","v":17817500,"vw":8.267319},{"c":7.94,"h":8.2,"l":7.925,"n":39044,"o":8.2,"t":"2026-08-07T04:00:00Z","v":27112540,"vw":8.006396},{"c":7.88,"h":7.98,"l":7.86,"n":34785,"o":7.95,"t":"2026-08-10T04:00:00Z","v":14842865,"vw":7.913058},{"c":7.5,"h":7.9,"l":7.48,"n":48418,"o":7.88,"t":"2026-08-11T04:00:00Z","v":32756653,"vw":7.586299},{"c":7.4,"h":7.52,"l":7.38,"n":45425,"o":7.47,"t":"2026-08-12T04:00:00Z","v":32384838,"vw":7.447891},{"c":7.34,"h":7.49,"l":7.33,"n":32502,"o":7.39,"t":"2026-08-13T04:00:00Z","v":24074470,"vw":7.377036},{"c":7.4,"h":7.465,"l":7.235,"n":48698,"o":7.32,"t":"2026-08-14T04:00:00Z","v":31065313,"vw":7.326762},{"c":7.36,"h":7.45,"l":7.32,"n":22917,"o":7.42,"t":"2026-08-17T04:00:00Z","v":14298619,"vw":7.365647},{"c":7.27,"h":7.44,"l":7.27,"n":27242,"o":7.34,"t":"2026-08-18T04:00:00Z","v":19682459,"vw":7.351434},{"c":7.37,"h":7.53,"l":7.36,"n":24666,"o":7.51,"t":"2026-08-19T04:00:00Z","v":17926704,"vw":7.409402},{"c":7.17,"h":7.355,"l":7.16,"n":34867,"o":7.32,"t":"2026-08-20T04:00:00Z","v":31331160,"vw":7.240677},{"c":7.48,"h":7.52,"l":7.265,"n":26400,"o":7.27,"t":"2026-08-21T04:00:00Z","v":23782085,"vw":7.446258},{"c":7.52,"h":7.59,"l":7.37,"n":22810,"o":7.37,"t":"2026-08-24T04:00:00Z","v":16915756,"vw":7.519349},{"c":7.66,"h":7.675,"l":7.435,"n":25131,"o":7.54,"t":"2026-08-25T04:00:00Z","v":12782331,"vw":7.581865},{"c":7.61,"h":7.77,"l":7.6,"n":23529,"o":7.72,"t":"2026-08-26T04:00:00Z","v":26069186,"vw":7.669937},{"c":7.53,"h":7.625,"l":7.48,"n":34458,"o":7.6,"t":"2026-08-27T04:00:00Z","v":22414903,"vw":7.536173},{"c":7.5,"h":7.55,"l":7.39,"n":24378,"o":7.55,"t":"2026-08-28T04:00:00Z","v":14786093,"vw":7.478242},{"c":7.61,"h":7.69,"l":7.55,"n":26951,"o":7.66,"t":"2026-08-31T04:00:00Z","v":14608845,"vw":7.602593},{"c":7.68,"h":7.83,"l":7.6,"n":31296,"o":7.6,"t":"2026-09-01T04:00:00Z","v":16090079,"vw":7.735426},{"c":8.08,"h":8.13,"l":7.79,"n":43467,"o":7.83,"t":"2026-09-02T04:00:00Z","v":24565836,"vw":8.05637},{"c":8.22,"h":8.31,"l":8.1,"n":30252,"o":8.25,"t":"2026-09-03T04:00:00Z","v":19354771,"vw":8.189294},{"c":8.15,"h":8.275,"l":8.05,"n":25460,"o":8.05,"t":"2026-09-04T04:00:00Z","v":15655147,"vw":8.188843},{"c":8.31,"h":8.45,"l":8.2701,"n":34095,"o":8.34,"t":"2026-09-08T04:00:00Z","v":24810475,"vw":8.350366},{"c":8.08,"h":8.225,"l":8.05,"n":42825,"o":8.19,"t":"2026-09-09T04:00:00Z","v":35570560,"vw":8.126496},{"c":8.3,"h":8.39,"l":8.01,"n":36182,"o":8.03,"t":"2026-09-10T04:00:00Z","v":35133344,"vw":8.281128},{"c":8.33,"h":8.365,"l":8.24,"n":34801,"o":8.34,"t":"2026-09-11T04:00:00Z","v":25103297,"vw":8.302729},{"c":8.23,"h":8.27,"l":8.04,"n":33402,"o":8.05,"t":"2026-09-14T04:00:00Z","v":25403368,"vw":8.184084},{"c":8.26,"h":8.3,"l":8.17,"n":32928,"o":8.19,"t":"2026-09-15T04:00:00Z","v":18294849,"vw":8.24873},{"c":8.29,"h":8.29,"l":8.11,"n":39393,"o":8.23,"t":"2026-09-16T04:00:00Z","v":28505549,"vw":8.212897},{"c":8.29,"h":8.36,"l":8.1011,"n":35764,"o":8.31,"t":"2026-09-17T04:00:00Z","v":22389482,"vw":8.283474},{"c":8.2,"h":8.25,"l":8.1,"n":32104,"o":8.21,"t":"2026-09-18T04:00:00Z","v":19438667,"vw":8.191047},{"c":8.45,"h":8.46,"l":8.33,"n":32936,"o":8.36,"t":"2026-09-21T04:00:00Z","v":16765528,"vw":8.396719},{"c":8.43,"h":8.49,"l":8.2801,"n":32203,"o":8.31,"t":"2026-09-22T04:00:00Z","v":20264936,"vw":8.384438},{"c":8.18,"h":8.5,"l":8.17,"n":31267,"o":8.44,"t":"2026-09-23T04:00:00Z","v":17510272,"vw":8.286972},{"c":8.08,"h":8.211,"l":8.035,"n":27897,"o":8.15,"t":"2026-09-24T04:00:00Z","v":15287134,"vw":8.095736},{"c":8.11,"h":8.15,"l":8.01,"n":28216,"o":8.04,"t":"2026-09-25T04:00:00Z","v":15853005,"vw":8.081727},{"c":7.99,"h":8.08,"l":7.95,"n":36422,"o":8,"t":"2026-09-28T04:00:00Z","v":21507391,"vw":8.003514},{"c":8.09,"h":8.09,"l":7.9201,"n":30961,"o":7.98,"t":"2026-09-29T04:00:00Z","v":16621425,"vw":8.009464},{"c":8.53,"h":8.62,"l":8.255,"n":77786,"o":8.295,"t":"2026-09-30T04:00:00Z","v":54102195,"vw":8.501604},{"c":8.45,"h":8.58,"l":8.27,"n":53236,"o":8.51,"t":"2026-10-01T04:00:00Z","v":50919848,"vw":8.395229},{"c":8.59,"h":8.59,"l":8.19,"n":79096,"o":8.48,"t":"2026-10-02T04:00:00Z","v":44952182,"vw":8.373916},{"c":9.92,"h":10.19,"l":9.81,"n":122130,"o":9.83,"t":"2026-10-05T04:00:00Z","v":113279545,"vw":9.995583},{"c":10.15,"h":10.2,"l":9.97,"n":74166,"o":10.11,"t":"2026-10-06T04:00:00Z","v":52293533,"vw":10.117262},{"c":9.74,"h":10.16,"l":9.7,"n":70532,"o":10.11,"t":"2026-10-07T04:00:00Z","v":41686348,"vw":9.902748},{"c":9.83,"h":9.94,"l":9.56,"n":61004,"o":9.65,"t":"2026-10-08T04:00:00Z","v":44018842,"vw":9.810086},{"c":10.16,"h":10.18,"l":9.87,"n":56680,"o":9.97,"t":"2026-10-09T04:00:00Z","v":45491091,"vw":10.057564},{"c":10.06,"h":10.15,"l":9.98,"n":32906,"o":10.14,"t":"2026-10-12T04:00:00Z","v":24822016,"vw":10.054346},{"c":9.89,"h":9.95,"l":9.825,"n":40454,"o":9.84,"t":"2026-10-13T04:00:00Z","v":41905209,"vw":9.892775},{"c":9.68,"h":9.77,"l":9.49,"n":42304,"o":9.67,"t":"2026-10-14T04:00:00Z","v":32208080,"vw":9.665377},{"c":9.5,"h":9.725,"l":9.39,"n":49895,"o":9.47,"t":"2026-10-15T04:00:00Z","v":40196231,"vw":9.569723},{"c":9.44,"h":9.59,"l":9.385,"n":30431,"o":9.58,"t":"2026-10-16T04:00:00Z","v":26836129,"vw":9.467113},{"c":9.43,"h":9.61,"l":9.38,"n":42460,"o":9.55,"t":"2026-10-19T04:00:00Z","v":35094823,"vw":9.458514},{"c":9.7,"h":9.8151,"l":9.55,"n":37767,"o":9.61,"t":"2026-10-20T04:00:00Z","v":32754214,"vw":9.724185},{"c":9.7,"h":9.76,"l":9.62,"n":48479,"o":9.71,"t":"2026-10-21T04:00:00Z","v":41778941,"vw":9.700786},{"c":9.49,"h":9.69,"l":9.47,"n":42372,"o":9.65,"t":"2026-10-22T04:00:00Z","v":36997581,"vw":9.558178}],"volatilityBars":[{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-09-21T08:00:00Z","v":227,"vw":8.2},{"c":8.205,"h":8.205,"l":8.205,"n":1,"o":8.205,"t":"2026-09-21T11:15:00Z","v":100,"vw":8.205},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-21T11:30:00Z","v":130,"vw":8.25},{"c":8.35,"h":8.36,"l":8.34,"n":18,"o":8.34,"t":"2026-09-21T13:00:00Z","v":35807,"vw":8.347125},{"c":8.385,"h":8.42,"l":8.36,"n":1134,"o":8.36,"t":"2026-09-21T13:30:00Z","v":648808,"vw":8.38396},{"c":8.365,"h":8.39,"l":8.3401,"n":867,"o":8.38,"t":"2026-09-21T13:45:00Z","v":379697,"vw":8.366933},{"c":8.3795,"h":8.3895,"l":8.34,"n":1084,"o":8.365,"t":"2026-09-21T14:00:00Z","v":595880,"vw":8.363256},{"c":8.355,"h":8.38,"l":8.33,"n":1541,"o":8.375,"t":"2026-09-21T14:15:00Z","v":1058266,"vw":8.348969},{"c":8.375,"h":8.39,"l":8.3401,"n":1546,"o":8.355,"t":"2026-09-21T14:30:00Z","v":1271203,"vw":8.363053},{"c":8.375,"h":8.3996,"l":8.36,"n":1343,"o":8.375,"t":"2026-09-21T14:45:00Z","v":626071,"vw":8.379642},{"c":8.385,"h":8.39,"l":8.3701,"n":1024,"o":8.3794,"t":"2026-09-21T15:00:00Z","v":300969,"vw":8.381603},{"c":8.3524,"h":8.3977,"l":8.3501,"n":1277,"o":8.3838,"t":"2026-09-21T15:15:00Z","v":520533,"vw":8.37838},{"c":8.3501,"h":8.37,"l":8.35,"n":1484,"o":8.35,"t":"2026-09-21T15:30:00Z","v":645603,"vw":8.360238},{"c":8.365,"h":8.37,"l":8.3501,"n":995,"o":8.359,"t":"2026-09-21T15:45:00Z","v":329719,"vw":8.360257},{"c":8.3901,"h":8.4,"l":8.36,"n":1378,"o":8.365,"t":"2026-09-21T16:00:00Z","v":1540989,"vw":8.3833},{"c":8.3704,"h":8.4,"l":8.37,"n":867,"o":8.395,"t":"2026-09-21T16:15:00Z","v":305377,"vw":8.385571},{"c":8.365,"h":8.39,"l":8.3624,"n":955,"o":8.37,"t":"2026-09-21T16:30:00Z","v":630580,"vw":8.376772},{"c":8.385,"h":8.39,"l":8.36,"n":960,"o":8.365,"t":"2026-09-21T16:45:00Z","v":339806,"vw":8.376143},{"c":8.43,"h":8.43,"l":8.38,"n":1111,"o":8.3801,"t":"2026-09-21T17:00:00Z","v":628870,"vw":8.404866},{"c":8.4324,"h":8.44,"l":8.42,"n":1176,"o":8.42,"t":"2026-09-21T17:15:00Z","v":862480,"vw":8.432599},{"c":8.415,"h":8.44,"l":8.41,"n":1463,"o":8.44,"t":"2026-09-21T17:30:00Z","v":1244253,"vw":8.424833},{"c":8.3824,"h":8.415,"l":8.3824,"n":1042,"o":8.4101,"t":"2026-09-21T17:45:00Z","v":324328,"vw":8.396933},{"c":8.3989,"h":8.41,"l":8.3899,"n":1173,"o":8.39,"t":"2026-09-21T18:00:00Z","v":346641,"vw":8.39781},{"c":8.41,"h":8.41,"l":8.39,"n":793,"o":8.4,"t":"2026-09-21T18:15:00Z","v":119273,"vw":8.402591},{"c":8.43,"h":8.435,"l":8.4,"n":1122,"o":8.4,"t":"2026-09-21T18:30:00Z","v":437742,"vw":8.417762},{"c":8.435,"h":8.4499,"l":8.43,"n":978,"o":8.4324,"t":"2026-09-21T18:45:00Z","v":343238,"vw":8.439045},{"c":8.435,"h":8.44,"l":8.42,"n":1192,"o":8.435,"t":"2026-09-21T19:00:00Z","v":384198,"vw":8.430074},{"c":8.435,"h":8.44,"l":8.4201,"n":1246,"o":8.435,"t":"2026-09-21T19:15:00Z","v":304963,"vw":8.430748},{"c":8.455,"h":8.46,"l":8.44,"n":1567,"o":8.44,"t":"2026-09-21T19:30:00Z","v":472592,"vw":8.449093},{"c":8.435,"h":8.46,"l":8.43,"n":3491,"o":8.455,"t":"2026-09-21T19:45:00Z","v":1488148,"vw":8.440897},{"c":8.4296,"h":8.45,"l":8.4296,"n":19,"o":8.44,"t":"2026-09-21T20:00:00Z","v":578031,"vw":8.449774},{"c":8.2119,"h":8.2119,"l":8.198,"n":2,"o":8.198,"t":"2026-09-21T20:15:00Z","v":200,"vw":8.20495},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-09-22T10:00:00Z","v":500,"vw":8.4},{"c":8.42,"h":8.42,"l":8.4,"n":9,"o":8.41,"t":"2026-09-22T12:15:00Z","v":3185,"vw":8.402463},{"c":8.42,"h":8.42,"l":8.42,"n":33,"o":8.42,"t":"2026-09-22T12:45:00Z","v":3833,"vw":8.42},{"c":8.28,"h":8.42,"l":8.28,"n":78,"o":8.4,"t":"2026-09-22T13:00:00Z","v":21555,"vw":8.322833},{"c":8.32,"h":8.33,"l":8.29,"n":111,"o":8.29,"t":"2026-09-22T13:15:00Z","v":112619,"vw":8.313351},{"c":8.3401,"h":8.36,"l":8.3,"n":1870,"o":8.31,"t":"2026-09-22T13:30:00Z","v":1244208,"vw":8.329863},{"c":8.345,"h":8.38,"l":8.33,"n":1327,"o":8.34,"t":"2026-09-22T13:45:00Z","v":610600,"vw":8.353524},{"c":8.325,"h":8.365,"l":8.3,"n":924,"o":8.35,"t":"2026-09-22T14:00:00Z","v":359388,"vw":8.337458},{"c":8.3024,"h":8.33,"l":8.291,"n":1075,"o":8.3238,"t":"2026-09-22T14:15:00Z","v":561649,"vw":8.312463},{"c":8.2924,"h":8.32,"l":8.2801,"n":1354,"o":8.305,"t":"2026-09-22T14:30:00Z","v":969267,"vw":8.298586},{"c":8.335,"h":8.34,"l":8.3,"n":934,"o":8.3,"t":"2026-09-22T14:45:00Z","v":466448,"vw":8.318253},{"c":8.34,"h":8.37,"l":8.3301,"n":1142,"o":8.335,"t":"2026-09-22T15:00:00Z","v":1179459,"vw":8.351044},{"c":8.33,"h":8.345,"l":8.32,"n":905,"o":8.335,"t":"2026-09-22T15:15:00Z","v":394023,"vw":8.334983},{"c":8.3124,"h":8.335,"l":8.3001,"n":761,"o":8.33,"t":"2026-09-22T15:30:00Z","v":289024,"vw":8.315614},{"c":8.3299,"h":8.33,"l":8.3,"n":862,"o":8.31,"t":"2026-09-22T15:45:00Z","v":455027,"vw":8.314977},{"c":8.325,"h":8.34,"l":8.32,"n":747,"o":8.3299,"t":"2026-09-22T16:00:00Z","v":291091,"vw":8.327653},{"c":8.3499,"h":8.35,"l":8.32,"n":975,"o":8.3238,"t":"2026-09-22T16:15:00Z","v":673209,"vw":8.339094},{"c":8.335,"h":8.37,"l":8.33,"n":1060,"o":8.345,"t":"2026-09-22T16:30:00Z","v":840417,"vw":8.351952},{"c":8.3311,"h":8.35,"l":8.33,"n":874,"o":8.34,"t":"2026-09-22T16:45:00Z","v":580739,"vw":8.337862},{"c":8.3201,"h":8.34,"l":8.3201,"n":794,"o":8.335,"t":"2026-09-22T17:00:00Z","v":249173,"vw":8.329846},{"c":8.345,"h":8.345,"l":8.3201,"n":913,"o":8.33,"t":"2026-09-22T17:15:00Z","v":269886,"vw":8.332352},{"c":8.365,"h":8.365,"l":8.3401,"n":723,"o":8.345,"t":"2026-09-22T17:30:00Z","v":234425,"vw":8.3532},{"c":8.395,"h":8.405,"l":8.36,"n":1883,"o":8.365,"t":"2026-09-22T17:45:00Z","v":1506632,"vw":8.389523},{"c":8.41,"h":8.415,"l":8.38,"n":1692,"o":8.39,"t":"2026-09-22T18:00:00Z","v":1218934,"vw":8.399359},{"c":8.44,"h":8.44,"l":8.4,"n":999,"o":8.405,"t":"2026-09-22T18:15:00Z","v":532325,"vw":8.418037},{"c":8.45,"h":8.46,"l":8.4314,"n":1275,"o":8.435,"t":"2026-09-22T18:30:00Z","v":754622,"vw":8.445367},{"c":8.4494,"h":8.46,"l":8.44,"n":1052,"o":8.45,"t":"2026-09-22T18:45:00Z","v":704008,"vw":8.448234},{"c":8.455,"h":8.46,"l":8.44,"n":1200,"o":8.45,"t":"2026-09-22T19:00:00Z","v":539930,"vw":8.450965},{"c":8.47,"h":8.47,"l":8.45,"n":1599,"o":8.455,"t":"2026-09-22T19:15:00Z","v":690199,"vw":8.460272},{"c":8.465,"h":8.49,"l":8.46,"n":1522,"o":8.465,"t":"2026-09-22T19:30:00Z","v":1014535,"vw":8.471642},{"c":8.435,"h":8.47,"l":8.43,"n":3430,"o":8.47,"t":"2026-09-22T19:45:00Z","v":2445833,"vw":8.446256},{"c":8.43,"h":8.44,"l":8.43,"n":13,"o":8.44,"t":"2026-09-22T20:00:00Z","v":1047286,"vw":8.430017},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-09-22T20:30:00Z","v":300,"vw":8.43},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-22T20:45:00Z","v":100,"vw":8.47},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-09-23T08:45:00Z","v":523,"vw":8.4},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-09-23T12:00:00Z","v":115,"vw":8.34},{"c":8.4684,"h":8.4684,"l":8.33,"n":8,"o":8.34,"t":"2026-09-23T12:15:00Z","v":10005,"vw":8.358959},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-09-23T12:30:00Z","v":111,"vw":8.32},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-09-23T13:00:00Z","v":6004,"vw":8.31},{"c":8.42,"h":8.42,"l":8.31,"n":2,"o":8.31,"t":"2026-09-23T13:15:00Z","v":6300,"vw":8.332698},{"c":8.45,"h":8.5,"l":8.43,"n":1845,"o":8.44,"t":"2026-09-23T13:30:00Z","v":1250009,"vw":8.460897},{"c":8.4299,"h":8.45,"l":8.41,"n":1471,"o":8.45,"t":"2026-09-23T13:45:00Z","v":615703,"vw":8.427459},{"c":8.4,"h":8.45,"l":8.4,"n":835,"o":8.425,"t":"2026-09-23T14:00:00Z","v":372784,"vw":8.433477},{"c":8.385,"h":8.42,"l":8.37,"n":886,"o":8.4,"t":"2026-09-23T14:15:00Z","v":405769,"vw":8.395006},{"c":8.365,"h":8.39,"l":8.35,"n":1628,"o":8.38,"t":"2026-09-23T14:30:00Z","v":904655,"vw":8.373474},{"c":8.345,"h":8.38,"l":8.33,"n":1671,"o":8.3625,"t":"2026-09-23T14:45:00Z","v":1093577,"vw":8.347592},{"c":8.335,"h":8.36,"l":8.33,"n":1023,"o":8.34,"t":"2026-09-23T15:00:00Z","v":463065,"vw":8.343271},{"c":8.3401,"h":8.35,"l":8.32,"n":1266,"o":8.3361,"t":"2026-09-23T15:15:00Z","v":822369,"vw":8.336898},