{"symbol":"KODK","url":"https://intraalpha.com/companies/KODK","capturedAt":"2026-10-23T10:02:41.544Z","state":"ready","quote":{"symbol":"KODK","last_price":9.207,"prev_close":9.33,"regular_close":9.21,"change":-0.123,"change_pct":-1.3183,"regular_change":-0.12,"regular_change_pct":-1.2862,"extended_change":-0.003,"extended_change_pct":-0.0326,"bid":8.92,"ask":9.8,"bid_size":1000,"ask_size":100,"volume":670442,"vwap":9.187497,"open":9.22,"high":9.31,"low":9.04,"close":9.21,"trade_count":10631,"last_trade_at":"2026-10-22T23:55:31.959974945Z","last_quote_at":"2026-10-23T09:24:27.012685444Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:02:24.394072957-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KODK","fetched_at":"2026-10-23T10:01:49.088797+00:00","name":"Eastman Kodak Co","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Eastman Kodak Company provides hardware, software, supplies and services to customers in the commercial printing, packaging, publishing, manufacturing, commercial entertainment and film, and consumer products markets globally. The company is headquartered in Rochester, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":913407000,"ebitda":177000000,"pe_ratio":null,"peg_ratio":0.335,"book_value":6.36,"dividend_per_share":null,"dividend_yield":null,"eps":-1.38,"revenue_ttm":1135000000,"gross_profit_ttm":275000000,"profit_margin":-0.0828,"operating_margin_ttm":0.0804,"return_on_assets_ttm":0.0538,"return_on_equity_ttm":-0.13,"quarterly_earnings_growth":-0.041,"quarterly_revenue_growth":0.183,"analyst_target_price":12,"analyst_number":0,"beta":1.571,"fifty_two_week_high":14.87,"fifty_two_week_low":5.78,"fifty_day_ma":9.45,"two_hundred_day_ma":9.24,"shares_outstanding":97900000,"forward_pe":12.39,"price_to_sales":0.805,"price_to_book":1.518,"ev_to_revenue":0.773,"ev_to_ebitda":10.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:01:49.088797+00:00"},"optionObservedAt":"2026-10-22T19:51:56.883Z","bars":[{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T13:00:00Z","v":148,"vw":9.05},{"c":8.91,"h":8.94,"l":8.8503,"n":24,"o":8.94,"t":"2026-10-16T13:30:00Z","v":11848,"vw":8.934582},{"c":8.925,"h":8.95,"l":8.91,"n":31,"o":8.91,"t":"2026-10-16T13:35:00Z","v":1855,"vw":8.920725},{"c":8.94,"h":8.95,"l":8.88,"n":160,"o":8.92,"t":"2026-10-16T13:40:00Z","v":16643,"vw":8.922624},{"c":8.9,"h":8.91,"l":8.88,"n":108,"o":8.91,"t":"2026-10-16T13:45:00Z","v":7267,"vw":8.89509},{"c":8.91,"h":8.92,"l":8.88,"n":298,"o":8.92,"t":"2026-10-16T13:50:00Z","v":44562,"vw":8.892579},{"c":8.945,"h":8.945,"l":8.92,"n":30,"o":8.92,"t":"2026-10-16T13:55:00Z","v":1719,"vw":8.930834},{"c":8.96,"h":8.96,"l":8.91,"n":186,"o":8.93,"t":"2026-10-16T14:00:00Z","v":15277,"vw":8.928994},{"c":9,"h":9.01,"l":8.975,"n":80,"o":8.98,"t":"2026-10-16T14:05:00Z","v":3508,"vw":8.996175},{"c":8.985,"h":8.99,"l":8.98,"n":51,"o":8.99,"t":"2026-10-16T14:10:00Z","v":2339,"vw":8.988119},{"c":8.98,"h":8.99,"l":8.98,"n":76,"o":8.99,"t":"2026-10-16T14:15:00Z","v":3347,"vw":8.982674},{"c":8.98,"h":8.98,"l":8.97,"n":69,"o":8.98,"t":"2026-10-16T14:20:00Z","v":2852,"vw":8