{"c":8.325,"h":8.345,"l":8.32,"n":1102,"o":8.345,"t":"2026-09-23T15:30:00Z","v":443189,"vw":8.329804},{"c":8.315,"h":8.33,"l":8.3,"n":829,"o":8.3225,"t":"2026-09-23T15:45:00Z","v":312163,"vw":8.313618},{"c":8.305,"h":8.315,"l":8.28,"n":881,"o":8.315,"t":"2026-09-23T16:00:00Z","v":311467,"vw":8.298741},{"c":8.315,"h":8.32,"l":8.2901,"n":1201,"o":8.305,"t":"2026-09-23T16:15:00Z","v":840643,"vw":8.305712},{"c":8.275,"h":8.3199,"l":8.275,"n":860,"o":8.3199,"t":"2026-09-23T16:30:00Z","v":453806,"vw":8.294978},{"c":8.2501,"h":8.28,"l":8.2401,"n":1188,"o":8.275,"t":"2026-09-23T16:45:00Z","v":736821,"vw":8.262696},{"c":8.2389,"h":8.26,"l":8.23,"n":1298,"o":8.255,"t":"2026-09-23T17:00:00Z","v":657392,"vw":8.241227},{"c":8.22,"h":8.25,"l":8.22,"n":983,"o":8.235,"t":"2026-09-23T17:15:00Z","v":685244,"vw":8.235454},{"c":8.235,"h":8.235,"l":8.19,"n":1167,"o":8.225,"t":"2026-09-23T17:30:00Z","v":588933,"vw":8.215316},{"c":8.245,"h":8.255,"l":8.22,"n":931,"o":8.235,"t":"2026-09-23T17:45:00Z","v":511386,"vw":8.237293},{"c":8.225,"h":8.25,"l":8.22,"n":792,"o":8.245,"t":"2026-09-23T18:00:00Z","v":367376,"vw":8.232492},{"c":8.22,"h":8.23,"l":8.215,"n":743,"o":8.225,"t":"2026-09-23T18:15:00Z","v":190208,"vw":8.221578},{"c":8.215,"h":8.22,"l":8.2,"n":1398,"o":8.215,"t":"2026-09-23T18:30:00Z","v":633749,"vw":8.210821},{"c":8.22,"h":8.23,"l":8.2024,"n":821,"o":8.215,"t":"2026-09-23T18:45:00Z","v":313202,"vw":8.214684},{"c":8.215,"h":8.23,"l":8.204,"n":772,"o":8.215,"t":"2026-09-23T19:00:00Z","v":557145,"vw":8.213416},{"c":8.19,"h":8.22,"l":8.19,"n":922,"o":8.21,"t":"2026-09-23T19:15:00Z","v":310243,"vw":8.204372},{"c":8.195,"h":8.21,"l":8.19,"n":1412,"o":8.19,"t":"2026-09-23T19:30:00Z","v":606878,"vw":8.1998},{"c":8.18,"h":8.195,"l":8.17,"n":3205,"o":8.195,"t":"2026-09-23T19:45:00Z","v":1984913,"vw":8.180235},{"c":8.18,"h":8.18,"l":8.18,"n":12,"o":8.18,"t":"2026-09-23T20:00:00Z","v":1040718,"vw":8.18},{"c":8.14,"h":8.15,"l":8.14,"n":6,"o":8.15,"t":"2026-09-24T11:00:00Z","v":1860,"vw":8.140744},{"c":8.14,"h":8.19,"l":8.14,"n":17,"o":8.18,"t":"2026-09-24T13:00:00Z","v":2817,"vw":8.154731},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-09-24T13:15:00Z","v":2400,"vw":8.15},{"c":8.175,"h":8.211,"l":8.14,"n":1551,"o":8.15,"t":"2026-09-24T13:30:00Z","v":631730,"vw":8.178579},{"c":8.1811,"h":8.2,"l":8.15,"n":1140,"o":8.18,"t":"2026-09-24T13:45:00Z","v":309201,"vw":8.169206},{"c":8.155,"h":8.19,"l":8.155,"n":1106,"o":8.185,"t":"2026-09-24T14:00:00Z","v":554162,"vw":8.173671},{"c":8.1401,"h":8.16,"l":8.13,"n":1209,"o":8.155,"t":"2026-09-24T14:15:00Z","v":558378,"vw":8.142601},{"c":8.145,"h":8.17,"l":8.14,"n":946,"o":8.145,"t":"2026-09-24T14:30:00Z","v":395493,"vw":8.159124},{"c":8.13,"h":8.145,"l":8.12,"n":743,"o":8.145,"t":"2026-09-24T14:45:00Z","v":379165,"vw":8.134981},{"c":8.055,"h":8.135,"l":8.05,"n":1124,"o":8.13,"t":"2026-09-24T15:00:00Z","v":848596,"vw":8.085675},{"c":8.055,"h":8.07,"l":8.0425,"n":795,"o":8.05,"t":"2026-09-24T15:15:00Z","v":473577,"vw":8.056002},{"c":8.065,"h":8.07,"l":8.05,"n":1017,"o":8.055,"t":"2026-09-24T15:30:00Z","v":483647,"vw":8.062349},{"c":8.055,"h":8.07,"l":8.045,"n":965,"o":8.065,"t":"2026-09-24T15:45:00Z","v":618432,"vw":8.058393},{"c":8.055,"h":8.06,"l":8.04,"n":1123,"o":8.055,"t":"2026-09-24T16:00:00Z","v":604042,"vw":8.049439},{"c":8.1305,"h":8.14,"l":8.055,"n":2148,"o":8.055,"t":"2026-09-24T16:15:00Z","v":1933227,"vw":8.106357},{"c":8.1201,"h":8.14,"l":8.115,"n":1124,"o":8.1301,"t":"2026-09-24T16:30:00Z","v":460882,"vw":8.128929},{"c":8.0901,"h":8.125,"l":8.09,"n":1022,"o":8.12,"t":"2026-09-24T16:45:00Z","v":717712,"vw":8.106526},{"c":8.095,"h":8.11,"l":8.0801,"n":1062,"o":8.095,"t":"2026-09-24T17:00:00Z","v":575677,"vw":8.094598},{"c":8.0825,"h":8.11,"l":8.075,"n":837,"o":8.095,"t":"2026-09-24T17:15:00Z","v":396444,"vw":8.090766},{"c":8.0599,"h":8.0876,"l":8.05,"n":717,"o":8.0801,"t":"2026-09-24T17:30:00Z","v":582011,"vw":8.0626},{"c":8.055,"h":8.0684,"l":8.05,"n":771,"o":8.06,"t":"2026-09-24T17:45:00Z","v":301339,"vw":8.058236},{"c":8.0625,"h":8.075,"l":8.035,"n":716,"o":8.06,"t":"2026-09-24T18:00:00Z","v":345930,"vw":8.056362},{"c":8.0801,"h":8.09,"l":8.0601,"n":680,"o":8.065,"t":"2026-09-24T18:15:00Z","v":281738,"vw":8.071912},{"c":8.0725,"h":8.105,"l":8.07,"n":951,"o":8.09,"t":"2026-09-24T18:30:00Z","v":545097,"vw":8.082778},{"c":8.085,"h":8.09,"l":8.07,"n":807,"o":8.0725,"t":"2026-09-24T18:45:00Z","v":202937,"vw":8.076644},{"c":8.065,"h":8.085,"l":8.055,"n":1012,"o":8.08,"t":"2026-09-24T19:00:00Z","v":434457,"vw":8.067379},{"c":8.075,"h":8.085,"l":8.0501,"n":937,"o":8.0611,"t":"2026-09-24T19:15:00Z","v":487263,"vw":8.072271},{"c":8.075,"h":8.08,"l":8.0625,"n":1116,"o":8.075,"t":"2026-09-24T19:30:00Z","v":452565,"vw":8.07215},{"c":8.08,"h":8.08,"l":8.0625,"n":2136,"o":8.08,"t":"2026-09-24T19:45:00Z","v":1072350,"vw":8.072357},{"c":8.08,"h":8.08,"l":8.08,"n":14,"o":8.08,"t":"2026-09-24T20:00:00Z","v":633026,"vw":8.08},{"c":8.1497,"h":8.1497,"l":8.1497,"n":1,"o":8.1497,"t":"2026-09-25T11:45:00Z","v":150,"vw":8.1497},{"c":8.1,"h":8.12,"l":8.1,"n":5,"o":8.12,"t":"2026-09-25T12:00:00Z","v":5100,"vw":8.105098},{"c":8.06,"h":8.06,"l":8.06,"n":4,"o":8.06,"t":"2026-09-25T12:45:00Z","v":121,"vw":8.06},{"c":8.06,"h":8.07,"l":8.04,"n":14,"o":8.07,"t":"2026-09-25T13:00:00Z","v":3348,"vw":8.056738},{"c":8.03,"h":8.05,"l":8.02,"n":55,"o":8.04,"t":"2026-09-25T13:15:00Z","v":11303,"vw":8.031967},{"c":8.03,"h":8.065,"l":8.02,"n":3412,"o":8.04,"t":"2026-09-25T13:30:00Z","v":1504429,"vw":8.036047},{"c":8.0501,"h":8.07,"l":8.03,"n":2174,"o":8.03,"t":"2026-09-25T13:45:00Z","v":1221764,"vw":8.052111},{"c":8.045,"h":8.06,"l":8.01,"n":1831,"o":8.05,"t":"2026-09-25T14:00:00Z","v":1075249,"vw":8.035263},{"c":8.065,"h":8.075,"l":8.03,"n":1545,"o":8.0425,"t":"2026-09-25T14:15:00Z","v":939312,"vw":8.048926},{"c":8.075,"h":8.075,"l":8.05,"n":1458,"o":8.06,"t":"2026-09-25T14:30:00Z","v":601738,"vw":8.062336},{"c":8.065,"h":8.08,"l":8.04,"n":1024,"o":8.07,"t":"2026-09-25T14:45:00Z","v":705913,"vw":8.063256},{"c":8.08,"h":8.0899,"l":8.05,"n":802,"o":8.065,"t":"2026-09-25T15:00:00Z","v":392975,"vw":8.067596},{"c":8.0901,"h":8.1,"l":8.08,"n":1070,"o":8.0825,"t":"2026-09-25T15:15:00Z","v":590007,"vw":8.092251},{"c":8.07,"h":8.1,"l":8.07,"n":946,"o":8.095,"t":"2026-09-25T15:30:00Z","v":603771,"vw":8.08916},{"c":8.115,"h":8.115,"l":8.06,"n":773,"o":8.0711,"t":"2026-09-25T15:45:00Z","v":417406,"vw":8.082571},{"c":8.125,"h":8.15,"l":8.1125,"n":790,"o":8.115,"t":"2026-09-25T16:00:00Z","v":569154,"vw":8.135856},{"c":8.125,"h":8.135,"l":8.105,"n":806,"o":8.125,"t":"2026-09-25T16:15:00Z","v":499333,"vw":8.120638},{"c":8.1101,"h":8.13,"l":8.11,"n":420,"o":8.125,"t":"2026-09-25T16:30:00Z","v":122519,"vw":8.120229},{"c":8.0811,"h":8.112,"l":8.075,"n":733,"o":8.111,"t":"2026-09-25T16:45:00Z","v":225974,"vw":8.094038},{"c":8.115,"h":8.1199,"l":8.08,"n":744,"o":8.08,"t":"2026-09-25T17:00:00Z","v":328267,"vw":8.103372},{"c":8.105,"h":8.115,"l":8.095,"n":557,"o":8.115,"t":"2026-09-25T17:15:00Z","v":198480,"vw":8.106925},{"c":8.1025,"h":8.12,"l":8.0901,"n":952,"o":8.1,"t":"2026-09-25T17:30:00Z","v":782703,"vw":8.10442},{"c":8.105,"h":8.11,"l":8.0824,"n":636,"o":8.1025,"t":"2026-09-25T17:45:00Z","v":368124,"vw":8.093834},{"c":8.1199,"h":8.12,"l":8.1,"n":605,"o":8.105,"t":"2026-09-25T18:00:00Z","v":391533,"vw":8.103614},{"c":8.115,"h":8.125,"l":8.11,"n":735,"o":8.115,"t":"2026-09-25T18:15:00Z","v":489328,"vw":8.11872},{"c":8.1025,"h":8.125,"l":8.1,"n":556,"o":8.115,"t":"2026-09-25T18:30:00Z","v":194019,"vw":8.114527},{"c":8.125,"h":8.125,"l":8.1001,"n":708,"o":8.105,"t":"2026-09-25T18:45:00Z","v":414699,"vw":8.114898},{"c":8.105,"h":8.125,"l":8.0901,"n":734,"o":8.125,"t":"2026-09-25T19:00:00Z","v":422292,"vw":8.110756},{"c":8.09,"h":8.11,"l":8.09,"n":683,"o":8.105,"t":"2026-09-25T19:15:00Z","v":298125,"vw":8.096226},{"c":8.11,"h":8.12,"l":8.09,"n":841,"o":8.0901,"t":"2026-09-25T19:30:00Z","v":548203,"vw":8.096959},{"c":8.09,"h":8.12,"l":8.09,"n":2495,"o":8.115,"t":"2026-09-25T19:45:00Z","v":1269792,"vw":8.100843},{"c":8.11,"h":8.11,"l":8.1,"n":20,"o":8.1,"t":"2026-09-25T20:00:00Z","v":655419,"vw":8.109937},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-25T21:00:00Z","v":400,"vw":8.15},{"c":8.12,"h":8.12,"l":8.12,"n":12,"o":8.12,"t":"2026-09-28T08:00:00Z","v":415,"vw":8.12},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-09-28T10:00:00Z","v":150,"vw":8.11},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-28T11:30:00Z","v":100,"vw":8.08},{"c":8.03,"h":8.03,"l":8.03,"n":3,"o":8.03,"t":"2026-09-28T12:30:00Z","v":231,"vw":8.03},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-09-28T12:45:00Z","v":1819,"vw":8.05},{"c":7.97,"h":8.01,"l":7.97,"n":39,"o":8.01,"t":"2026-09-28T13:00:00Z","v":14781,"vw":7.993127},{"c":7.99,"h":7.99,"l":7.95,"n":213,"o":7.95,"t":"2026-09-28T13:15:00Z","v":16038,"vw":7.962718},{"c":7.975,"h":8.01,"l":7.95,"n":3488,"o":8,"t":"2026-09-28T13:30:00Z","v":1273688,"vw":7.981587},{"c":7.965,"h":7.9999,"l":7.95,"n":2723,"o":7.975,"t":"2026-09-28T13:45:00Z","v":715052,"vw":7.973558},{"c":8.005,"h":8.0299,"l":7.95,"n":2446,"o":7.9699,"t":"2026-09-28T14:00:00Z","v":838289,"vw":7.986815},{"c":8.0689,"h":8.0689,"l":7.99,"n":2167,"o":8.0076,"t":"2026-09-28T14:15:00Z","v":1392393,"vw":8.017763},{"c":8.045,"h":8.08,"l":8.045,"n":1709,"o":8.0611,"t":"2026-09-28T14:30:00Z","v":974220,"vw":8.065463},{"c":8.0224,"h":8.05,"l":8.01,"n":1802,"o":8.0424,"t":"2026-09-28T14:45:00Z","v":811177,"vw":8.026486},{"c":7.985,"h":8.03,"l":7.985,"n":1655,"o":8.025,"t":"2026-09-28T15:00:00Z","v":777505,"vw":8.011105},{"c":7.9698,"h":8.005,"l":7.965,"n":978,"o":7.985,"t":"2026-09-28T15:15:00Z","v":569308,"vw":7.989392},{"c":7.97,"h":7.99,"l":7.9501,"n":1072,"o":7.97,"t":"2026-09-28T15:30:00Z","v":672817,"vw":7.969908},{"c":7.985,"h":8,"l":7.965,"n":770,"o":7.97,"t":"2026-09-28T15:45:00Z","v":443770,"vw":7.979861},{"c":7.975,"h":7.9979,"l":7.9724,"n":1073,"o":7.985,"t":"2026-09-28T16:00:00Z","v":442810,"vw":7.988442},{"c":8.045,"h":8.0662,"l":7.975,"n":1389,"o":7.9799,"t":"2026-09-28T16:15:00Z","v":1490651,"vw":8.015869},{"c":8.005,"h":8.04,"l":8,"n":548,"o":8.04,"t":"2026-09-28T16:30:00Z","v":501548,"vw":8.024933},{"c":8.0199,"h":8.02,"l":8,"n":649,"o":8.005,"t":"2026-09-28T16:45:00Z","v":329677,"vw":8.006001},{"c":8.055,"h":8.065,"l":8,"n":1115,"o":8.015,"t":"2026-09-28T17:00:00Z","v":1119904,"vw":8.038361},{"c":8.015,"h":8.05,"l":8.01,"n":461,"o":8.05,"t":"2026-09-28T17:15:00Z","v":293644,"vw":8.033825},{"c":8.02,"h":8.02,"l":7.995,"n":769,"o":8.015,"t":"2026-09-28T17:30:00Z","v":471074,"vw":8.008759},{"c":8.03,"h":8.03,"l":8.01,"n":782,"o":8.02,"t":"2026-09-28T17:45:00Z","v":563078,"vw":8.018441},{"c":8.025,"h":8.03,"l":8.015,"n":649,"o":8.025,"t":"2026-09-28T18:00:00Z","v":376683,"vw":8.019848},{"c":8.01,"h":8.025,"l":8.01,"n":385,"o":8.025,"t":"2026-09-28T18:15:00Z","v":109585,"vw":8.016555},{"c":8,"h":8.02,"l":7.9924,"n":1005,"o":8.015,"t":"2026-09-28T18:30:00Z","v":485322,"vw":8.007397},{"c":7.995,"h":8.01,"l":7.99,"n":715,"o":7.995,"t":"2026-09-28T18:45:00Z","v":269419,"vw":7.998677},{"c":7.975,"h":8,"l":7.97,"n":1031,"o":7.995,"t":"2026-09-28T19:00:00Z","v":686220,"vw":7.985709},{"c":7.995,"h":8,"l":7.96,"n":1031,"o":7.97,"t":"2026-09-28T19:15:00Z","v":863581,"vw":7.982033},{"c":7.9999,"h":8,"l":7.99,"n":1523,"o":8,"t":"2026-09-28T19:30:00Z","v":682696,"vw":7.996607},{"c":7.99,"h":8.01,"l":7.98,"n":4033,"o":8,"t":"2026-09-28T19:45:00Z","v":3516234,"vw":7.990614},{"c":7.99,"h":7.99,"l":7.99,"n":14,"o":7.99,"t":"2026-09-28T20:00:00Z","v":795566,"vw":7.99},{"c":7.9517,"h":7.9517,"l":7.9517,"n":1,"o":7.9517,"t":"2026-09-29T11:45:00Z","v":100,"vw":7.9517},{"c":8,"h":8,"l":7.99,"n":22,"o":8,"t":"2026-09-29T13:00:00Z","v":11492,"vw":7.99693},{"c":7.97,"h":7.97,"l":7.96,"n":54,"o":7.97,"t":"2026-09-29T13:15:00Z","v":33143,"vw":7.961576},{"c":7.96,"h":7.985,"l":7.94,"n":1326,"o":7.98,"t":"2026-09-29T13:30:00Z","v":704430,"vw":7.968335},{"c":7.975,"h":7.99,"l":7.955,"n":965,"o":7.96,"t":"2026-09-29T13:45:00Z","v":359923,"vw":7.974902},{"c":8,"h":8.01,"l":7.97,"n":1046,"o":7.975,"t":"2026-09-29T14:00:00Z","v":340399,"vw":7.991356},{"c":7.975,"h":8.005,"l":7.975,"n":969,"o":8,"t":"2026-09-29T14:15:00Z","v":436362,"vw":7.994956},{"c":7.9783,"h":7.9876,"l":7.95,"n":764,"o":7.98,"t":"2026-09-29T14:30:00Z","v":425130,"vw":7.967931},{"c":7.9611,"h":7.98,"l":7.96,"n":779,"o":7.975,"t":"2026-09-29T14:45:00Z","v":442564,"vw":7.969563},{"c":7.94,"h":7.9651,"l":7.94,"n":705,"o":7.96,"t":"2026-09-29T15:00:00Z","v":339647,"vw":7.950023},{"c":7.925,"h":7.95,"l":7.9201,"n":1047,"o":7.945,"t":"2026-09-29T15:15:00Z","v":451722,"vw":7.931866},{"c":7.95,"h":7.965,"l":7.925,"n":1275,"o":7.925,"t":"2026-09-29T15:30:00Z","v":689533,"vw":7.947389},{"c":7.945,"h":7.965,"l":7.93,"n":922,"o":7.9489,"t":"2026-09-29T15:45:00Z","v":646174,"vw":7.947972},{"c":7.95,"h":7.96,"l":7.94,"n":948,"o":7.945,"t":"2026-09-29T16:00:00Z","v":380774,"vw":7.950161},{"c":7.95,"h":7.965,"l":7.95,"n":742,"o":7.95,"t":"2026-09-29T16:15:00Z","v":254380,"vw":7.957076},{"c":7.965,"h":7.97,"l":7.9401,"n":960,"o":7.95,"t":"2026-09-29T16:30:00Z","v":625478,"vw":7.956405},{"c":7.965,"h":7.97,"l":7.95,"n":983,"o":7.962,"t":"2026-09-29T16:45:00Z","v":593740,"vw":7.960472},{"c":7.96,"h":7.975,"l":7.955,"n":1058,"o":7.97,"t":"2026-09-29T17:00:00Z","v":536593,"vw":7.965468},{"c":7.965,"h":7.97,"l":7.94,"n":1327,"o":7.965,"t":"2026-09-29T17:15:00Z","v":643310,"vw":7.95488},{"c":8.01,"h":8.01,"l":7.96,"n":1229,"o":7.97,"t":"2026-09-29T17:30:00Z","v":583140,"vw":7.98937},{"c":8.0047,"h":8.02,"l":7.99,"n":1233,"o":8.005,"t":"2026-09-29T17:45:00Z","v":744384,"vw":8.004543},{"c":8.025,"h":8.035,"l":8,"n":1751,"o":8.005,"t":"2026-09-29T18:00:00Z","v":932260,"vw":8.019196},{"c":8.03,"h":8.045,"l":8.02,"n":920,"o":8.03,"t":"2026-09-29T18:15:00Z","v":306566,"vw":8.034425},{"c":8.06,"h":8.08,"l":8.03,"n":1278,"o":8.03,"t":"2026-09-29T18:30:00Z","v":606729,"vw":8.059925},{"c":8.045,"h":8.0651,"l":8.035,"n":967,"o":8.06,"t":"2026-09-29T18:45:00Z","v":318759,"vw":8.050286},{"c":8.05,"h":8.06,"l":8.04,"n":1411,"o":8.045,"t":"2026-09-29T19:00:00Z","v":649839,"vw":8.050759},{"c":8.07,"h":8.075,"l":8.05,"n":1049,"o":8.055,"t":"2026-09-29T19:15:00Z","v":406984,"vw":8.063744},{"c":8.065,"h":8.09,"l":8.06,"n":2252,"o":8.065,"t":"2026-09-29T19:30:00Z","v":1669892,"vw":8.076458},{"c":8.09,"h":8.09,"l":8.06,"n":2889,"o":8.065,"t":"2026-09-29T19:45:00Z","v":1550856,"vw":8.078131},{"c":8.09,"h":8.09,"l":8.09,"n":17,"o":8.09,"t":"2026-09-29T20:00:00Z","v":935256,"vw":8.09},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-30T11:45:00Z","v":150,"vw":8.05},{"c":8.12,"h":8.24,"l":8.09,"n":17,"o":8.1,"t":"2026-09-30T12:15:00Z","v":13653,"vw":8.112442},{"c":8.23,"h":8.23,"l":8.23,"n":7,"o":8.23,"t":"2026-09-30T12:30:00Z","v":3074,"vw":8.23},{"c":8.21,"h":8.21,"l":8.2,"n":7,"o":8.2,"t":"2026-09-30T12:45:00Z","v":5239,"vw":8.206},{"c":8.28,"h":8.28,"l":8.21,"n":25,"o":8.21,"t":"2026-09-30T13:00:00Z","v":8704,"vw":8.247101},{"c":8.29,"h":8.3,"l":8.24,"n":299,"o":8.26,"t":"2026-09-30T13:15:00Z","v":116832,"vw":8.274894},{"c":8.265,"h":8.315,"l":8.255,"n":3298,"o":8.295,"t":"2026-09-30T13:30:00Z","v":2444146,"vw":8.284249},{"c":8.305,"h":8.31,"l":8.2601,"n":3022,"o":8.265,"t":"2026-09-30T13:45:00Z","v":1764222,"vw":8.282065},{"c":8.355,"h":8.36,"l":8.29,"n":3083,"o":8.305,"t":"2026-09-30T14:00:00Z","v":1422441,"vw":8.318465},{"c":8.36,"h":8.42,"l":8.35,"n":3460,"o":8.355,"t":"2026-09-30T14:15:00Z","v":1489302,"vw":8.393525},{"c":8.39,"h":8.39,"l":8.34,"n":3382,"o":8.355,"t":"2026-09-30T14:30:00Z","v":1469581,"vw":8.360358},{"c":8.43,"h":8.43,"l":8.38,"n":3076,"o":8.385,"t":"2026-09-30T14:45:00Z","v":1591140,"vw":8.413855},{"c":8.47,"h":8.47,"l":8.415,"n":5171,"o":8.425,"t":"2026-09-30T15:00:00Z","v":4834310,"vw":8.436808},{"c":8.465,"h":8.5,"l":8.45,"n":3298,"o":8.465,"t":"2026-09-30T15:15:00Z","v":1766300,"vw":8.47311},{"c":8.4395,"h":8.49,"l":8.435,"n":3658,"o":8.4693,"t":"2026-09-30T15:30:00Z","v":1696779,"vw":8.463804},{"c":8.4828,"h":8.49,"l":8.43,"n":2953,"o":8.435,"t":"2026-09-30T15:45:00Z","v":1385565,"vw":8.462595},{"c":8.49,"h":8.49,"l":8.47,"n":2333,"o":8.485,"t":"2026-09-30T16:00:00Z","v":745895,"vw":8.477825},{"c":8.52,"h":8.52,"l":8.48,"n":2441,"o":8.49,"t":"2026-09-30T16:15:00Z","v":964712,"vw":8.496049},{"c":8.51,"h":8.54,"l":8.51,"n":2171,"o":8.5128,"t":"2026-09-30T16:30:00Z","v":1139940,"vw":8.526768},{"c":8.4828,"h":8.52,"l":8.48,"n":1412,"o":8.51,"t":"2026-09-30T16:45:00Z","v":480969,"vw":8.501557},{"c":8.515,"h":8.52,"l":8.4801,"n":2191,"o":8.485,"t":"2026-09-30T17:00:00Z","v":1066563,"vw":8.496929},{"c":8.515,"h":8.5199,"l":8.4901,"n":1750,"o":8.515,"t":"2026-09-30T17:15:00Z","v":841051,"vw":8.506036},{"c":8.5528,"h":8.5599,"l":8.51,"n":2496,"o":8.5128,"t":"2026-09-30T17:30:00Z","v":1588172,"vw":8.529837},{"c":8.61,"h":8.62,"l":8.5501,"n":3726,"o":8.5501,"t":"2026-09-30T17:45:00Z","v":2176892,"vw":8.591257},{"c":8.5999,"h":8.62,"l":8.59,"n":4092,"o":8.6128,"t":"2026-09-30T18:00:00Z","v":3878699,"vw":8.604059},{"c":8.545,"h":8.6,"l":8.54,"n":1851,"o":8.6,"t":"2026-09-30T18:15:00Z","v":1263500,"vw":8.567435},{"c":8.595,"h":8.5999,"l":8.54,"n":2350,"o":8.54,"t":"2026-09-30T18:30:00Z","v":2547884,"vw":8.568456},{"c":8.555,"h":8.6,"l":8.55,"n":2488,"o":8.595,"t":"2026-09-30T18:45:00Z","v":3284229,"vw":8.574844},{"c":8.5901,"h":8.5999,"l":8.5401,"n":1718,"o":8.555,"t":"2026-09-30T19:00:00Z","v":2053809,"vw":8.570821},{"c":8.605,"h":8.6099,"l":8.58,"n":1572,"o":8.6,"t":"2026-09-30T19:15:00Z","v":1214171,"vw":8.594061},{"c":8.57,"h":8.62,"l":8.57,"n":3453,"o":8.6,"t":"2026-09-30T19:30:00Z","v":4141626,"vw":8.606974},{"c":8.545,"h":8.59,"l":8.52,"n":6838,"o":8.5708,"t":"2026-09-30T19:45:00Z","v":5155425,"vw":8.553653},{"c":8.479,"h":8.55,"l":8.479,"n":32,"o":8.545,"t":"2026-09-30T20:00:00Z","v":1536857,"vw":8.530085},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-30T20:30:00Z","v":1986,"vw":8.53},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-09-30T21:00:00Z","v":404,"vw":8.57},{"c":8.504,"h":8.504,"l":8.48,"n":2,"o":8.48,"t":"2026-09-30T21:15:00Z","v":470,"vw":8.49634},{"c":8.5592,"h":8.5592,"l":8.5592,"n":1,"o":8.5592,"t":"2026-09-30T23:30:00Z","v":500,"vw":8.5592},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-01T09:15:00Z","v":10000,"vw":8.55},{"c":8.5989,"h":8.62,"l":8.5968,"n":8,"o":8.61,"t":"2026-10-01T09:45:00Z","v":2350,"vw":8.615004},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-01T10:00:00Z","v":2020,"vw":8.62},{"c":8.6,"h":8.61,"l":8.6,"n":6,"o":8.6,"t":"2026-10-01T10:15:00Z","v":3125,"vw":8.600915},{"c":8.62,"h":8.62,"l":8.62,"n":4,"o":8.62,"t":"2026-10-01T11:00:00Z","v":157,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-01T11:15:00Z","v":7151,"vw":8.6},{"c":8.565,"h":8.565,"l":8.565,"n":1,"o":8.565,"t":"2026-10-01T11:30:00Z","v":100,"vw":8.565},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-01T11:45:00Z","v":210,"vw":8.62},{"c":8.51,"h":8.5224,"l":8.51,"n":2,"o":8.5224,"t":"2026-10-01T12:00:00Z","v":3223,"vw":8.520003},{"c":8.63,"h":8.63,"l":8.62,"n":3,"o":8.62,"t":"2026-10-01T12:30:00Z","v":1467,"vw":8.626817},{"c":8.51,"h":8.58,"l":8.51,"n":7,"o":8.58,"t":"2026-10-01T13:00:00Z","v":1006,"vw":8.555328},{"c":8.51,"h":8.54,"l":8.5,"n":149,"o":8.54,"t":"2026-10-01T13:15:00Z","v":35092,"vw":8.513335},{"c":8.555,"h":8.57,"l":8.48,"n":3012,"o":8.51,"t":"2026-10-01T13:30:00Z","v":2087511,"vw":8.523368},{"c":8.505,"h":8.58,"l":8.49,"n":2711,"o":8.555,"t":"2026-10-01T13:45:00Z","v":1761083,"vw":8.51983},{"c":8.435,"h":8.505,"l":8.43,"n":2845,"o":8.505,"t":"2026-10-01T14:00:00Z","v":1685666,"vw":8.454168},{"c":8.455,"h":8.47,"l":8.43,"n":2392,"o":8.435,"t":"2026-10-01T14:15:00Z","v":1910036,"vw":8.448671},{"c":8.4101,"h":8.46,"l":8.4,"n":2071,"o":8.46,"t":"2026-10-01T14:30:00Z","v":1925020,"vw":8.431504},{"c":8.355,"h":8.45,"l":8.33,"n":3345,"o":8.4138,"t":"2026-10-01T14:45:00Z","v":2430749,"vw":8.397624},{"c":8.33,"h":8.3699,"l":8.3101,"n":2301,"o":8.35,"t":"2026-10-01T15:00:00Z","v":2875861,"vw":8.337023},{"c":8.345,"h":8.345,"l":8.3,"n":1819,"o":8.325,"t":"2026-10-01T15:15:00Z","v":1106537,"vw":8.323061},{"c":8.275,"h":8.345,"l":8.27,"n":1587,"o":8.345,"t":"2026-10-01T15:30:00Z","v":941799,"vw":8.30314},{"c":8.2895,"h":8.305,"l":8.27,"n":1769,"o":8.275,"t":"2026-10-01T15:45:00Z","v":996042,"vw":8.289216},{"c":8.315,"h":8.33,"l":8.28,"n":2354,"o":8.285,"t":"2026-10-01T16:00:00Z","v":1682118,"vw":8.307318},{"c":8.3799,"h":8.39,"l":8.31,"n":1975,"o":8.315,"t":"2026-10-01T16:15:00Z","v":1516048,"vw":8.346869},{"c":8.355,"h":8.41,"l":8.3438,"n":860,"o":8.38,"t":"2026-10-01T16:30:00Z","v":1280935,"vw":8.38125},{"c":8.335,"h":8.3699,"l":8.31,"n":1013,"o":8.3501,"t":"2026-10-01T16:45:00Z","v":646756,"vw":8.333151},{"c":8.3509,"h":8.365,"l":8.31,"n":1515,"o":8.335,"t":"2026-10-01T17:00:00Z","v":4063950,"vw":8.335536},{"c":8.395,"h":8.415,"l":8.355,"n":1021,"o":8.36,"t":"2026-10-01T17:15:00Z","v":727910,"vw":8.394608},{"c":8.415,"h":8.435,"l":8.395,"n":1100,"o":8.4,"t":"2026-10-01T17:30:00Z","v":633849,"vw":8.411937},{"c":8.4,"h":8.42,"l":8.385,"n":1349,"o":8.415,"t":"2026-10-01T17:45:00Z","v":824902,"vw":8.400264},{"c":8.39,"h":8.42,"l":8.37,"n":1351,"o":8.4,"t":"2026-10-01T18:00:00Z","v":3537895,"vw":8.398872},{"c":8.38,"h":8.41,"l":8.37,"n":1643,"o":8.39,"t":"2026-10-01T18:15:00Z","v":1105119,"vw":8.383725},{"c":8.385,"h":8.405,"l":8.375,"n":1171,"o":8.38,"t":"2026-10-01T18:30:00Z","v":663213,"vw":8.386316},{"c":8.38,"h":8.39,"l":8.37,"n":1809,"o":8.385,"t":"2026-10-01T18:45:00Z","v":1260332,"vw":8.378634},{"c":8.405,"h":8.41,"l":8.37,"n":3188,"o":8.375,"t":"2026-10-01T19:00:00Z","v":4341413,"vw":8.393881},{"c":8.41,"h":8.42,"l":8.39,"n":1301,"o":8.405,"t":"2026-10-01T19:15:00Z","v":1477137,"vw":8.404752},{"c":8.4,"h":8.445,"l":8.395,"n":2160,"o":8.42,"t":"2026-10-01T19:30:00Z","v":3018569,"vw":8.41956},{"c":8.45,"h":8.45,"l":8.39,"n":5262,"o":8.4,"t":"2026-10-01T19:45:00Z","v":5449696,"vw":8.412353},{"c":8.45,"h":8.45,"l":8.45,"n":20,"o":8.45,"t":"2026-10-01T20:00:00Z","v":900939,"vw":8.45},{"c":8.42,"h":8.44,"l":8.42,"n":3,"o":8.44,"t":"2026-10-01T20:15:00Z","v":343,"vw":8.434076},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-01T20:30:00Z","v":557,"vw":8.45},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-01T22:00:00Z","v":112,"vw":8.4},{"c":8.4726,"h":8.4726,"l":8.4726,"n":1,"o":8.4726,"t":"2026-10-01T23:15:00Z","v":100,"vw":8.4726},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-02T12:15:00Z","v":100,"vw":8.49},{"c":8.538,"h":8.55,"l":8.53,"n":6,"o":8.55,"t":"2026-10-02T12:45:00Z","v":1590,"vw":8.545918},{"c":8.58,"h":8.64,"l":8.55,"n":59,"o":8.55,"t":"2026-10-02T13:00:00Z","v":8422,"vw":8.621383},{"c":8.5,"h":8.5801,"l":8.49,"n":46,"o":8.58,"t":"2026-10-02T13:15:00Z","v":34493,"vw":8.500097},{"c":8.3301,"h":8.5,"l":8.3,"n":5949,"o":8.48,"t":"2026-10-02T13:30:00Z","v":3338051,"vw":8.37663},{"c":8.3,"h":8.35,"l":8.25,"n":5392,"o":8.335,"t":"2026-10-02T13:45:00Z","v":2520129,"vw":8.299063},{"c":8.3299,"h":8.335,"l":8.27,"n":4571,"o":8.3,"t":"2026-10-02T14:00:00Z","v":2121193,"vw":8.308317},{"c":8.29,"h":8.34,"l":8.25,"n":3645,"o":8.325,"t":"2026-10-02T14:15:00Z","v":1507357,"vw":8.300185},{"c":8.305,"h":8.34,"l":8.27,"n":3264,"o":8.29,"t":"2026-10-02T14:30:00Z","v":1932878,"vw":8.311556},{"c":8.265,"h":8.32,"l":8.25,"n":2645,"o":8.31,"t":"2026-10-02T14:45:00Z","v":1362258,"vw":8.283545},{"c":8.215,"h":8.27,"l":8.2,"n":3091,"o":8.265,"t":"2026-10-02T15:00:00Z","v":1797822,"vw":8.222554},{"c":8.19,"h":8.23,"l":8.19,"n":3196,"o":8.215,"t":"2026-10-02T15:15:00Z","v":2813023,"vw":8.216024},{"c":8.245,"h":8.25,"l":8.19,"n":3418,"o":8.195,"t":"2026-10-02T15:30:00Z","v":1511620,"vw":8.229068},{"c":8.27,"h":8.29,"l":8.23,"n":3401,"o":8.245,"t":"2026-10-02T15:45:00Z","v":1697668,"vw":8.259236},{"c":8.27,"h":8.29,"l":8.25,"n":3687,"o":8.27,"t":"2026-10-02T16:00:00Z","v":2013222,"vw":8.26763},{"c":8.3,"h":8.3,"l":8.27,"n":2788,"o":8.275,"t":"2026-10-02T16:15:00Z","v":1179234,"vw":8.284493},{"c":8.3599,"h":8.36,"l":8.29,"n":2843,"o":8.295,"t":"2026-10-02T16:30:00Z","v":1819573,"vw":8.328096},{"c":8.375,"h":8.38,"l":8.34,"n":2323,"o":8.355,"t":"2026-10-02T16:45:00Z","v":1060870,"vw":8.357405},{"c":8.455,"h":8.455,"l":8.37,"n":3445,"o":8.375,"t":"2026-10-02T17:00:00Z","v":1963542,"vw":8.412347},{"c":8.4028,"h":8.465,"l":8.4,"n":2242,"o":8.455,"t":"2026-10-02T17:15:00Z","v":1454412,"vw":8.43472},{"c":8.46,"h":8.47,"l":8.39,"n":2409,"o":8.4,"t":"2026-10-02T17:30:00Z","v":1370716,"vw":8.435632},{"c":8.46,"h":8.48,"l":8.45,"n":2322,"o":8.46,"t":"2026-10-02T17:45:00Z","v":1213557,"vw":8.46374},{"c":8.475,"h":8.4799,"l":8.435,"n":1820,"o":8.46,"t":"2026-10-02T18:00:00Z","v":944196,"vw":8.458792},{"c":8.4501,"h":8.48,"l":8.4401,"n":2005,"o":8.4715,"t":"2026-10-02T18:15:00Z","v":1124593,"vw":8.462414},{"c":8.48,"h":8.49,"l":8.45,"n":1636,"o":8.455,"t":"2026-10-02T18:30:00Z","v":877338,"vw":8.469865},{"c":8.51,"h":8.51,"l":8.4701,"n":1557,"o":8.475,"t":"2026-10-02T18:45:00Z","v":1171130,"vw":8.492575},{"c":8.585,"h":8.59,"l":8.49,"n":2205,"o":8.505,"t":"2026-10-02T19:00:00Z","v":1673078,"vw":8.543653},{"c":8.545,"h":8.59,"l":8.545,"n":1869,"o":8.585,"t":"2026-10-02T19:15:00Z","v":1199979,"vw":8.570643},{"c":8.5401,"h":8.56,"l":8.515,"n":2476,"o":8.545,"t":"2026-10-02T19:30:00Z","v":1450620,"vw":8.539058},{"c":8.585,"h":8.59,"l":8.53,"n":4563,"o":8.545,"t":"2026-10-02T19:45:00Z","v":2689959,"vw":8.568559},{"c":8.52,"h":8.59,"l":8.52,"n":18,"o":8.59,"t":"2026-10-02T20:00:00Z","v":1095717,"vw":8.589031},{"c":8.58,"h":8.58,"l":8.58,"n":49,"o":8.58,"t":"2026-10-02T20:15:00Z","v":611,"vw":8.58},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-02T20:30:00Z","v":1159,"vw":8.59},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-02T22:30:00Z","v":100,"vw":8.57},{"c":9.44,"h":9.46,"l":9.32,"n":172,"o":9.39,"t":"2026-10-05T08:00:00Z","v":45953,"vw":9.402204},{"c":9.53,"h":9.53,"l":9.44,"n":42,"o":9.445,"t":"2026-10-05T08:15:00Z","v":14047,"vw":9.478081},{"c":9.5,"h":9.55,"l":9.5,"n":8,"o":9.55,"t":"2026-10-05T08:30:00Z","v":3496,"vw":9.507432},{"c":9.51,"h":9.51,"l":9.51,"n":6,"o":9.51,"t":"2026-10-05T08:45:00Z","v":1040,"vw":9.51},{"c":9.52,"h":9.6308,"l":9.5,"n":33,"o":9.6308,"t":"2026-10-05T09:00:00Z","v":5734,"vw":9.530451},{"c":9.57,"h":9.58,"l":9.51,"n":13,"o":9.57,"t":"2026-10-05T09:15:00Z","v":12800,"vw":9.568743},{"c":9.635,"h":9.64,"l":9.57,"n":24,"o":9.57,"t":"2026-10-05T09:30:00Z","v":6037,"vw":9.63579},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-05T09:45:00Z","v":1200,"vw":9.64},{"c":9.66,"h":9.66,"l":9.65,"n":8,"o":9.65,"t":"2026-10-05T10:15:00Z","v":8801,"vw":9.659659},{"c":9.66,"h":9.66,"l":9.64,"n":13,"o":9.64,"t":"2026-10-05T10:30:00Z","v":1085,"vw":9.657804},{"c":9.71,"h":9.72,"l":9.66,"n":45,"o":9.66,"t":"2026-10-05T10:45:00Z","v":38803,"vw":9.709481},{"c":9.73,"h":9.74,"l":9.64,"n":111,"o":9.68,"t":"2026-10-05T11:00:00Z","v":83076,"vw":9.703776},{"c":9.68,"h":9.72,"l":9.64,"n":67,"o":9.68,"t":"2026-10-05T11:15:00Z","v":102