.973003},{"c":8.96,"h":8.97,"l":8.955,"n":90,"o":8.97,"t":"2026-10-16T14:25:00Z","v":3529,"vw":8.967747},{"c":8.99,"h":8.99,"l":8.97,"n":82,"o":8.98,"t":"2026-10-16T14:30:00Z","v":3973,"vw":8.98},{"c":9,"h":9,"l":9,"n":39,"o":9,"t":"2026-10-16T14:35:00Z","v":1645,"vw":9},{"c":8.9601,"h":9,"l":8.9601,"n":99,"o":9,"t":"2026-10-16T14:40:00Z","v":2359,"vw":8.980733},{"c":8.98,"h":8.98,"l":8.97,"n":58,"o":8.97,"t":"2026-10-16T14:45:00Z","v":1943,"vw":8.978306},{"c":8.94,"h":8.979,"l":8.94,"n":61,"o":8.979,"t":"2026-10-16T14:50:00Z","v":1860,"vw":8.955422},{"c":8.95,"h":8.95,"l":8.94,"n":9,"o":8.94,"t":"2026-10-16T14:55:00Z","v":1625,"vw":8.945},{"c":8.945,"h":8.96,"l":8.945,"n":77,"o":8.9516,"t":"2026-10-16T15:00:00Z","v":3369,"vw":8.950869},{"c":8.915,"h":8.95,"l":8.915,"n":197,"o":8.95,"t":"2026-10-16T15:05:00Z","v":12984,"vw":8.934953},{"c":8.92,"h":8.93,"l":8.92,"n":74,"o":8.92,"t":"2026-10-16T15:10:00Z","v":5273,"vw":8.923948},{"c":8.92,"h":8.92,"l":8.92,"n":6,"o":8.92,"t":"2026-10-16T15:15:00Z","v":126,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":27,"o":8.92,"t":"2026-10-16T15:20:00Z","v":616,"vw":8.92},{"c":8.93,"h":8.93,"l":8.93,"n":52,"o":8.93,"t":"2026-10-16T15:25:00Z","v":2617,"vw":8.93},{"c":8.94,"h":8.94,"l":8.92,"n":69,"o":8.94,"t":"2026-10-16T15:30:00Z","v":4132,"vw":8.924903},{"c":8.905,"h":8.93,"l":8.9,"n":235,"o":8.93,"t":"2026-10-16T15:35:00Z","v":22675,"vw":8.904083},{"c":8.88,"h":8.905,"l":8.88,"n":109,"o":8.905,"t":"2026-10-16T15:40:00Z","v":4042,"vw":8.893974},{"c":8.9,"h":8.9,"l":8.89,"n":72,"o":8.89,"t":"2026-10-16T15:45:00Z","v":3848,"vw":8.893548},{"c":8.87,"h":8.89,"l":8.87,"n":71,"o":8.89,"t":"2026-10-16T15:50:00Z","v":3444,"vw":8.878324},{"c":8.84,"h":8.86,"l":8.83,"n":86,"o":8.86,"t":"2026-10-16T15:55:00Z","v":19452,"vw":8.841057},{"c":8.84,"h":8.84,"l":8.84,"n":45,"o":8.84,"t":"2026-10-16T16:00:00Z","v":1745,"vw":8.84},{"c":8.85,"h":8.85,"l":8.85,"n":21,"o":8.85,"t":"2026-10-16T16:05:00Z","v":727,"vw":8.85},{"c":8.89,"h":8.895,"l":8.85,"n":159,"o":8.85,"t":"2026-10-16T16:10:00Z","v":9383,"vw":8.87612},{"c":8.86,"h":8.88,"l":8.86,"n":42,"o":8.88,"t":"2026-10-16T16:15:00Z","v":2223,"vw":8.869},{"c":8.86,"h":8.87,"l":8.86,"n":29,"o":8.865,"t":"2026-10-16T16:20:00Z","v":1250,"vw":8.862459},{"c":8.86,"h":8.86,"l":8.86,"n":23,"o":8.86,"t":"2026-10-16T16:25:00Z","v":554,"vw":8.86},{"c":8.85,"h":8.86,"l":8.85,"n":63,"o":8.86,"t":"2026-10-16T16:30:00Z","v":2743,"vw":8.852},{"c":8.85,"h":8.8554,"l":8.85,"n":28,"o":8.85,"t":"2026-10-16T16:35:00Z","v":1183,"vw":8.8509},{"c":8.84,"h":8.85,"l":8.835,"n":109,"o":8.85,"t":"2026-10-16T16:45:00Z","v":5650,"vw":8.840737},{"c":8.82,"h":8.845,"l":8.79,"n":370,"o":8.84,"t":"2026-10-16T16:50:00Z","v":84322,"vw":8.811848},{"c":8.8,"h":8.81,"l":8.78,"n":139,"o":8.81,"t":"2026-10-16T16:55:00Z","v":13832,"vw":8.792154},{"c":8.795,"h":8.81,"l":8.795,"n":146,"o":8.81,"t":"2026-10-16T17:00:00Z","v":10047,"vw":8.800913},{"c":8.8079,"h":8.8079,"l":8.79,"n":69,"o":8.795,"t":"2026-10-16T17:05:00Z","v":2885,"vw":8.797615},{"c":8.8,"h":8.81,"l":8.795,"n":54,"o":8.81,"t":"2026-10-16T17:10:00Z","