178,"vw":9.681247},{"c":9.65,"h":9.71,"l":9.65,"n":128,"o":9.7042,"t":"2026-10-05T11:30:00Z","v":298604,"vw":9.678567},{"c":9.7,"h":9.7,"l":9.58,"n":129,"o":9.65,"t":"2026-10-05T11:45:00Z","v":227207,"vw":9.652287},{"c":9.7697,"h":9.82,"l":9.69,"n":118,"o":9.71,"t":"2026-10-05T12:00:00Z","v":242804,"vw":9.743095},{"c":9.802,"h":9.82,"l":9.69,"n":150,"o":9.7057,"t":"2026-10-05T12:15:00Z","v":102951,"vw":9.773039},{"c":9.82,"h":9.84,"l":9.8,"n":76,"o":9.8,"t":"2026-10-05T12:30:00Z","v":14747,"vw":9.814409},{"c":9.88,"h":9.88,"l":9.82,"n":74,"o":9.85,"t":"2026-10-05T12:45:00Z","v":29692,"vw":9.853487},{"c":9.67,"h":9.88,"l":9.62,"n":174,"o":9.85,"t":"2026-10-05T13:00:00Z","v":97776,"vw":9.71389},{"c":9.84,"h":9.8854,"l":9.7,"n":461,"o":9.7,"t":"2026-10-05T13:15:00Z","v":186352,"vw":9.80227},{"c":10.132,"h":10.19,"l":9.81,"n":19078,"o":9.83,"t":"2026-10-05T13:30:00Z","v":23286658,"vw":10.052413},{"c":10.01,"h":10.145,"l":10,"n":12193,"o":10.135,"t":"2026-10-05T13:45:00Z","v":11132118,"vw":10.058535},{"c":10.09,"h":10.125,"l":9.99,"n":6313,"o":10.01,"t":"2026-10-05T14:00:00Z","v":7823450,"vw":10.047137},{"c":9.8799,"h":10.09,"l":9.875,"n":5295,"o":10.09,"t":"2026-10-05T14:15:00Z","v":6049679,"vw":9.943693},{"c":9.89,"h":9.965,"l":9.8701,"n":4675,"o":9.875,"t":"2026-10-05T14:30:00Z","v":4942749,"vw":9.916389},{"c":9.935,"h":9.99,"l":9.8734,"n":3958,"o":9.89,"t":"2026-10-05T14:45:00Z","v":4564844,"vw":9.943129},{"c":9.975,"h":10,"l":9.935,"n":3315,"o":9.935,"t":"2026-10-05T15:00:00Z","v":2623480,"vw":9.97138},{"c":9.9701,"h":9.985,"l":9.89,"n":3517,"o":9.97,"t":"2026-10-05T15:15:00Z","v":2633276,"vw":9.934216},{"c":9.94,"h":10.005,"l":9.9,"n":3048,"o":9.975,"t":"2026-10-05T15:30:00Z","v":3202358,"vw":9.962872},{"c":9.9897,"h":9.99,"l":9.9122,"n":2486,"o":9.9302,"t":"2026-10-05T15:45:00Z","v":1756360,"vw":9.958164},{"c":9.9582,"h":9.99,"l":9.94,"n":2561,"o":9.98,"t":"2026-10-05T16:00:00Z","v":1781118,"vw":9.957869},{"c":9.965,"h":10.01,"l":9.94,"n":2769,"o":9.955,"t":"2026-10-05T16:15:00Z","v":2204039,"vw":9.979821},{"c":9.985,"h":10.05,"l":9.9601,"n":2983,"o":9.965,"t":"2026-10-05T16:30:00Z","v":2244898,"vw":10.001735},{"c":9.9699,"h":10,"l":9.9448,"n":2571,"o":9.99,"t":"2026-10-05T16:45:00Z","v":1650459,"vw":9.96855},{"c":9.9693,"h":10.01,"l":9.955,"n":2950,"o":9.969,"t":"2026-10-05T17:00:00Z","v":2333807,"vw":9.978694},{"c":10.01,"h":10.01,"l":9.96,"n":2628,"o":9.97,"t":"2026-10-05T17:15:00Z","v":2483393,"vw":9.987557},{"c":10.01,"h":10.04,"l":9.985,"n":2712,"o":10.005,"t":"2026-10-05T17:30:00Z","v":1934948,"vw":10.010978},{"c":10.005,"h":10.04,"l":9.975,"n":3634,"o":10.01,"t":"2026-10-05T17:45:00Z","v":2451271,"vw":10.009488},{"c":9.9901,"h":10.03,"l":9.98,"n":3332,"o":10.005,"t":"2026-10-05T18:00:00Z","v":1936717,"vw":10.00632},{"c":10.015,"h":10.03,"l":9.98,"n":3317,"o":10,"t":"2026-10-05T18:15:00Z","v":2156681,"vw":10.006901},{"c":9.99,"h":10.02,"l":9.96,"n":2950,"o":10.015,"t":"2026-10-05T18:30:00Z","v":1712304,"vw":9.9757},{"c":9.99,"h":10.01,"l":9.97,"n":2932,"o":9.99,"t":"2026-10-05T18:45:00Z","v":1398988,"vw":9.992987},{"c":9.985,"h":10.01,"l":9.97,"n":3061,"o":9.985,"t":"2026-10-05T19:00:00Z","v":1600963,"vw":9.988194},{"c":9.955,"h":10.01,"l":9.945,"n":4466,"o":9.9801,"t":"2026-10-05T19:15:00Z","v":5599867,"vw":9.986694},{"c":9.955,"h":9.96,"l":9.9,"n":5271,"o":9.95,"t":"2026-10-05T19:30:00Z","v":4741204,"vw":9.928839},{"c":9.92,"h":9.96,"l":9.9,"n":7952,"o":9.955,"t":"2026-10-05T19:45:00Z","v":6356118,"vw":9.921349},{"c":9.8355,"h":9.92,"l":9.8355,"n":31,"o":9.915,"t":"2026-10-05T20:00:00Z","v":1110196,"vw":9.919958},{"c":9.83,"h":9.85,"l":9.83,"n":2,"o":9.85,"t":"2026-10-05T20:15:00Z","v":800,"vw":9.8425},{"c":9.84,"h":9.89,"l":9.84,"n":60,"o":9.88,"t":"2026-10-05T20:45:00Z","v":9122,"vw":9.872327},{"c":9.9,"h":9.9,"l":9.85,"n":8,"o":9.85,"t":"2026-10-05T21:00:00Z","v":545,"vw":9.870202},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-05T21:30:00Z","v":100,"vw":9.85},{"c":9.9423,"h":9.9699,"l":9.86,"n":23,"o":9.86,"t":"2026-10-05T21:45:00Z","v":5299,"vw":9.911447},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-05T22:00:00Z","v":100,"vw":9.93},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-05T22:15:00Z","v":1000,"vw":9.82},{"c":9.89,"h":9.89,"l":9.88,"n":2,"o":9.88,"t":"2026-10-05T22:30:00Z","v":300,"vw":9.883333},{"c":9.9045,"h":9.91,"l":9.8819,"n":4,"o":9.8819,"t":"2026-10-05T23:15:00Z","v":500,"vw":9.9015},{"c":9.8355,"h":9.8355,"l":9.8355,"n":1,"o":9.8355,"t":"2026-10-05T23:45:00Z","v":5243,"vw":9.8355},{"c":9.9,"h":9.9,"l":9.86,"n":15,"o":9.86,"t":"2026-10-06T08:15:00Z","v":683,"vw":9.89115},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-06T08:30:00Z","v":212,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-06T08:45:00Z","v":113,"vw":9.89},{"c":9.87,"h":9.9,"l":9.87,"n":6,"o":9.9,"t":"2026-10-06T09:00:00Z","v":2600,"vw":9.879231},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-06T09:15:00Z","v":101,"vw":9.9},{"c":9.92,"h":9.92,"l":9.9,"n":5,"o":9.9,"t":"2026-10-06T09:30:00Z","v":866,"vw":9.906127},{"c":9.8962,"h":9.93,"l":9.8962,"n":11,"o":9.9116,"t":"2026-10-06T11:00:00Z","v":4844,"vw":9.92332},{"c":9.8977,"h":9.8977,"l":9.8977,"n":1,"o":9.8977,"t":"2026-10-06T11:15:00Z","v":800,"vw":9.8977},{"c":9.8903,"h":9.9,"l":9.89,"n":15,"o":9.9,"t":"2026-10-06T11:45:00Z","v":2058,"vw":9.896426},{"c":9.93,"h":9.93,"l":9.8509,"n":4,"o":9.8509,"t":"2026-10-06T12:00:00Z","v":1728,"vw":9.893899},{"c":9.9,"h":9.93,"l":9.9,"n":3,"o":9.93,"t":"2026-10-06T12:15:00Z","v":10400,"vw":9.928846},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-06T12:30:00Z","v":600,"vw":9.86},{"c":9.95,"h":9.95,"l":9.94,"n":13,"o":9.94,"t":"2026-10-06T12:45:00Z","v":2814,"vw":9.941809},{"c":10.1,"h":10.14,"l":9.93,"n":165,"o":9.94,"t":"2026-10-06T13:00:00Z","v":29616,"vw":10.045976},{"c":10.11,"h":10.22,"l":10.1,"n":362,"o":10.1,"t":"2026-10-06T13:15:00Z","v":121334,"vw":10.171561},{"c":10.125,"h":10.19,"l":10.03,"n":4530,"o":10.11,"t":"2026-10-06T13:30:00Z","v":2917176,"vw":10.122492},{"c":10.11,"h":10.125,"l":10.03,"n":3972,"o":10.125,"t":"2026-10-06T13:45:00Z","v":2647222,"vw":10.071584},{"c":10.07,"h":10.12,"l":10.065,"n":4701,"o":10.105,"t":"2026-10-06T14:00:00Z","v":2084258,"vw":10.100445},{"c":10.035,"h":10.0777,"l":9.99,"n":6391,"o":10.065,"t":"2026-10-06T14:15:00Z","v":2896084,"vw":10.030771},{"c":10.005,"h":10.08,"l":10,"n":2290,"o":10.035,"t":"2026-10-06T14:30:00Z","v":1293999,"vw":10.041983},{"c":10.01,"h":10.02,"l":9.97,"n":2279,"o":10,"t":"2026-10-06T14:45:00Z","v":1398056,"vw":9.990177},{"c":10.055,"h":10.055,"l":10.005,"n":2245,"o":10.015,"t":"2026-10-06T15:00:00Z","v":1466729,"vw":10.033502},{"c":10.045,"h":10.09,"l":10.04,"n":2183,"o":10.055,"t":"2026-10-06T15:15:00Z","v":1462135,"vw":10.058322},{"c":10.0578,"h":10.08,"l":10.04,"n":3200,"o":10.045,"t":"2026-10-06T15:30:00Z","v":1900066,"vw":10.059271},{"c":10.06,"h":10.09,"l":10.04,"n":1631,"o":10.05,"t":"2026-10-06T15:45:00Z","v":754401,"vw":10.068821},{"c":10.075,"h":10.09,"l":10.05,"n":1810,"o":10.065,"t":"2026-10-06T16:00:00Z","v":1132690,"vw":10.066335},{"c":10.075,"h":10.09,"l":10.06,"n":1909,"o":10.075,"t":"2026-10-06T16:15:00Z","v":1592283,"vw":10.075885},{"c":10.085,"h":10.11,"l":10.07,"n":1181,"o":10.075,"t":"2026-10-06T16:30:00Z","v":604720,"vw":10.090185},{"c":10.0905,"h":10.1,"l":10.0601,"n":1213,"o":10.085,"t":"2026-10-06T16:45:00Z","v":705326,"vw":10.081156},{"c":10.095,"h":10.11,"l":10.075,"n":1357,"o":10.095,"t":"2026-10-06T17:00:00Z","v":729258,"vw":10.096809},{"c":10.1061,"h":10.13,"l":10.09,"n":1256,"o":10.095,"t":"2026-10-06T17:15:00Z","v":713110,"vw":10.106022},{"c":10.135,"h":10.15,"l":10.1,"n":1464,"o":10.11,"t":"2026-10-06T17:30:00Z","v":808689,"vw":10.132534},{"c":10.14,"h":10.17,"l":10.1322,"n":2271,"o":10.135,"t":"2026-10-06T17:45:00Z","v":1464015,"vw":10.153461},{"c":10.17,"h":10.17,"l":10.13,"n":1845,"o":10.145,"t":"2026-10-06T18:00:00Z","v":1386829,"vw":10.144544},{"c":10.155,"h":10.18,"l":10.14,"n":2453,"o":10.165,"t":"2026-10-06T18:15:00Z","v":1663014,"vw":10.160295},{"c":10.185,"h":10.2,"l":10.15,"n":2920,"o":10.155,"t":"2026-10-06T18:30:00Z","v":1911381,"vw":10.173153},{"c":10.165,"h":10.19,"l":10.14,"n":2636,"o":10.1878,"t":"2026-10-06T18:45:00Z","v":1474846,"vw":10.16153},{"c":10.15,"h":10.17,"l":10.13,"n":3153,"o":10.165,"t":"2026-10-06T19:00:00Z","v":2849234,"vw":10.152133},{"c":10.16,"h":10.18,"l":10.15,"n":2324,"o":10.155,"t":"2026-10-06T19:15:00Z","v":1943218,"vw":10.163827},{"c":10.17,"h":10.18,"l":10.15,"n":3870,"o":10.165,"t":"2026-10-06T19:30:00Z","v":3146498,"vw":10.163587},{"c":10.135,"h":10.19,"l":10.13,"n":8254,"o":10.17,"t":"2026-10-06T19:45:00Z","v":9415116,"vw":10.168202},{"c":10.1827,"h":10.1827,"l":10.14,"n":28,"o":10.14,"t":"2026-10-06T20:00:00Z","v":1750625,"vw":10.149928},{"c":10.15,"h":10.15,"l":10.15,"n":9,"o":10.15,"t":"2026-10-06T20:30:00Z","v":277,"vw":10.15},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-06T21:45:00Z","v":101,"vw":10.12},{"c":10.177,"h":10.177,"l":10.177,"n":2,"o":10.177,"t":"2026-10-06T22:45:00Z","v":300,"vw":10.177},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-06T23:00:00Z","v":294,"vw":10.13},{"c":10.08,"h":10.08,"l":10.08,"n":21,"o":10.08,"t":"2026-10-07T08:00:00Z","v":1045,"vw":10.08},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-10-07T09:30:00Z","v":1010,"vw":10.11},{"c":10.05,"h":10.08,"l":10.05,"n":6,"o":10.08,"t":"2026-10-07T10:30:00Z","v":1487,"vw":10.069844},{"c":9.95,"h":10.15,"l":9.95,"n":7,"o":10.15,"t":"2026-10-07T11:00:00Z","v":778,"vw":9.99},{"c":9.8906,"h":9.97,"l":9.8906,"n":4,"o":9.97,"t":"2026-10-07T11:15:00Z","v":552,"vw":9.948266},{"c":9.9,"h":10.1,"l":9.9,"n":2,"o":10.1,"t":"2026-10-07T11:30:00Z","v":259,"vw":10.01583},{"c":9.92,"h":9.95,"l":9.92,"n":34,"o":9.95,"t":"2026-10-07T11:45:00Z","v":2939,"vw":9.940714},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-07T12:30:00Z","v":140,"vw":9.99},{"c":10.09,"h":10.11,"l":9.94,"n":102,"o":10.05,"t":"2026-10-07T13:00:00Z","v":18727,"vw":10.067408},{"c":10.11,"h":10.14,"l":10.0315,"n":266,"o":10.06,"t":"2026-10-07T13:15:00Z","v":56321,"vw":10.104366},{"c":10.0813,"h":10.16,"l":10.08,"n":8482,"o":10.11,"t":"2026-10-07T13:30:00Z","v":4052318,"vw":10.123434},{"c":10.075,"h":10.11,"l":10.05,"n":1729,"o":10.085,"t":"2026-10-07T13:45:00Z","v":825652,"vw":10.077515},{"c":9.99,"h":10.09,"l":9.99,"n":2061,"o":10.08,"t":"2026-10-07T14:00:00Z","v":1160672,"vw":10.041576},{"c":10.055,"h":10.06,"l":9.99,"n":1846,"o":9.99,"t":"2026-10-07T14:15:00Z","v":1221943,"vw":10.04},{"c":9.985,"h":10.055,"l":9.98,"n":3066,"o":10.055,"t":"2026-10-07T14:30:00Z","v":2178172,"vw":10.027138},{"c":9.985,"h":10.01,"l":9.975,"n":2003,"o":9.985,"t":"2026-10-07T14:45:00Z","v":1190632,"vw":9.991999},{"c":9.975,"h":9.9951,"l":9.94,"n":1426,"o":9.99,"t":"2026-10-07T15:00:00Z","v":964552,"vw":9.968406},{"c":9.92,"h":9.9761,"l":9.89,"n":2376,"o":9.97,"t":"2026-10-07T15:15:00Z","v":1625847,"vw":9.918938},{"c":9.93,"h":9.9599,"l":9.91,"n":1521,"o":9.92,"t":"2026-10-07T15:30:00Z","v":1156086,"vw":9.928026},{"c":9.945,"h":9.95,"l":9.92,"n":1580,"o":9.935,"t":"2026-10-07T15:45:00Z","v":792443,"vw":9.933121},{"c":9.945,"h":9.96,"l":9.93,"n":2042,"o":9.94,"t":"2026-10-07T16:00:00Z","v":1054465,"vw":9.949041},{"c":9.955,"h":9.9599,"l":9.93,"n":1843,"o":9.945,"t":"2026-10-07T16:15:00Z","v":753114,"vw":9.944642},{"c":9.885,"h":9.96,"l":9.875,"n":1961,"o":9.95,"t":"2026-10-07T16:30:00Z","v":1487501,"vw":9.909192},{"c":9.9458,"h":9.95,"l":9.88,"n":1506,"o":9.885,"t":"2026-10-07T16:45:00Z","v":1047777,"vw":9.91048},{"c":9.98,"h":9.99,"l":9.935,"n":2162,"o":9.945,"t":"2026-10-07T17:00:00Z","v":1186242,"vw":9.964862},{"c":9.9699,"h":9.99,"l":9.96,"n":1409,"o":9.97,"t":"2026-10-07T17:15:00Z","v":768681,"vw":9.976004},{"c":9.945,"h":9.9856,"l":9.945,"n":1344,"o":9.965,"t":"2026-10-07T17:30:00Z","v":755043,"vw":9.970176},{"c":9.93,"h":9.945,"l":9.89,"n":2459,"o":9.945,"t":"2026-10-07T17:45:00Z","v":1156627,"vw":9.916819},{"c":9.88,"h":9.93,"l":9.88,"n":1640,"o":9.925,"t":"2026-10-07T18:00:00Z","v":753633,"vw":9.913316},{"c":9.895,"h":9.895,"l":9.88,"n":1273,"o":9.885,"t":"2026-10-07T18:15:00Z","v":412346,"vw":9.885019},{"c":9.855,"h":9.895,"l":9.8323,"n":1798,"o":9.895,"t":"2026-10-07T18:30:00Z","v":1637759,"vw":9.856278},{"c":9.82,"h":9.8685,"l":9.82,"n":1898,"o":9.855,"t":"2026-10-07T18:45:00Z","v":1399947,"vw":9.839545},{"c":9.815,"h":9.8351,"l":9.81,"n":2224,"o":9.83,"t":"2026-10-07T19:00:00Z","v":1808063,"vw":9.82562},{"c":9.76,"h":9.82,"l":9.75,"n":3850,"o":9.815,"t":"2026-10-07T19:15:00Z","v":2316757,"vw":9.776713},{"c":9.76,"h":9.79,"l":9.745,"n":6663,"o":9.76,"t":"2026-10-07T19:30:00Z","v":3212204,"vw":9.771641},{"c":9.715,"h":9.765,"l":9.7,"n":9751,"o":9.765,"t":"2026-10-07T19:45:00Z","v":4961990,"vw":9.722007},{"c":9.72,"h":9.74,"l":9.715,"n":34,"o":9.72,"t":"2026-10-07T20:00:00Z","v":1716453,"vw":9.739827},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-07T20:15:00Z","v":1232,"vw":9.71},{"c":9.7571,"h":9.7584,"l":9.73,"n":10,"o":9.74,"t":"2026-10-07T20:30:00Z","v":1682,"vw":9.747652},{"c":9.74,"h":9.74,"l":9.72,"n":5,"o":9.72,"t":"2026-10-07T20:45:00Z","v":1650,"vw":9.7275},{"c":9.7069,"h":9.7069,"l":9.7046,"n":3,"o":9.7046,"t":"2026-10-07T23:30:00Z","v":290,"vw":9.70575},{"c":9.63,"h":9.66,"l":9.63,"n":7,"o":9.63,"t":"2026-10-08T08:00:00Z","v":15360,"vw":9.633187},{"c":9.6,"h":9.66,"l":9.6,"n":4,"o":9.66,"t":"2026-10-08T08:30:00Z","v":16419,"vw":9.658187},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-08T09:15:00Z","v":300,"vw":9.65},{"c":9.598,"h":9.64,"l":9.56,"n":8,"o":9.6,"t":"2026-10-08T11:00:00Z","v":2200,"vw":9.601382},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-08T11:30:00Z","v":173,"vw":9.6},{"c":9.65,"h":9.65,"l":9.62,"n":52,"o":9.63,"t":"2026-10-08T12:15:00Z","v":10207,"vw":9.647218},{"c":9.72,"h":9.77,"l":9.63,"n":268,"o":9.63,"t":"2026-10-08T13:00:00Z","v":134396,"vw":9.734601},{"c":9.65,"h":9.74,"l":9.65,"n":171,"o":9.72,"t":"2026-10-08T13:15:00Z","v":181075,"vw":9.708729},{"c":9.735,"h":9.7388,"l":9.56,"n":5655,"o":9.65,"t":"2026-10-08T13:30:00Z","v":3959086,"vw":9.659874},{"c":9.82,"h":9.82,"l":9.73,"n":3369,"o":9.735,"t":"2026-10-08T13:45:00Z","v":2435023,"vw":9.781199},{"c":9.825,"h":9.865,"l":9.8113,"n":3708,"o":9.815,"t":"2026-10-08T14:00:00Z","v":2999727,"vw":9.837213},{"c":9.849,"h":9.895,"l":9.815,"n":2007,"o":9.825,"t":"2026-10-08T14:15:00Z","v":1187653,"vw":9.849313},{"c":9.895,"h":9.94,"l":9.8477,"n":1543,"o":9.8499,"t":"2026-10-08T14:30:00Z","v":1183621,"vw":9.900391},{"c":9.8412,"h":9.91,"l":9.835,"n":2434,"o":9.895,"t":"2026-10-08T14:45:00Z","v":1232135,"vw":9.871703},{"c":9.7501,"h":9.8412,"l":9.75,"n":1731,"o":9.8412,"t":"2026-10-08T15:00:00Z","v":969463,"vw":9.794746},{"c":9.77,"h":9.785,"l":9.75,"n":1850,"o":9.75,"t":"2026-10-08T15:15:00Z","v":987538,"vw":9.770051},{"c":9.77,"h":9.79,"l":9.75,"n":2544,"o":9.78,"t":"2026-10-08T15:30:00Z","v":1285800,"vw":9.769707},{"c":9.735,"h":9.77,"l":9.73,"n":2313,"o":9.77,"t":"2026-10-08T15:45:00Z","v":1231053,"vw":9.746392},{"c":9.745,"h":9.76,"l":9.73,"n":1726,"o":9.735,"t":"2026-10-08T16:00:00Z","v":899880,"vw":9.744743},{"c":9.745,"h":9.805,"l":9.745,"n":2483,"o":9.75,"t":"2026-10-08T16:15:00Z","v":1525659,"vw":9.770639},{"c":9.77,"h":9.79,"l":9.74,"n":1542,"o":9.75,"t":"2026-10-08T16:30:00Z","v":701613,"vw":9.763323},{"c":9.8088,"h":9.82,"l":9.75,"n":1579,"o":9.77,"t":"2026-10-08T16:45:00Z","v":1509846,"vw":9.788313},{"c":9.895,"h":9.9,"l":9.8,"n":1559,"o":9.81,"t":"2026-10-08T17:00:00Z","v":1104108,"vw":9.855486},{"c":9.875,"h":9.905,"l":9.845,"n":1556,"o":9.89,"t":"2026-10-08T17:15:00Z","v":1737324,"vw":9.887777},{"c":9.8723,"h":9.88,"l":9.855,"n":982,"o":9.875,"t":"2026-10-08T17:30:00Z","v":503644,"vw":9.864369},{"c":9.865,"h":9.88,"l":9.83,"n":1141,"o":9.8741,"t":"2026-10-08T17:45:00Z","v":685980,"vw":9.854133},{"c":9.865,"h":9.89,"l":9.85,"n":1747,"o":9.865,"t":"2026-10-08T18:00:00Z","v":1597504,"vw":9.872455},{"c":9.845,"h":9.88,"l":9.84,"n":1343,"o":9.865,"t":"2026-10-08T18:15:00Z","v":494987,"vw":9.859163},{"c":9.85,"h":9.86,"l":9.84,"n":1650,"o":9.845,"t":"2026-10-08T18:30:00Z","v":769461,"vw":9.848601},{"c":9.84,"h":9.865,"l":9.82,"n":2386,"o":9.855,"t":"2026-10-08T18:45:00Z","v":1776908,"vw":9.844539},{"c":9.835,"h":9.86,"l":9.81,"n":1756,"o":9.835,"t":"2026-10-08T19:00:00Z","v":1427943,"vw":9.833092},{"c":9.835,"h":9.85,"l":9.82,"n":2003,"o":9.835,"t":"2026-10-08T19:15:00Z","v":1858284,"vw":9.834755},{"c":9.825,"h":9.84,"l":9.81,"n":2581,"o":9.835,"t":"2026-10-08T19:30:00Z","v":1823885,"vw":9.825144},{"c":9.85,"h":9.85,"l":9.8,"n":7090,"o":9.825,"t":"2026-10-08T19:45:00Z","v":6026582,"vw":9.830254},{"c":9.85,"h":9.85,"l":9.83,"n":34,"o":9.845,"t":"2026-10-08T20:00:00Z","v":1735261,"vw":9.830119},{"c":9.84,"h":9.85,"l":9.84,"n":75,"o":9.85,"t":"2026-10-08T20:45:00Z","v":1332,"vw":9.843738},{"c":9.7655,"h":9.7655,"l":9.7655,"n":1,"o":9.7655,"t":"2026-10-08T22:00:00Z","v":275,"vw":9.7655},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-08T22:30:00Z","v":130,"vw":9.78},{"c":9.8493,"h":9.8493,"l":9.8493,"n":1,"o":9.8493,"t":"2026-10-08T23:30:00Z","v":100,"vw":9.8493},{"c":9.96,"h":9.96,"l":9.85,"n":11,"o":9.95,"t":"2026-10-09T08:00:00Z","v":3114,"vw":9.949663},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-09T09:45:00Z","v":2000,"vw":9.99},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-09T11:15:00Z","v":2000,"vw":9.9},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-09T11:30:00Z","v":350,"vw":9.97},{"c":9.9599,"h":9.9599,"l":9.9599,"n":1,"o":9.9599,"t":"2026-10-09T11:45:00Z","v":500,"vw":9.9599},{"c":9.861,"h":9.87,"l":9.861,"n":2,"o":9.87,"t":"2026-10-09T12:30:00Z","v":3000,"vw":9.86175},{"c":10.01,"h":10.01,"l":9.94,"n":27,"o":9.94,"t":"2026-10-09T13:00:00Z","v":6148,"vw":9.984325},{"c":9.98,"h":10,"l":9.98,"n":50,"o":10,"t":"2026-10-09T13:15:00Z","v":44536,"vw":9.99086},{"c":9.925,"h":9.98,"l":9.87,"n":3281,"o":9.97,"t":"2026-10-09T13:30:00Z","v":2897210,"vw":9.924937},{"c":10.01,"h":10.03,"l":9.925,"n":1712,"o":9.925,"t":"2026-10-09T13:45:00Z","v":1057789,"vw":9.973635},{"c":9.98,"h":10.01,"l":9.93,"n":3187,"o":10.005,"t":"2026-10-09T14:00:00Z","v":2152607,"vw":9.971399},{"c":9.965,"h":9.99,"l":9.95,"n":2970,"o":9.975,"t":"2026-10-09T14:15:00Z","v":1880112,"vw":9.966957},{"c":10.05,"h":10.08,"l":9.96,"n":4255,"o":9.965,"t":"2026-10-09T14:30:00Z","v":2175396,"vw":10.026624},{"c":9.9826,"h":10.07,"l":9.98,"n":2013,"o":10.045,"t":"2026-10-09T14:45:00Z","v":904623,"vw":10.018352},{"c":10.025,"h":10.03,"l":9.9701,"n":2648,"o":9.98,"t":"2026-10-09T15:00:00Z","v":1260001,"vw":9.996591},{"c":10.005,"h":10.04,"l":9.99,"n":2265,"o":10.03,"t":"2026-10-09T15:15:00Z","v":1214302,"vw":10.009415},{"c":9.985,"h":10.025,"l":9.97,"n":2107,"o":10.01,"t":"2026-10-09T15:30:00Z","v":1184330,"vw":9.99513},{"c":9.99,"h":10.02,"l":9.98,"n":1663,"o":9.985,"t":"2026-10-09T15:45:00Z","v":649597,"vw":9.998274},{"c":9.985,"h":10.005,"l":9.97,"n":1070,"o":9.995,"t":"2026-10-09T16:00:00Z","v":536046,"vw":9.988609},{"c":9.985,"h":9.99,"l":9.965,"n":1334,"o":9.985,"t":"2026-10-09T16:15:00Z","v":1270973,"vw":9.976537},{"c":9.945,"h":9.99,"l":9.945,"n":804,"o":9.985,"t":"2026-10-09T16:30:00Z","v":413093,"vw":9.963385},{"c":9.955,"h":9.97,"l":9.94,"n":858,"o":9.9499,"t":"2026-10-09T16:45:00Z","v":1012117,"vw":9.955632},{"c":9.975,"h":9.98,"l":9.95,"n":869,"o":9.96,"t":"2026-10-09T17:00:00Z","v":964556,"vw":9.968372},{"c":10.0299,"h":10.03,"l":9.97,"n":1540,"o":9.975,"t":"2026-10-09T17:15:00Z","v":1601381,"vw":9.992268},{"c":10.065,"h":10.0695,"l":10.02,"n":1200,"o":10.03,"t":"2026-10-09T17:30:00Z","v":1128002,"vw":10.039513},{"c":10.095,"h":10.105,"l":10.06,"n":1902,"o":10.065,"t":"2026-10-09T17:45:00Z","v":2948071,"vw":10.083793},{"c":10.105,"h":10.105,"l":10.06,"n":1023,"o":10.095,"t":"2026-10-09T18:00:00Z","v":767122,"vw":10.085417},{"c":10.155,"h":10.16,"l":10.0916,"n":2672,"o":10.1,"t":"2026-10-09T18:15:00Z","v":2514639,"vw":10.139537},{"c":10.125,"h":10.16,"l":10.115,"n":3760,"o":10.155,"t":"2026-10-09T18:30:00Z","v":3003033,"vw":10.136669},{"c":10.115,"h":10.13,"l":10.085,"n":1782,"o":10.125,"t":"2026-10-09T18:45:00Z","v":1562496,"vw":10.104683},{"c":10.1,"h":10.13,"l":10.095,"n":1254,"o":10.12,"t":"2026-10-09T19:00:00Z","v":1308465,"vw":10.114759},{"c":10.12,"h":10.12,"l":10.075,"n":1128,"o":10.095,"t":"2026-10-09T19:15:00Z","v":1001439,"vw":10.101293},{"c":10.115,"h":10.15,"l":10.1101,"n":2446,"o":10.115,"t":"2026-10-09T19:30:00Z","v":2464291,"vw":10.133915},{"c":10.175,"h":10.18,"l":10.115,"n":6726,"o":10.115,"t":"2026-10-09T19:45:00Z","v":6350393,"vw":10.156743},{"c":10.16,"h":10.17,"l":10.16,"n":26,"o":10.17,"t":"2026-10-09T20:00:00Z","v":1198211,"vw":10.160107},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-09T20:15:00Z","v":4007,"vw":10.15},{"c":10.177,"h":10.177,"l":10.177,"n":1,"o":10.177,"t":"2026-10-09T22:00:00Z","v":1000,"vw":10.177},{"c":10.18,"h":10.18,"l":10.18,"n":12,"o":10.18,"t":"2026-10-12T08:00:00Z","v":397,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":8,"o":10.18,"t":"2026-10-12T11:00:00Z","v":796,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-12T11:15:00Z","v":73459,"vw":10.18},{"c":10.2,"h":10.2,"l":10.18,"n":56,"o":10.18,"t":"2026-10-12T12:45:00Z","v":10171,"vw":10.194274},{"c":10.15,"h":10.2,"l":10.15,"n":5,"o":10.2,"t":"2026-10-12T13:00:00Z","v":27495,"vw":10.199118},{"c":9.995,"h":10.15,"l":9.985,"n":2129,"o":10.14,"t":"2026-10-12T13:30:00Z","v":1464999,"vw":10.057071},{"c":10.02,"h":10.03,"l":9.98,"n":1679,"o":9.99,"t":"2026-10-12T13:45:00Z","v":1022482,"vw":10.008916},{"c":9.995,"h":10.025,"l":9.995,"n":1099,"o":10.02,"t":"2026-10-12T14:00:00Z","v":525308,"vw":10.009211},{"c":10.0302,"h":10.045,"l":9.995,"n":1062,"o":9.995,"t":"2026-10-12T14:15:00Z","v":626834,"vw":10.023202},{"c":10.035,"h":10.06,"l":9.995,"n":1640,"o":10.03,"t":"2026-10-12T14:30:00Z","v":1037439,"vw":10.029891},{"c":10.01,"h":10.055,"l":10.01,"n":978,"o":10.04,"t":"2026-10-12T14:45:00Z","v":504952,"vw":10.034683},{"c":10.045,"h":10.06,"l":10.01,"n":1355,"o":10.015,"t":"2026-10-12T15:00:00Z","v":597936,"vw":10.040338},{"c":10.07,"h":10.085,"l":10.04,"n":1475,"o":10.0488,"t":"2026-10-12T15:15:00Z","v":1057862,"vw":10.065805},{"c":10.065,"h":10.08,"l":10.05,"n":918,"o":10.0799,"t":"2026-10-12T15:30:00Z","v":461085,"vw":10.060283},{"c":10.0698,"h":10.0698,"l":10.03,"n":1499,"o":10.065,"t":"2026-10-12T15:45:00Z","v":963886,"vw":10.049019},{"c":10.055,"h":10.075,"l":10.04,"n":1403,"o":10.065,"t":"2026-10-12T16:00:00Z","v":1956413,"vw":10.054383},{"c":10.06,"h":10.08,"l":10.055,"n":1605,"o":10.059,"t":"2026-10-12T16:15:00Z","v":698292,"vw":10.064552},{"c":10.06,"h":10.07,"l":10.04,"n":894,"o":10.065,"t":"2026-10-12T16:30:00Z","v":674053,"vw":10.055759},{"c":10.07,"h":10.07,"l":10.05,"n":963,"o":10.065,"t":"2026-10-12T16:45:00Z","v":504282,"vw":10.060966},{"c":10.05,"h":10.065,"l":10.045,"n":767,"o":10.065,"t":"2026-10-12T17:00:00Z","v":859638,"vw":10.054881},{"c":10.04,"h":10.06,"l":10.035,"n":807,"o":10.055,"t":"2026-10-12T17:15:00Z","v":624361,"vw":10.042944},{"c":10.055,"h":10.06,"l":10.03,"n":805,"o":10.03,"t":"2026-10-12T17:30:00Z","v":600675,"vw":10.047469},{"c":10.04,"h":10.0518,"l":10.04,"n":471,"o":10.05,"t":"2026-10-12T17:45:00Z","v":273899,"vw":10.047549},{"c":10.075,"h":10.08,"l":10.04,"n":1236,"o":10.05,"t":"2026-10-12T18:00:00Z","v":1117476,"vw":10.058038},{"c":10.06,"h":10.075,"l":10.05,"n":1069,"o":10.07,"t":"2026-10-12T18:15:00Z","v":603451,"vw":10.0631},{"c":10.065,"h":10.08,"l":10.06,"n":1121,"o":10.06,"t":"2026-10-12T18:30:00Z","v":725947,"vw":10.068394},{"c":10.06,"h":10.07,"l":10.06,"n":831,"o":10.065,"t":"2026-10-12T18:45:00Z","v":281464,"vw":10.065705},{"c":10.085,"h":10.09,"l":10.0526,"n":1263,"o":10.07,"t":"2026-10-12T19:00:00Z","v":1043935,"vw":10.066635},{"c":10.0758,"h":10.1,"l":10.07,"n":1010,"o":10.085,"t":"2026-10-12T19:15:00Z","v":691043,"vw":10.086788},{"c":10.045,"h":10.08,"l":10.03,"n":1338,"o":10.07,"t":"2026-10-12T19:30:00Z","v":1225748,"vw":10.058717},{"c":10.055,"h":10.09,"l":10.035,"n":3279,"o":10.045,"t":"2026-10-12T19:45:00Z","v":3969648,"vw":10.068075},{"c":10.036,"h":10.06,"l":10.036,"n":16,"o":10.06,"t":"2026-10-12T20:00:00Z","v":589182,"vw":10.059996},{"c":10.0271,"h":10.0876,"l":10.0271,"n":2,"o":10.0876,"t":"2026-10-12T23:15:00Z","v":835,"vw":10.070573},{"c":9.84,"h":9.89,"l":9.84,"n":7,"o":9.87,"t":"2026-10-13T13:00:00Z","v":7027,"vw":9.867191},{"c":9.84,"h":9.85,"l":9.82,"n":34,"o":9.83,"t":"2026-10-13T13:15:00Z","v":6152,"vw":9.841788},{"c":9.895,"h":9.94,"l":9.835,"n":2489,"o":9.84,"t":"2026-10-13T13:30:00Z","v":2238360,"vw":9.885232},{"c":9.9,"h":9.905,"l":9.855,"n":1346,"o":9.895,"t":"2026-10-13T13:45:00Z","v":2387461,"vw":9.884529},{"c":9.845,"h":9.9113,"l":9.835,"n":1763,"o":9.895,"t":"2026-10-13T14:00:00Z","v":1666909,"vw":9.876368},{"c":9.865,"h":9.8799,"l":9.825,"n":1262,"o":9.845,"t":"2026-10-13T14:15:00Z","v":1554180,"vw":9.846753},{"c":9.875,"h":9.89,"l":9.825,"n":983,"o":9.8623,"t":"2026-10-13T14:30:00Z","v":1082131,"vw":9.859388},{"c":9.875,"h":9.89,"l":9.86,"n":1137,"o":9.875,"t":"2026-10-13T14:45:00Z","v":1086734,"vw":9.874176},{"c":9.905,"h":9.95,"l":9.875,"n":1780,"o":9.875,"t":"2026-10-13T15:00:00Z","v":1513328,"vw":9.909456},{"c":9.935,"h":9.945,"l":9.9,"n":2566,"o":9.905,"t":"2026-10-13T15:15:00Z","v":1925929,"vw":9.916815},{"c":9.925,"h":9.95,"l":9.9,"n":1913,"o":9.935,"t":"2026-10-13T15:30:00Z","v":1072761,"vw":9.92075},{"c":9.925,"h":9.94,"l":9.9101,"n":1591,"o":9.925,"t":"2026-10-13T15:45:00Z","v":1168710,"vw":9.925592},{"c":9.895,"h":9.925,"l":9.88,"n":1110,"o":9.925,"t":"2026-10-13T16:00:00Z","v":1065432,"vw":9.89423},{"c":9.885,"h":9.91,"l":9.86,"n":2047,"o":9.895,"t":"2026-10-13T16:15:00Z","v":2146081,"vw":9.884678},{"c":9.895,"h":9.9,"l":9.87,"n":1201,"o":9.885,"t":"2026-10-13T16:30:00Z","v":961340,"vw":9.888559},{"c":9.88,"h":9.9,"l":9.8716,"n":844,"o":9.895,"t":"2026-10-13T16:45:00Z","v":729068,"vw":9.887174},{"c":9.885,"h":9.89,"l":9.855,"n":1460,"o":9.88,"t":"2026-10-13T17:00:00Z","v":1354034,"vw":9.874851},{"c":9.895,"h":9.9197,"l":9.88,"n":1178,"o":9.8826,"t":"2026-10-13T17:15:00Z","v":852915,"vw":9.899363},{"c":9.895,"h":9.91,"l":9.89,"n":1420,"o":9.895,"t":"2026-10-13T17:30:00Z","v":1186957,"vw":9.899323},{"c":9.885,"h":9.905,"l":9.865,"n":1371,"o":9.895,"t":"2026-10-13T17:45:00Z","v":2063268,"vw":9.892765},{"c":9.9077,"h":9.92,"l":9.875,"n":1184,"o":9.885,"t":"2026-10-13T18:00:00Z","v":1449004,"vw":9.898909},{"c":9.93,"h":9.93,"l":9.89,"n":1425,"o":9.905,"t":"2026-10-13T18:15:00Z","v":2581944,"vw":9.90802},{"c":9.9388,"h":9.94,"l":9.915,"n":1103,"o":9.925,"t":"2026-10-13T18:30:00Z","v":1222193,"vw":9.928665},{"c":9.915,"h":9.94,"l":9.905,"n":862,"o":9.94,"t":"2026-10-13T18:45:00Z","v":1081074,"vw":9.913349},{"c":9.92,"h":9.925,"l":9.91,"n":633,"o":9.915,"t":"2026-10-13T19:00:00Z","v":291631,"vw":9.917752},{"c":9.9,"h":9.925,"l":9.9,"n":846,"o":9.925,"t":"2026-10-13T19:15:00Z","v":1141754,"vw":9.915051},{"c":9.885,"h":9.9098,"l":9.86,"n":2455,"o":9.9,"t":"2026-10-13T19:30:00Z","v":4217052,"vw":9.887369},{"c":9.895,"h":9.9,"l":9.865,"n":4370,"o":9.885,"t":"2026-10-13T19:45:00Z","v":3045403,"vw":9.881869},{"c":9.89,"h":9.89,"l":9.89,"n":16,"o":9.89,"t":"2026-10-13T20:00:00Z","v":789166,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-13T20:30:00Z","v":10505,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-13T22:45:00Z","v":289,"vw":9.89},{"c":9.71,"h":9.81,"l":9.71,"n":5,"o":9.81,"t":"2026-10-14T12:30:00Z","v":3113,"vw":9.773576},{"c":9.6661,"h":9.75,"l":9.65,"n":53,"o":9.75,"t":"2026-10-14T13:00:00Z","v":23222,"vw":9.660008},{"c":9.65,"h":9.65,"l":9.61,"n":83,"o":9.65,"t":"2026-10-14T13:15:00Z","v":46722,"vw":9.636443},{"c":9.6294,"h":9.735,"l":9.62,"n":1379,"o":9.67,"t":"2026-10-14T13:30:00Z","v":1284653,"vw":9.684962},{"c":9.56,"h":9.625,"l":9.555,"n":1193,"o":9.625,"t":"2026-10-14T13:45:00Z","v":664845,"vw":9.59168},{"c":9.52,"h":9.56,"l":9.52,"n":1514,"o":9.555,"t":"2026-10-14T14:00:00Z","v":1175002,"vw":9.538256},{"c":9.5577,"h":9.56,"l":9.49,"n":1734,"o":9.52,"t":"2026-10-14T14:15:00Z","v":1263410,"vw":9.533999},{"c":9.6212,"h":9.6212,"l":9.5501,"n":1910,"o":9.555,"t":"2026-10-14T14:30:00Z","v":1503641,"vw":9.574291},{"c":9.615,"h":9.6299,"l":9.59,"n":1372,"o":9.62,"t":"2026-10-14T14:45:00Z","v":1219217,"vw":9.609015},{"c":9.615,"h":9.62,"l":9.55,"n":2265,"o":9.615,"t":"2026-10-14T15:00:00Z","v":1366053,"vw":9.589544},{"c":9.6202,"h":9.64,"l":9.6,"n":1696,"o":9.6102,"t":"2026-10-14T15:15:00Z","v":1102201,"vw":9.621417},{"c":9.6174,"h":9.6299,"l":9.6,"n":1476,"o":9.62,"t":"2026-10-14T15:30:00Z","v":916549,"vw":9.611886},{"c":9.6401,"h":9.6477,"l":9.6,"n":1888,"o":9.6126,"t":"2026-10-14T15:45:00Z","v":1477967,"vw":9.629834},{"c":9.665,"h":9.695,"l":9.635,"n":1717,"o":9.64,"t":"2026-10-14T16:00:00Z","v":1705532,"vw":9.669616},{"c":9.6712,"h":9.68,"l":9.65,"n":1186,"o":9.665,"t":"2026-10-14T16:15:00Z","v":865135,"vw":9.663541},{"c":9.6798,"h":9.68,"l":9.66,"n":1095,"o":9.675,"t":"2026-10-14T16:30:00Z","v":582984,"vw":9.671364},{"c":9.705,"h":9.725,"l":9.67,"n":1182,"o":9.675,"t":"2026-10-14T16:45:00Z","v":716760,"vw":9.698702},{"c":9.735,"h":9.74,"l":9.705,"n":1252,"o":9.71,"t":"2026-10-14T17:00:00Z","v":932073,"vw":9.727036},{"c":9.76,"h":9.766,"l":9.73,"n":1284,"o":9.735,"t":"2026-10-14T17:15:00Z","v":800119,"vw":9.743432},{"c":9.735,"h":9.755,"l":9.72,"n":1400,"o":9.755,"t":"2026-10-14T17:30:00Z","v":744732,"vw":9.732951},{"c":9.735,"h":9.74,"l":9.7,"n":1768,"o":9.7303,"t":"2026-10-14T17:45:00Z","v":1312786,"vw":9.723328},{"c":9.75,"h":9.77,"l":9.72,"n":2068,"o":9.735,"t":"2026-10-14T18:00:00Z","v":1719106,"vw":9.746941},{"c":9.745,"h":9.76,"l":9.72,"n":1654,"o":9.755,"t":"2026-10-14T18:15:00Z","v":1247872,"vw":9.738124},{"c":9.73,"h":9.75,"l":9.72,"n":1411,"o":9.75,"t":"2026-10-14T18:30:00Z","v":1034842,"vw":9.73772},{"c":9.731,"h":9.74,"l":9.72,"n":1111,"o":9.735,"t":"2026-10-14T18:45:00Z","v":860990,"vw":9.72932},{"c":9.7101,"h":9.74,"l":9.7,"n":1041,"o":9.735,"t":"2026-10-14T19:00:00Z","v":867228,"vw":9.715882},{"c":9.705,"h":9.7274,"l":9.7,"n":1248,"o":9.7102,"t":"2026-10-14T19:15:00Z","v":865359,"vw":9.711812},{"c":9.675,"h":9.7012,"l":9.665,"n":1901,"o":9.7001,"t":"2026-10-14T19:30:00Z","v":1266492,"vw":9.680625},{"c":9.68,"h":9.71,"l":9.65,"n":4188,"o":9.675,"t":"2026-10-14T19:45:00Z","v":3349505,"vw":9.67706},{"c":9.68,"h":9.69,"l":9.67,"n":42,"o":9.69,"t":"2026-10-14T20:00:00Z","v":1277419,"vw":9.680004},{"c":9.59,"h":9.66,"l":9.59,"n":9,"o":9.62,"t":"2026-10-14T20:15:00Z","v":2222,"vw":9.621431},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-14T20:45:00Z","v":1191,"vw":9.68},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-14T21:15:00Z","v":400,"vw":9.75},{"c":9.63,"h":9.66,"l":9.63,"n":108,"o":9.66,"t":"2026-10-14T21:45:00Z","v":4324,"vw":9.644815},{"c":9.6381,"h":9.6381,"l":9.6381,"n":1,"o":9.6381,"t":"2026-10-14T22:00:00Z","v":125,"vw":9.6381},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-14T23:45:00Z","v":895,"vw":9.5},{"c":9.45,"h":9.54,"l":9.45,"n":68,"o":9.54,"t":"2026-10-15T08:15:00Z","v":18802,"vw":9.498197},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-15T12:30:00Z","v":441,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":17,"o":9.51,"t":"2026-10-15T13:00:00Z","v":3135,"vw":9.51},{"c":9.47,"h":9.5,"l":9.47,"n":57,"o":9.48,"t":"2026-10-15T13:15:00Z","v":29930,"vw":9.48106},{"c":9.47,"h":9.515,"l":9.39,"n":3304,"o":9.47,"t":"2026-10-15T13:30:00Z","v":2357862,"vw":9.440821},{"c":9.52,"h":9.56,"l":9.445,"n":1594,"o":9.465,"t":"2026-10-15T13:45:00Z","v":1094977,"vw":9.508944},{"c":9.545,"h":9.56,"l":9.5,"n":1891,"o":9.52,"t":"2026-10-15T14:00:00Z","v":956049,"vw":9.532842},{"c":9.56,"h":9.58,"l":9.535,"n":1840,"o":9.545,"t":"2026-10-15T14:15:00Z","v":1506016,"vw":9.556795},{"c":9.665,"h":9.686,"l":9.565,"n":1995,"o":9.565,"t":"2026-10-15T14:30:00Z","v":1287553,"vw":9.63096},{"c":9.675,"h":9.68,"l":9.645,"n":1451,"o":9.67,"t":"2026-10-15T14:45:00Z","v":1188380,"vw":9.665884},{"c":9.675,"h":9.725,"l":9.6523,"n":2354,"o":9.675,"t":"2026-10-15T15:00:00Z","v":2125861,"vw":9.692707},{"c":9.6884,"h":9.6884,"l":9.65,"n":1584,"o":9.675,"t":"2026-10-15T15:15:00Z","v":967301,"vw":9.672283},{"c":9.67,"h":9.685,"l":9.645,"n":1727,"o":9.6801,"t":"2026-10-15T15:30:00Z","v":1848825,"vw":9.665537},{"c":9.63,"h":9.6651,"l":9.62,"n":1502,"o":9.665,"t":"2026-10-15T15:45:00Z","v":1246959,"vw":9.636097},{"c":9.635,"h":9.64,"l":9.62,"n":1521,"o":9.63,"t":"2026-10-15T16:00:00Z","v":841423,"vw":9.629714},{"c":9.675,"h":9.68,"l":9.635,"n":1423,"o":9.635,"t":"2026-10-15T16:15:00Z","v":599967,"vw":9.660116},{"c":9.64,"h":9.68,"l":9.625,"n":1380,"o":9.675,"t":"2026-10-15T16:30:00Z","v":1080634,"vw":9.646865},{"c":9.605,"h":9.66,"l":9.6,"n":1182,"o":9.639,"t":"2026-10-15T16:45:00Z","v":638764,"vw":9.631673},{"c":9.585,"h":9.605,"l":9.565,"n":1265,"o":9.605,"t":"2026-10-15T17:00:00Z","v":1207398,"vw":9.587328},{"c":9.585,"h":9.6,"l":9.57,"n":1418,"o":9.585,"t":"2026-10-15T17:15:00Z","v":774441,"vw":9.587347},{"c":9.605,"h":9.62,"l":9.58,"n":1142,"o":9.58,"t":"2026-10-15T17:30:00Z","v":542535,"vw":9.602255},{"c":9.57,"h":9.61,"l":9.56,"n":1608,"o":9.605,"t":"2026-10-15T17:45:00Z","v":1286463,"vw":9.584587},{"c":9.595,"h":9.61,"l":9.575,"n":1435,"o":9.575,"t":"2026-10-15T18:00:00Z","v":779342,"vw":9.590941},{"c":9.605,"h":9.61,"l":9.585,"n":1100,"o":9.595,"t":"2026-10-15T18:15:00Z","v":471911,"vw":9.600986},{"c":9.59,"h":9.625,"l":9.59,"n":1539,"o":9.61,"t":"2026-10-15T18:30:00Z","v":1278662,"vw":9.612076},{"c":9.615,"h":9.62,"l":9.59,"n":1655,"o":9.595,"t":"2026-10-15T18:45:00Z","v":1229674,"vw":9.604956},{"c":9.56,"h":9.62,"l":9.55,"n":2480,"o":9.61,"t":"2026-10-15T19:00:00Z","v":2492764,"vw":9.570508},{"c":9.47,"h":9.58,"l":9.47,"n":2833,"o":9.56,"t":"2026-10-15T19:15:00Z","v":3125737,"vw":9.537777},{"c":9.51,"h":9.51,"l":9.45,"n":3336,"o":9.47,"t":"2026-10-15T19:30:00Z","v":3202693,"vw":9.482399},{"c":9.485,"h":9.51,"l":9.48,"n":5098,"o":9.505,"t":"2026-10-15T19:45:00Z","v":3978376,"vw":9.492652},{"c":9.5,"h":9.5,"l":9.5,"n":30,"o":9.5,"t":"2026-10-15T20:00:00Z","v":1980244,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-15T20:30:00Z","v":52300,"vw":9.5},{"c":9.79,"h":9.79,"l":9.5,"n":6,"o":9.5,"t":"2026-10-16T10:15:00Z","v":911,"vw":9.693691},{"c":9.79,"h":9.79,"l":9.79,"n":8,"o":9.79,"t":"2026-10-16T10:30:00Z","v":343,"vw":9.79},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-16T11:15:00Z","v":204,"vw":9.5},{"c":9.54,"h":9.55,"l":9.52,"n":96,"o":9.54,"t":"2026-10-16T13:00:00Z","v":40508,"vw":9.535333},{"c":9.55,"h":9.58,"l":9.54,"n":124,"o":9.54,"t":"2026-10-16T13:15:00Z","v":45868,"vw":9.560505},{"c":9.4799,"h":9.58,"l":9.435,"n":2494,"o":9.58,"t":"2026-10-16T13:30:00Z","v":3909328,"vw":9.500883},{"c":9.515,"h":9.525,"l":9.46,"n":1322,"o":9.475,"t":"2026-10-16T13:45:00Z","v":1403024,"vw":9.493206},{"c":9.56,"h":9.565,"l":9.515,"n":1213,"o":9.52,"t":"2026-10-16T14:00:00Z","v":1193466,"vw":9.536658},{"c":9.5298,"h":9.59,"l":9.52,"n":1438,"o":9.56,"t":"2026-10-16T14:15:00Z","v":1036874,"vw":9.554332},{"c":9.44,"h":9.5374,"l":9.44,"n":1484,"o":9.53,"t":"2026-10-16T14:30:00Z","v":1111960,"vw":9.489771},{"c":9.5277,"h":9.535,"l":9.435,"n":1404,"o":9.445,"t":"2026-10-16T14:45:00Z","v":1086877,"vw":9.473382},{"c":9.475,"h":9.525,"l":9.465,"n":1045,"o":9.525,"t":"2026-10-16T15:00:00Z","v":866775,"vw":9.500437},{"c":9.4815,"h":9.49,"l":9.46,"n":1363,"o":9.475,"t":"2026-10-16T15:15:00Z","v":913288,"vw":9.475941},{"c":9.46,"h":9.495,"l":9.46,"n":850,"o":9.485,"t":"2026-10-16T15:30:00Z","v":683898,"vw":9.478293},{"c":9.43,"h":9.4788,"l":9.43,"n":842,"o":9.465,"t":"2026-10-16T15:45:00Z","v":564135,"vw":9.461431},{"c":9.44,"h":9.4499,"l":9.4,"n":760,"o":9.43,"t":"2026-10-16T16:00:00Z","v":448804,"vw":9.425686},{"c":9.45,"h":9.45,"l":9.43,"n":796,"o":9.44,"t":"2026-10-16T16:15:00Z","v":458692,"vw":9.439625},{"c":9.45,"h":9.45,"l":9.42,"n":955,"o":9.445,"t":"2026-10-16T16:30:00Z","v":746357,"vw":9.438299},{"c":9.445,"h":9.46,"l":9.44,"n":684,"o":9.4499,"t":"2026-10-16T16:45:00Z","v":444019,"vw":9.451001},{"c":9.41,"h":9.445,"l":9.385,"n":1260,"o":9.445,"t":"2026-10-16T17:00:00Z","v":948362,"vw":9.405144},{"c":9.4007,"h":9.416,"l":9.39,"n":950,"o":9.415,"t":"2026-10-16T17:15:00Z","v":695557,"vw":9.404186},{"c":9.41,"h":9.43,"l":9.39,"n":791,"o":9.4,"t":"2026-10-16T17:30:00Z","v":443803,"vw":9.406294},{"c":9.405,"h":9.4199,"l":9.39,"n":637,"o":9.415,"t":"2026-10-16T17:45:00Z","v":547806,"vw":9.40543},{"c":9.44,"h":9.44,"l":9.395,"n":1042,"o":9.405,"t":"2026-10-16T18:00:00Z","v":708060,"vw":9.417212},{"c":9.455,"h":9.46,"l":9.435,"n":733,"o":9.44,"t":"2026-10-16T18:15:00Z","v":485091,"vw":9.445686},{"c":9.455,"h":9.46,"l":9.43,"n":851,"o":9.455,"t":"2026-10-16T18:30:00Z","v":503909,"vw":9.447728},{"c":9.44,"h":9.46,"l":9.43,"n":702,"o":9.455,"t":"2026-10-16T18:45:00Z","v":607437,"vw":9.439239},{"c":9.46,"h":9.46,"l":9.425,"n":904,"o":9.435,"t":"2026-10-16T19:00:00Z","v":585785,"vw":9.4394},{"c":9.4601,"h":9.475,"l":9.45,"n":1034,"o":9.46,"t":"2026-10-16T19:15:00Z","v":632443,"vw":9.464479},{"c":9.465,"h":9.47,"l":9.44,"n":993,"o":9.465,"t":"2026-10-16T19:30:00Z","v":501741,"vw":9.456582},{"c":9.44,"h":9.47,"l":9.43,"n":3517,"o":9.47,"t":"2026-10-16T19:45:00Z","v":4362375,"vw":9.448336},{"c":9.44,"h":9.44,"l":9.44,"n":28,"o":9.44,"t":"2026-10-16T20:00:00Z","v":791534,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-16T20:30:00Z","v":8500,"vw":9.44},{"c":9.45,"h":9.45,"l":9.45,"n":27,"o":9.45,"t":"2026-10-16T21:15:00Z","v":759,"vw":9.45},{"c":9.55,"h":9.55,"l":9.54,"n":8,"o":9.55,"t":"2026-10-19T08:00:00Z","v":3332,"vw":9.542467},{"c":9.46,"h":9.47,"l":9.46,"n":4,"o":9.47,"t":"2026-10-19T12:00:00Z","v":1042,"vw":9.462456},{"c":9.59,"h":9.59,"l":9.555,"n":52,"o":9.56,"t":"2026-10-19T13:00:00Z","v":7713,"vw":9.577569},{"c":9.55,"h":9.62,"l":9.55,"n":146,"o":9.6,"t":"2026-10-19T13:15:00Z","v":56151,"vw":9.594001},{"c":9.6,"h":9.61,"l":9.525,"n":2297,"o":9.55,"t":"2026-10-19T13:30:00Z","v":1742160,"vw":9.565766},{"c":9.5495,"h":9.6001,"l":9.535,"n":1816,"o":9.6,"t":"2026-10-19T13:45:00Z","v":1375681,"vw":9.571356},{"c":9.5,"h":9.545,"l":9.47,"n":2279,"o":9.545,"t":"2026-10-19T14:00:00Z","v":1277500,"vw":9.495143},{"c":9.495,"h":9.53,"l":9.4698,"n":1968,"o":9.5,"t":"2026-10-19T14:15:00Z","v":1391669,"vw":9.497533},{"c":9.485,"h":9.505,"l":9.48,"n":1397,"o":9.495,"t":"2026-10-19T14:30:00Z","v":921053,"vw":9.493945},{"c":9.465,"h":9.485,"l":9.45,"n":1310,"o":9.485,"t":"2026-10-19T14:45:00Z","v":849623,"vw":9.463422},{"c":9.445,"h":9.47,"l":9.425,"n":1675,"o":9.47,"t":"2026-10-19T15:00:00Z","v":1006683,"vw":9.443515},{"c":9.465,"h":9.48,"l":9.44,"n":1089,"o":9.445,"t":"2026-10-19T15:15:00Z","v":995606,"vw":9.464679},{"c":9.445,"h":9.47,"l":9.435,"n":1519,"o":9.46,"t":"2026-10-19T15:30:00Z","v":1037293,"vw":9.451166},{"c":9.445,"h":9.46,"l":9.43,"n":1150,"o":9.445,"t":"2026-10-19T15:45:00Z","v":755631,"vw":9.446139},{"c":9.425,"h":9.45,"l":9.405,"n":1330,"o":9.44,"t":"2026-10-19T16:00:00Z","v":1107822,"vw":9.420257},{"c":9.425,"h":9.44,"l":9.42,"n":1007,"o":9.43,"t":"2026-10-19T16:15:00Z","v":520905,"vw":9.429188},{"c":9.405,"h":9.425,"l":9.3923,"n":1057,"o":9.425,"t":"2026-10-19T16:30:00Z","v":584887,"vw":9.407548},{"c":9.39,"h":9.406,"l":9.38,"n":1213,"o":9.405,"t":"2026-10-19T16:45:00Z","v":936509,"vw":9.393978},{"c":9.405,"h":9.41,"l":9.38,"n":1256,"o":9.395,"t":"2026-10-19T17:00:00Z","v":1020567,"vw":9.396951},{"c":9.43,"h":9.44,"l":9.405,"n":1132,"o":9.41,"t":"2026-10-19T17:15:00Z","v":579657,"vw":9.423555},{"c":9.445,"h":9.45,"l":9.425,"n":1219,"o":9.435,"t":"2026-10-19T17:30:00Z","v":1033257,"vw":9.435372},{"c":9.45,"h":9.45,"l":9.434,"n":1125,"o":9.445,"t":"2026-10-19T17:45:00Z","v":840226,"vw":9.440484},{"c":9.45,"h":9.47,"l":9.435,"n":2204,"o":9.45,"t":"2026-10-19T18:00:00Z","v":2691031,"vw":9.450187},{"c":9.4399,"h":9.45,"l":9.43,"n":1183,"o":9.4442,"t":"2026-10-19T18:15:00Z","v":757323,"vw":9.437387},{"c":9.435,"h":9.45,"l":9.4327,"n":1202,"o":9.4399,"t":"2026-10-19T18:30:00Z","v":966455,"vw":9.44442},{"c":9.45,"h":9.46,"l":9.435,"n":1090,"o":9.435,"t":"2026-10-19T18:45:00Z","v":804906,"vw":9.44865},{"c":9.445,"h":9.45,"l":9.44,"n":1112,"o":9.445,"t":"2026-10-19T19:00:00Z","v":617598,"vw":9.447307},{"c":9.45,"h":9.46,"l":9.44,"n":1910,"o":9.45,"t":"2026-10-19T19:15:00Z","v":2603979,"vw":9.450037},{"c":9.45,"h":9.46,"l":9.425,"n":2848,"o":9.445,"t":"2026-10-19T19:30:00Z","v":2464996,"vw":9.445547},{"c":9.435,"h":9.47,"l":9.43,"n":4719,"o":9.445,"t":"2026-10-19T19:45:00Z","v":5213465,"vw":9.447077},{"c":9.45,"h":9.45,"l":9.43,"n":20,"o":9.43,"t":"2026-10-19T20:00:00Z","v":857096,"vw":9.435237},{"c":9.495,"h":9.495,"l":9.48,"n":8,"o":9.48,"t":"2026-10-19T20:30:00Z","v":721,"vw":9.484329},{"c":9.5,"h":9.5088,"l":9.5,"n":7,"o":9.5088,"t":"2026-10-19T20:45:00Z","v":5274,"vw":9.508462},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-19T21:00:00Z","v":250,"vw":9.45},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-20T09:45:00Z","v":287,"vw":9.43},{"c":9.52,"h":9.52,"l":9.465,"n":4,"o":9.465,"t":"2026-10-20T10:00:00Z","v":1427,"vw":9.477161},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-20T11:45:00Z","v":1000,"vw":9.43},{"c":9.5,"h":9.54,"l":9.5,"n":11,"o":9.52,"t":"2026-10-20T12:15:00Z","v":5052,"vw":9.526531},{"c":9.67,"h":9.67,"l":9.55,"n":199,"o":9.57,"t":"2026-10-20T13:00:00Z","v":61701,"vw":9.620668},{"c":9.61,"h":9.67,"l":9.59,"n":128,"o":9.66,"t":"2026-10-20T13:15:00Z","v":55970,"vw":9.634602},{"c":9.655,"h":9.66,"l":9.55,"n":2125,"o":9.61,"t":"2026-10-20T13:30:00Z","v":1558792,"vw":9.59147},{"c":9.65,"h":9.6988,"l":9.63,"n":1879,"o":9.65,"t":"2026-10-20T13:45:00Z","v":1683385,"vw":9.661262},{"c":9.715,"h":9.72,"l":9.65,"n":2162,"o":9.65,"t":"2026-10-20T14:00:00Z","v":1417904,"vw":9.695077},{"c":9.79,"h":9.79,"l":9.705,"n":2102,"o":9.71,"t":"2026-10-20T14:15:00Z","v":1352950,"vw":9.73686},{"c":9.755,"h":9.8,"l":9.735,"n":2837,"o":9.79,"t":"2026-10-20T14:30:00Z","v":2308444,"vw":9.768287},{"c":9.75,"h":9.765,"l":9.73,"n":2002,"o":9.755,"t":"2026-10-20T14:45:00Z","v":2476129,"vw":9.749901},{"c":9.72,"h":9.765,"l":9.71,"n":1465,"o":9.755,"t":"2026-10-20T15:00:00Z","v":1422391,"vw":9.745898},{"c":9.735,"h":9.77,"l":9.72,"n":1294,"o":9.72,"t":"2026-10-20T15:15:00Z","v":1152461,"vw":9.743783},{"c":9.735,"h":9.75,"l":9.7,"n":1008,"o":9.735,"t":"2026-10-20T15:30:00Z","v":883179,"vw":9.717303},{"c":9.78,"h":9.7897,"l":9.73,"n":1302,"o":9.735,"t":"2026-10-20T15:45:00Z","v":1381876,"vw":9.763872},{"c":9.795,"h":9.8151,"l":9.775,"n":1114,"o":9.78,"t":"2026-10-20T16:00:00Z","v":1193503,"vw":9.793805},{"c":9.785,"h":9.8,"l":9.7616,"n":714,"o":9.795,"t":"2026-10-20T16:15:00Z","v":471155,"vw":9.784302},{"c":9.7999,"h":9.8083,"l":9.78,"n":630,"o":9.785,"t":"2026-10-20T16:30:00Z","v":407912,"vw":9.79155},{"c":9.785,"h":9.81,"l":9.78,"n":822,"o":9.8,"t":"2026-10-20T16:45:00Z","v":581731,"vw":9.793396},{"c":9.755,"h":9.79,"l":9.755,"n":937,"o":9.785,"t":"2026-10-20T17:00:00Z","v":694942,"vw":9.77268},{"c":9.779,"h":9.7899,"l":9.745,"n":892,"o":9.755,"t":"2026-10-20T17:15:00Z","v":768436,"vw":9.768897},{"c":9.745,"h":9.78,"l":9.745,"n":832,"o":9.7717,"t":"2026-10-20T17:30:00Z","v":581583,"vw":9.761175},{"c":9.725,"h":9.76,"l":9.72,"n":1064,"o":9.75,"t":"2026-10-20T17:45:00Z","v":1166642,"vw":9.743517},{"c":9.705,"h":9.73,"l":9.705,"n":924,"o":9.725,"t":"2026-10-20T18:00:00Z","v":668180,"vw":9.7133},{"c":9.705,"h":9.72,"l":9.7,"n":890,"o":9.71,"t":"2026-10-20T18:15:00Z","v":593959,"vw":9.711483},{"c":9.71,"h":9.71,"l":9.685,"n":990,"o":9.705,"t":"2026-10-20T18:30:00Z","v":643317,"vw":9.6973},{"c":9.715,"h":9.73,"l":9.7002,"n":1154,"o":9.705,"t":"2026-10-20T18:45:00Z","v":880807,"vw":9.7157},{"c":9.685,"h":9.75,"l":9.68,"n":1198,"o":9.72,"t":"2026-10-20T19:00:00Z","v":982087,"vw":9.724911},{"c":9.685,"h":9.7,"l":9.65,"n":1402,"o":9.685,"t":"2026-10-20T19:15:00Z","v":1348525,"vw":9.67521},{"c":9.6899,"h":9.695,"l":9.675,"n":1583,"o":9.69,"t":"2026-10-20T19:30:00Z","v":991363,"vw":9.686291},{"c":9.71,"h":9.73,"l":9.68,"n":3959,"o":9.685,"t":"2026-10-20T19:45:00Z","v":3600440,"vw":9.709119},{"c":9.7,"h":9.715,"l":9.7,"n":28,"o":9.715,"t":"2026-10-20T20:00:00Z","v":1413127,"vw":9.700164},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-20T20:30:00Z","v":348,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-20T20:45:00Z","v":200,"vw":9.76},{"c":9.8,"h":9.8,"l":9.76,"n":7,"o":9.76,"t":"2026-10-21T13:00:00Z","v":3041,"vw":9.786667},{"c":9.71,"h":9.76,"l":9.69,"n":41,"o":9.76,"t":"2026-10-21T13:15:00Z","v":10464,"vw":9.712988},{"c":9.715,"h":9.75,"l":9.685,"n":2016,"o":9.71,"t":"2026-10-21T13:30:00Z","v":2686904,"vw":9.717378},{"c":9.7,"h":9.715,"l":9.66,"n":1889,"o":9.715,"t":"2026-10-21T13:45:00Z","v":2149340,"vw":9.697585},{"c":9.725,"h":9.73,"l":9.68,"n":2430,"o":9.695,"t":"2026-10-21T14:00:00Z","v":1637921,"vw":9.705435},{"c":9.74,"h":9.76,"l":9.715,"n":1561,"o":9.725,"t":"2026-10-21T14:15:00Z","v":880688,"vw":9.73813},{"c":9.725,"h":9.745,"l":9.705,"n":1906,"o":9.735,"t":"2026-10-21T14:30:00Z","v":1093125,"vw":9.717716},{"c":9.705,"h":9.74,"l":9.69,"n":2774,"o":9.7202,"t":"2026-10-21T14:45:00Z","v":2042150,"vw":9.706024},{"c":9.7161,"h":9.725,"l":9.69,"n":1955,"o":9.71,"t":"2026-10-21T15:00:00Z","v":1899248,"vw":9.707751},{"c":9.74,"h":9.75,"l":9.7,"n":1974,"o":9.72,"t":"2026-10-21T15:15:00Z","v":1613084,"vw":9.728118},{"c":9.7201,"h":9.76,"l":9.72,"n":1467,"o":9.74,"t":"2026-10-21T15:30:00Z","v":780989,"vw":9.737169},{"c":9.685,"h":9.73,"l":9.68,"n":1306,"o":9.725,"t":"2026-10-21T15:45:00Z","v":1086233,"vw":9.702768},{"c":9.7,"h":9.7,"l":9.6523,"n":1153,"o":9.68,"t":"2026-10-21T16:00:00Z","v":893111,"vw":9.676407},{"c":9.71,"h":9.715,"l":9.6915,"n":851,"o":9.695,"t":"2026-10-21T16:15:00Z","v":519415,"vw":9.702818},{"c":9.675,"h":9.715,"l":9.67,"n":1379,"o":9.705,"t":"2026-10-21T16:30:00Z","v":1022962,"vw":9.690174},{"c":9.66,"h":9.6884,"l":9.655,"n":1241,"o":9.68,"t":"2026-10-21T16:45:00Z","v":937098,"vw":9.669702},{"c":9.655,"h":9.665,"l":9.64,"n":1008,"o":9.66,"t":"2026-10-21T17:00:00Z","v":705478,"vw":9.655585},{"c":9.645,"h":9.66,"l":9.62,"n":1101,"o":9.655,"t":"2026-10-21T17:15:00Z","v":564378,"vw":9.639565},{"c":9.685,"h":9.69,"l":9.64,"n":1972,"o":9.645,"t":"2026-10-21T17:30:00Z","v":1884710,"vw":9.66959},{"c":9.695,"h":9.6999,"l":9.675,"n":1086,"o":9.68,"t":"2026-10-21T17:45:00Z","v":627642,"vw":9.682641},{"c":9.695,"h":9.7,"l":9.68,"n":993,"o":9.695,"t":"2026-10-21T18:00:00Z","v":486234,"vw":9.690849},{"c":9.705,"h":9.72,"l":9.695,"n":1381,"o":9.695,"t":"2026-10-21T18:15:00Z","v":1419858,"vw":9.705845},{"c":9.715,"h":9.73,"l":9.7,"n":1886,"o":9.705,"t":"2026-10-21T18:30:00Z","v":1585942,"vw":9.716874},{"c":9.69,"h":9.72,"l":9.69,"n":1756,"o":9.7126,"t":"2026-10-21T18:45:00Z","v":1375883,"vw":9.700794},{"c":9.68,"h":9.705,"l":9.66,"n":2378,"o":9.69,"t":"2026-10-21T19:00:00Z","v":3936678,"vw":9.684208},{"c":9.715,"h":9.72,"l":9.66,"n":2257,"o":9.68,"t":"2026-10-21T19:15:00Z","v":2966864,"vw":9.690785},{"c":9.725,"h":9.73,"l":9.69,"n":2215,"o":9.715,"t":"2026-10-21T19:30:00Z","v":1636416,"vw":9.715101},{"c":9.7,"h":9.73,"l":9.7,"n":6396,"o":9.725,"t":"2026-10-21T19:45:00Z","v":4328191,"vw":9.711624},{"c":9.7,"h":9.7,"l":9.7,"n":21,"o":9.7,"t":"2026-10-21T20:00:00Z","v":991407,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T21:00:00Z","v":1070,"vw":9.75},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-21T22:15:00Z","v":10703,"vw":9.7},{"c":9.72,"h":9.72,"l":9.7,"n":6,"o":9.7,"t":"2026-10-22T08:00:00Z","v":1666,"vw":9.707908},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-22T11:00:00Z","v":1020,"vw":9.6},{"c":9.62,"h":9.62,"l":9.56,"n":10,"o":9.62,"t":"2026-10-22T13:00:00Z","v":8916,"vw":9.61822},{"c":9.67,"h":9.69,"l":9.63,"n":2058,"o":9.65,"t":"2026-10-22T13:30:00Z","v":1584729,"vw":9.661055},{"c":9.635,"h":9.68,"l":9.5901,"n":1709,"o":9.67,"t":"2026-10-22T13:45:00Z","v":4391069,"vw":9.650867},{"c":9.635,"h":9.685,"l":9.635,"n":2688,"o":9.64,"t":"2026-10-22T14:00:00Z","v":3278633,"vw":9.658434},{"c":9.59,"h":9.635,"l":9.56,"n":1796,"o":9.63,"t":"2026-10-22T14:15:00Z","v":1755112,"vw":9.607884},{"c":9.54,"h":9.605,"l":9.52,"n":1578,"o":9.5899,"t":"2026-10-22T14:30:00Z","v":1087959,"vw":9.559358},{"c":9.5177,"h":9.55,"l":9.49,"n":2246,"o":9.535,"t":"2026-10-22T14:45:00Z","v":2646967,"vw":9.514038},{"c":9.515,"h":9.54,"l":9.51,"n":1459,"o":9.515,"t":"2026-10-22T15:00:00Z","v":984844,"vw":9.521874},{"c":9.51,"h":9.54,"l":9.5,"n":2104,"o":9.5101,"t":"2026-10-22T15:15:00Z","v":1841447,"vw":9.522291},{"c":9.5217,"h":9.53,"l":9.495,"n":1672,"o":9.515,"t":"2026-10-22T15:30:00Z","v":975890,"vw":9.518923},{"c":9.5,"h":9.54,"l":9.4916,"n":1358,"o":9.5202,"t":"2026-10-22T15:45:00Z","v":596541,"vw":9.520496},{"c":9.525,"h":9.545,"l":9.49,"n":975,"o":9.495,"t":"2026-10-22T16:00:00Z","v":744063,"vw":9.525661},{"c":9.535,"h":9.55,"l":9.52,"n":1209,"o":9.53,"t":"2026-10-22T16:15:00Z","v":1021973,"vw":9.536314},{"c":9.485,"h":9.5474,"l":9.4801,"n":1019,"o":9.535,"t":"2026-10-22T16:30:00Z","v":527756,"vw":9.528762},{"c":9.515,"h":9.53,"l":9.475,"n":1071,"o":9.49,"t":"2026-10-22T16:45:00Z","v":579476,"vw":9.501837},{"c":9.515,"h":9.535,"l":9.495,"n":899,"o":9.515,"t":"2026-10-22T17:00:00Z","v":669441,"vw":9.512129},{"c":9.545,"h":9.545,"l":9.51,"n":1061,"o":9.52,"t":"2026-10-22T17:15:00Z","v":545831,"vw":9.526811},{"c":9.555,"h":9.56,"l":9.53,"n":1353,"o":9.545,"t":"2026-10-22T17:30:00Z","v":1078659,"vw":9.544188},{"c":9.545,"h":9.555,"l":9.5303,"n":829,"o":9.555,"t":"2026-10-22T17:45:00Z","v":463249,"vw":9.545668},{"c":9.535,"h":9.55,"l":9.52,"n":1372,"o":9.545,"t":"2026-10-22T18:00:00Z","v":922403,"vw":9.535501},{"c":9.565,"h":9.5698,"l":9.53,"n":924,"o":9.535,"t":"2026-10-22T18:15:00Z","v":585868,"vw":9.544567},{"c":9.545,"h":9.57,"l":9.53,"n":1434,"o":9.565,"t":"2026-10-22T18:30:00Z","v":893545,"vw":9.552494},{"c":9.52,"h":9.55,"l":9.52,"n":1384,"o":9.5452,"t":"2026-10-22T18:45:00Z","v":724208,"vw":9.541551},{"c":9.5101,"h":9.53,"l":9.51,"n":1759,"o":9.52,"t":"2026-10-22T19:00:00Z","v":1369446,"vw":9.519599},{"c":9.515,"h":9.535,"l":9.48,"n":1607,"o":9.515,"t":"2026-10-22T19:15:00Z","v":1478439,"vw":9.51263},{"c":9.495,"h":9.53,"l":9.495,"n":1293,"o":9.515,"t":"2026-10-22T19:30:00Z","v":723909,"vw":9.513082},{"c":9.49,"h":9.51,"l":9.47,"n":5403,"o":9.495,"t":"2026-10-22T19:45:00Z","v":4130496,"vw":9.492069},{"c":9.49,"h":9.49,"l":9.49,"n":20,"o":9.49,"t":"2026-10-22T20:00:00Z","v":1375436,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T20:45:00Z","v":1053,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-22T21:00:00Z","v":100,"vw":9.49},{"c":9.49,"h":9.49,"l":9.4892,"n":18,"o":9.49,"t":"2026-10-22T22:00:00Z","v":3697,"vw":9.489975},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-22T22:15:00Z","v":500,"vw":9.49},{"c":9.4927,"h":9.4927,"l":9.4927,"n":1,"o":9.4927,"t":"2026-10-22T22:30:00Z","v":800,"vw":9.4927},{"c":9.4938,"h":9.4938,"l":9.49,"n":2,"o":9.49,"t":"2026-10-22T22:45:00Z","v":2000,"vw":9.49095}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07221603873674622,"strike":12.055679225265076,"iv":0.6091562995125177,"gamma":0.10726255084923914,"theta":-0.005048854468539173,"vega":0.004662475807660027,"rho":0.00066743402727556,"breakevenPct":27.7965781243606},{"delta":0.15,"premium":0.1218372280419017,"strike":11.625302175664787,"iv":0.6116107171635777,"gamma":0.13775294117647058,"theta":-0.006548912167606769,"vega":0.006036502820306204,"rho":0.0009976650273620144,"breakevenPct":23.784398353073627},{"delta":0.2,"premium":0.17219983883964546,"strike":11.222401289282836,"iv":0.6139878323932313,"gamma":0.16716470588235294,"theta":-0.007999355358581789,"vega":0.00736607574536664,"rho":0.0013277009995809213,"breakevenPct":20.069558778951325},{"delta":0.25,"premium":0.23311976343026122,"strike":10.889600788565795,"iv":0.6195393297190734,"gamma":0.18795948743223265,"theta":-0.009175357318876294,"vega":0.008364958107442089,"rho":0.0016514716647029345,"breakevenPct":17.204642276038527},{"delta":0.3,"premium":0.30704780680138,"strike":10.643173977328733,"iv":0.6290021192705766,"gamma":0.19813691473632333,"theta":-0.010013208477082307,"vega":0.00895638245441104,"rho":0.001967522576437704,"breakevenPct":15.386952414437436},{"delta":0.35,"premium":0.3809758501724988,"strike":10.396747166091671,"iv":0.6384649088220797,"gamma":0.208314342040414,"theta":-0.01085105963528832,"vega":0.00954780680137999,"rho":0.0022835734881724735,"breakevenPct":13.569262552836344},{"delta":0.4,"premium":0.4549038935436176,"strike":10.150320354854609,"iv":0.647927698373583,"gamma":0.2184917693445047,"theta":-0.011688910793494333,"vega":0.010139231148348941,"rho":0.0025996243999072428,"breakevenPct":11.75157269123525},{"delta":0.45,"premium":0.5470473345588236,"strike":9.910386029411764,"iv":0.6588886488970588,"gamma":0.22203846507352942,"theta":-0.012244806985294118,"vega":0.010446231617647059,"rho":0.002902759488039254,"breakevenPct":10.19423987324118},{"delta":0.5,"premium":0.6676815257352942,"strike":9.680606617647058,"iv":0.6721928768382353,"gamma":0.21521401654411765,"theta":-0.01235969669117647,"vega":0.010308363970588236,"rho":0.0031856929033566937,"breakevenPct":9.044132174735013},{"delta":0.55,"premium":0.7883157169117647,"strike":9.450827205882353,"iv":0.6854971047794117,"gamma":0.20838956801470587,"theta":-0.012474586397058824,"vega":0.010170496323529413,"rho":0.0034686263186741342,"breakevenPct":7.894024476228846},{"delta":0.6,"premium":0.9089499080882352,"strike":9.221047794117647,"iv":0.6988013327205882,"gamma":0.20156511948529413,"theta":-0.012589476102941177,"vega":0.01003262867647059,"rho":0.003751559733991574,"breakevenPct":6.743916777722681},{"delta":0.65,"premium":1.0339285714285713,"strike":8.988095238095237,"iv":0.7128654761904762,"gamma":0.1941654761904762,"theta":-0.012678571428571428,"vega":0.00986904761904762,"rho":0.004031174549000936,"breakevenPct":5.606151839028552},{"delta":0.7,"premium":1.2688909774436088,"strike":8.674812030075188,"iv":0.7461674812030075,"gamma":0.1722043233082707,"theta":-0.012114661654135338,"vega":0.00905451127819549,"rho":0.004226776377263704,"breakevenPct":4.7808536092602445},{"delta":0.75,"premium":1.5038533834586465,"strike":8.361528822055138,"iv":0.7794694862155388,"gamma":0.15024317042606516,"theta":-0.011550751879699247,"vega":0.008239974937343358,"rho":0.004422378205526471,"breakevenPct":3.9555553794919343},{"delta":0.8,"premium":1.7388157894736844,"strike":8.048245614035087,"iv":0.8127714912280701,"gamma":0.12828201754385962,"theta":-0.010986842105263158,"vega":0.007425438596491227,"rho":0.004617980033789239,"breakevenPct":3.1302571497236245},{"delta":0.85,"premium":2.1812843029637756,"strike":7.5356750823271135,"iv":0.882394731064764,"gamma":0.09903710208562021,"theta":-0.009739187705817783,"vega":0.006092755214050494,"rho":0.004649800601355861,"breakevenPct":2.3915635963212782},{"delta":0.9,"premium":2.744732405401952,"strike":6.90891114865197,"iv":1.0311107467685185,"gamma":0.06804489938558869,"theta":-0.008577254820602308,"vega":0.004652229389090119,"rho":0.0045858066038518665,"breakevenPct":1.7243788625281493}],"put":[{"delta":0.1,"premium":0.13062098501070665,"strike":7.044967880085653,"iv":0.9227104925053533,"gamma":0.0710811563169165,"theta":-0.007316916488222698,"vega":0.004621413276231263,"rho":-0.0008680734603980579,"breakevenPct":27.140707111960523},{"delta":0.15,"premium":0.1975374732334047,"strike":7.580299785867238,"iv":0.8561687366167023,"gamma":0.10180920770877945,"theta":-0.008708779443254818,"vega":0.006066809421841541,"rho":-0.0013042564381144759,"breakevenPct":22.20482283842115},{"delta":0.2,"premium":0.2666563849475632,"strike":8.066625539790254,"iv":0.7973707587908698,"gamma":0.13062375077112895,"theta":-0.009919925971622456,"vega":0.007379888957433683,"rho":-0.0017418453614605678,"breakevenPct":17.808544206083354},{"delta":0.25,"premium":0.34376927822331893,"strike":8.375077112893276,"iv":0.7666798272671191,"gamma":0.15249296730413325,"theta":-0.010475138803207896,"vega":0.008212708204811844,"rho":-0.0021845373467217727,"breakevenPct":15.370834197366104},{"delta":0.3,"premium":0.4208821714990746,"strike":8.683528685996299,"iv":0.7359888957433683,"gamma":0.17436218383713756,"theta":-0.011030351634793337,"vega":0.009045527452190007,"rho":-0.0026272293319829776,"breakevenPct":12.933124188648854},{"delta":0.35,"premium":0.49799506477483035,"strike":8.991980259099321,"iv":0.7052979642196175,"gamma":0.1962314003701419,"theta":-0.011585564466378777,"vega":0.009878346699568169,"rho":-0.0030699213172441825,"breakevenPct":10.495414179931604},{"delta":0.4,"premium":1.059919786096257,"strike":9.520855614973263,"iv":0.9367755614973263,"gamma":0.16976759358288768,"theta":-0.015975187165775402,"vega":0.010082299465240642,"rho":-0.0038869860733790904,"breakevenPct":10.843668821106375},{"delta":0.45,"premium":1.6347860962566847,"strike":10.055614973262031,"iv":1.1752514973262032,"gamma":0.14201358288770052,"theta":-0.020467165775401072,"vega":0.010269465240641712,"rho":-0.004714044353171817,"breakevenPct":11.26629212850003},{"delta":0.5,"premium":2.2096524064171126,"strike":10.590374331550802,"iv":1.4137274331550802,"gamma":0.11425957219251337,"theta":-0.02495914438502674,"vega":0.010456631016042781,"rho":-0.005541102632964544,"breakevenPct":11.688915435893684},{"delta":0.55,"premium":2.11675603217158,"strike":10.686327077747988,"iv":1.2920745308310981,"gamma":0.13719651474530847,"theta":-0.02281662198391419,"vega":0.010568632707774799,"rho":-0.005849773178379592,"breakevenPct":9.698935241555237},{"delta":0.6,"premium":1.609449445892753,"strike":10.6433653130661,"iv":0.7892267136223239,"gamma":0.20848961354281167,"theta":-0.01270862901972022,"vega":0.01023778005403599,"rho":-0.005840866476757315,"breakevenPct":4.805944497646494},{"delta":0.65,"premium":2.9607802776402004,"strike":11.961736856234342,"iv":1.1232978480942999,"gamma":0.1564191494911962,"theta":-0.017029590125704284,"vega":0.009700444099191706,"rho":-0.0072791647238880305,"breakevenPct":5.153249962127068},{"delta":0.7,"premium":4.3121111093876445,"strike":13.28010839940258,"iv":1.457368982566275,"gamma":0.10434868543958084,"theta":-0.021350551231688338,"vega":0.00916310814434742,"rho":-0.008717462971018743,"breakevenPct":5.500555426607641},{"delta":0.75,"premium":6.887317201594329,"strike":15.83731720159433,"iv":1.9138441528890848,"gamma":0.06226256399731841,"theta":-0.02637385628795985,"vega":0.008481709772829612,"rho":-0.011128092263258343,"breakevenPct":5.6902002107481655},{"delta":0.8,"premium":5.9281536608907714,"strike":15.013761460123755,"iv":1.5791133372332489,"gamma":0.0664582752548688,"theta":-0.020331237202381523,"vega":0.007082390498762377,"rho":-0.010743537988568409,"breakevenPct":4.313207518086388},{"delta":0.85,"premium":4.766067674148139,"strike":13.992147405844518,"iv":1.2086342398660463,"gamma":0.07186224974474378,"theta":-0.013846072049031863,"vega":0.005664631007656488,"rho":-0.010198245103848634,"breakevenPct":2.8868233011000943},{"delta":0.9,"premium":3.6039816874055024,"strike":12.970533351565276,"iv":0.8381551424988427,"gamma":0.07726622423461876,"theta":-0.007360906895682185,"vega":0.004246871516550596,"rho":-0.009652952219128859,"breakevenPct":1.460439084113796}]},"raw":{"call":[{"delta":0.1,"premium":0.07221603873674622,"strike":12.055679225265076,"iv":0.6091562995125177,"gamma":0.10726255084923914,"theta":-0.005048854468539173,"vega":0.004662475807660027,"rho":0.00066743402727556,"breakevenPct":27.7965781243606},{"delta":0.15,"premium":0.1218372280419017,"strike":11.625302175664787,"iv":0.6116107171635777,"gamma":0.13775294117647058,"theta":-0.006548912167606769,"vega":0.006036502820306204,"rho":0.0009976650273620144,"breakevenPct":23.784398353073627},{"delta":0.2,"premium":0.17219983883964546,"strike":11.222401289282836,"iv":0.6139878323932313,"gamma":0.16716470588235294,"theta":-0.007999355358581789,"vega":0.00736607574536664,"rho":0.0013277009995809213,"breakevenPct":20.069558778951325},{"delta":0.25,"premium":0.23311976343026122,"strike":10.889600788565795,"iv":0.6195393297190734,"gamma":0.18795948743223265,"theta":-0.009175357318876294,"vega":0.008364958107442089,"rho":0.0016514716647029345,"breakevenPct":17.204642276038527},{"delta":0.3,"premium":0.30704780680138,"strike":10.643173977328733,"iv":0.6290021192705766,"gamma":0.19813691473632333,"theta":-0.010013208477082307,"vega":0.00895638245441104,"rho":0.001967522576437704,"breakevenPct":15.386952414437436},{"delta":0.35,"premium":0.3809758501724988,"strike":10.396747166091671,"iv":0.6384649088220797,"gamma":0.208314342040414,"theta":-0.01085105963528832,"vega":0.00954780680137999,"rho":0.0022835734881724735,"breakevenPct":13.569262552836344},{"delta":0.4,"premium":0.4549038935436176,"strike":10.150320354854609,"iv":0.647927698373583,"gamma":0.2184917693445047,"theta":-0.011688910793494333,"vega":0.010139231148348941,"rho":0.0025996243999072428,"breakevenPct":11.75157269123525},{"delta":0.45,"premium":0.5470473345588236,"strike":9.910386029411764,"iv":0.6588886488970588,"gamma":0.22203846507352942,"theta":-0.012244806985294118,"vega":0.010446231617647059,"rho":0.002902759488039254,"breakevenPct":10.19423987324118},{"delta":0.5,"premium":0.6676815257352942,"strike":9.680606617647058,"iv":0.6721928768382353,"gamma":0.21521401654411765,"theta":-0.01235969669117647,"vega":0.010308363970588236,"rho":0.0031856929033566937,"breakevenPct":9.044132174735013},{"delta":0.55,"premium":0.7883157169117647,"strike":9.450827205882353,"iv":0.6854971047794117,"gamma":0.20838956801470587,"theta":-0.012474586397058824,"vega":0.010170496323529413,"rho":0.0034686263186741342,"breakevenPct":7.894024476228846},{"delta":0.6,"premium":0.9089499080882352,"strike":9.221047794117647,"iv":0.6988013327205882,"gamma":0.20156511948529413,"theta":-0.012589476102941177,"vega":0.01003262867647059,"rho":0.003751559733991574,"breakevenPct":6.743916777722681},{"delta":0.65,"premium":1.0339285714285713,"strike":8.988095238095237,"iv":0.7128654761904762,"gamma":0.1941654761904762,"theta":-0.012678571428571428,"vega":0.00986904761904762,"rho":0.004031174549000936,"breakevenPct":5.606151839028552},{"delta":0.7,"premium":1.2688909774436088,"strike":8.674812030075188,"iv":0.7461674812030075,"gamma":0.1722043233082707,"theta":-0.012114661654135338,"vega":0.00905451127819549,"rho":0.004226776377263704,"breakevenPct":4.7808536092602445},{"delta":0.75,"premium":1.5038533834586465,"strike":8.361528822055138,"iv":0.7794694862155388,"gamma":0.15024317042606516,"theta":-0.011550751879699247,"vega":0.008239974937343358,"rho":0.004422378205526471,"breakevenPct":3.9555553794919343},{"delta":0.8,"premium":1.7388157894736844,"strike":8.048245614035087,"iv":0.8127714912280701,"gamma":0.12828201754385962,"theta":-0.010986842105263158,"vega":0.007425438596491227,"rho":0.004617980033789239,"breakevenPct":3.1302571497236245},{"delta":0.85,"premium":2.1812843029637756,"strike":7.5356750823271135,"iv":0.882394731064764,"gamma":0.09903710208562021,"theta":-0.009739187705817783,"vega":0.006092755214050494,"rho":0.004649800601355861,"breakevenPct":2.3915635963212782},{"delta":0.9,"premium":2.744732405401952,"strike":6.90891114865197,"iv":1.0311107467685185,"gamma":0.06804489938558869,"theta":-0.008577254820602308,"vega":0.004652229389090119,"rho":0.0045858066038518665,"breakevenPct":1.7243788625281493}],"put":[{"delta":0.1,"premium":0.13062098501070665,"strike":7.044967880085653,"iv":0.9227104925053533,"gamma":0.0710811563169165,"theta":-0.007316916488222698,"vega":0.004621413276231263,"rho":-0.0008680734603980579,"breakevenPct":27.140707111960523},{"delta":0.15,"premium":0.1975374732334047,"strike":7.580299785867238,"iv":0.8561687366167023,"gamma":0.10180920770877945,"theta":-0.008708779443254818,"vega":0.006066809421841541,"rho":-0.0013042564381144759,"breakevenPct":22.20482283842115},{"delta":0.2,"premium":0.2666563849475632,"strike":8.066625539790254,"iv":0.7973707587908698,"gamma":0.13062375077112895,"theta":-0.009919925971622456,"vega":0.007379888957433683,"rho":-0.0017418453614605678,"breakevenPct":17.808544206083354},{"delta":0.25,"premium":0.34376927822331893,"strike":8.375077112893276,"iv":0.7666798272671191,"gamma":0.15249296730413325,"theta":-0.010475138803207896,"vega":0.008212708204811844,"rho":-0.0021845373467217727,"breakevenPct":15.370834197366104},{"delta":0.3,"premium":0.4208821714990746,"strike":8.683528685996299,"iv":0.7359888957433683,"gamma":0.17436218383713756,"theta":-0.011030351634793337,"vega":0.009045527452190007,"rho":-0.0026272293319829776,"breakevenPct":12.933124188648854},{"delta":0.35,"premium":0.49799506477483035,"strike":8.991980259099321,"iv":0.7052979642196175,"gamma":0.1962314003701419,"theta":-0.011585564466378777,"vega":0.009878346699568169,"rho":-0.0030699213172441825,"breakevenPct":10.495414179931604},{"delta":0.4,"premium":1.059919786096257,"strike":9.520855614973263,"iv":0.9367755614973263,"gamma":0.16976759358288768,"theta":-0.015975187165775402,"vega":0.010082299465240642,"rho":-0.0038869860733790904,"breakevenPct":10.843668821106375},{"delta":0.45,"premium":1.6347860962566847,"strike":10.055614973262031,"iv":1.1752514973262032,"gamma":0.14201358288770052,"theta":-0.020467165775401072,"vega":0.010269465240641712,"rho":-0.004714044353171817,"breakevenPct":11.26629212850003},{"delta":0.5,"premium":2.2096524064171126,"strike":10.590374331550802,"iv":1.4137274331550802,"gamma":0.11425957219251337,"theta":-0.02495914438502674,"vega":0.010456631016042781,"rho":-0.005541102632964544,"breakevenPct":11.688915435893684},{"delta":0.55,"premium":2.11675603217158,"strike":10.686327077747988,"iv":1.2920745308310981,"gamma":0.13719651474530847,"theta":-0.02281662198391419,"vega":0.010568632707774799,"rho":-0.005849773178379592,"breakevenPct":9.698935241555237},{"delta":0.6,"premium":1.609449445892753,"strike":10.6433653130661,"iv":0.7892267136223239,"gamma":0.20848961354281167,"theta":-0.01270862901972022,"vega":0.01023778005403599,"rho":-0.005840866476757315,"breakevenPct":4.805944497646494},{"delta":0.65,"premium":2.9607802776402004,"strike":11.961736856234342,"iv":1.1232978480942999,"gamma":0.1564191494911962,"theta":-0.017029590125704284,"vega":0.009700444099191706,"rho":-0.0072791647238880305,"breakevenPct":5.153249962127068},{"delta":0.7,"premium":4.3121111093876445,"strike":13.28010839940258,"iv":1.457368982566275,"gamma":0.10434868543958084,"theta":-0.021350551231688338,"vega":0.00916310814434742,"rho":-0.008717462971018743,"breakevenPct":5.500555426607641},{"delta":0.75,"premium":6.887317201594329,"strike":15.83731720159433,"iv":1.9138441528890848,"gamma":0.06226256399731841,"theta":-0.02637385628795985,"vega":0.008481709772829612,"rho":-0.011128092263258343,"breakevenPct":5.6902002107481655},{"delta":0.8,"premium":5.9281536608907714,"strike":15.013761460123755,"iv":1.5791133372332489,"gamma":0.0664582752548688,"theta":-0.020331237202381523,"vega":0.007082390498762377,"rho":-0.010743537988568409,"breakevenPct":4.313207518086388},{"delta":0.85,"premium":4.766067674148139,"strike":13.992147405844518,"iv":1.2086342398660463,"gamma":0.07186224974474378,"theta":-0.013846072049031863,"vega":0.005664631007656488,"rho":-0.010198245103848634,"breakevenPct":2.8868233011000943},{"delta":0.9,"premium":3.6039816874055024,"strike":12.970533351565276,"iv":0.8381551424988427,"gamma":0.07726622423461876,"theta":-0.007360906895682185,"vega":0.004246871516550596,"rho":-0.009652952219128859,"breakevenPct":1.460439084113796}]}},"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"}}