v":2919,"vw":8.800633},{"c":8.79,"h":8.8,"l":8.79,"n":63,"o":8.8,"t":"2026-10-16T17:15:00Z","v":1768,"vw":8.794826},{"c":8.785,"h":8.79,"l":8.77,"n":65,"o":8.79,"t":"2026-10-16T17:20:00Z","v":2815,"vw":8.777059},{"c":8.79,"h":8.795,"l":8.785,"n":61,"o":8.79,"t":"2026-10-16T17:25:00Z","v":2423,"vw":8.789992},{"c":8.81,"h":8.81,"l":8.79,"n":59,"o":8.79,"t":"2026-10-16T17:30:00Z","v":2680,"vw":8.802039},{"c":8.82,"h":8.82,"l":8.81,"n":48,"o":8.81,"t":"2026-10-16T17:35:00Z","v":1758,"vw":8.812778},{"c":8.85,"h":8.865,"l":8.825,"n":144,"o":8.825,"t":"2026-10-16T17:40:00Z","v":6973,"vw":8.841299},{"c":8.84,"h":8.86,"l":8.835,"n":58,"o":8.86,"t":"2026-10-16T17:45:00Z","v":2029,"vw":8.841},{"c":8.83,"h":8.83,"l":8.825,"n":76,"o":8.83,"t":"2026-10-16T17:50:00Z","v":3528,"vw":8.829783},{"c":8.81,"h":8.82,"l":8.81,"n":36,"o":8.82,"t":"2026-10-16T17:55:00Z","v":2022,"vw":8.819316},{"c":8.79,"h":8.81,"l":8.785,"n":83,"o":8.81,"t":"2026-10-16T18:00:00Z","v":3760,"vw":8.794559},{"c":8.805,"h":8.805,"l":8.79,"n":98,"o":8.79,"t":"2026-10-16T18:05:00Z","v":4074,"vw":8.798513},{"c":8.795,"h":8.8059,"l":8.7901,"n":60,"o":8.8059,"t":"2026-10-16T18:10:00Z","v":3481,"vw":8.801729},{"c":8.795,"h":8.81,"l":8.795,"n":169,"o":8.795,"t":"2026-10-16T18:15:00Z","v":4801,"vw":8.800577},{"c":8.805,"h":8.81,"l":8.795,"n":65,"o":8.795,"t":"2026-10-16T18:20:00Z","v":3199,"vw":8.799362},{"c":8.82,"h":8.82,"l":8.795,"n":99,"o":8.805,"t":"2026-10-16T18:25:00Z","v":4699,"vw":8.803345},{"c":8.815,"h":8.815,"l":8.815,"n":61,"o":8.815,"t":"2026-10-16T18:30:00Z","v":1362,"vw":8.815},{"c":8.805,"h":8.815,"l":8.805,"n":99,"o":8.815,"t":"2026-10-16T18:35:00Z","v":5758,"vw":8.809441},{"c":8.825,"h":8.825,"l":8.81,"n":139,"o":8.81,"t":"2026-10-16T18:40:00Z","v":6910,"vw":8.815246},{"c":8.8,"h":8.82,"l":8.8,"n":90,"o":8.82,"t":"2026-10-16T18:45:00Z","v":3367,"vw":8.814215},{"c":8.775,"h":8.805,"l":8.775,"n":123,"o":8.805,"t":"2026-10-16T18:50:00Z","v":6587,"vw":8.7856},{"c":8.775,"h":8.78,"l":8.765,"n":124,"o":8.77,"t":"2026-10-16T18:55:00Z","v":6288,"vw":8.771348},{"c":8.8,"h":8.8,"l":8.775,"n":100,"o":8.775,"t":"2026-10-16T19:00:00Z","v":3975,"vw":8.78757},{"c":8.795,"h":8.82,"l":8.795,"n":166,"o":8.81,"t":"2026-10-16T19:05:00Z","v":12031,"vw":8.805446},{"c":8.83,"h":8.83,"l":8.805,"n":109,"o":8.805,"t":"2026-10-16T19:10:00Z","v":5005,"vw":8.820785},{"c":8.815,"h":8.845,"l":8.805,"n":210,"o":8.83,"t":"2026-10-16T19:15:00Z","v":10845,"vw":8.822592},{"c":8.825,"h":8.825,"l":8.82,"n":116,"o":8.82,"t":"2026-10-16T19:20:00Z","v":4988,"vw":8.82305},{"c":8.82,"h":8.835,"l":8.81,"n":191,"o":8.8212,"t":"2026-10-16T19:25:00Z","v":13909,"vw":8.819273},{"c":8.81,"h":8.845,"l":8.805,"n":268,"o":8.84,"t":"2026-10-16T19:30:00Z","v":13020,"vw":8.8279},{"c":8.795,"h":8.83,"l":8.795,"n":197,"o":8.82,"t":"2026-10-16T19:35:00Z","v":10253,"vw":8.811002},{"c":8.795,"h":8.8091,"l":8.795,"n":208,"o":8.795,"t":"2026-10-16T19:40:00Z","v":10831,"vw":8.800403},{"c":8.825,"h":8.83,"l":8.785,"n":374,"o":8.79,"t":"2026-10-16T19:45:00Z","v":18851,"vw":8.803315},{"c":8.865,"h":8.865,"l":8.83,"n":270,"o":8.83,"t":"2026-10-16T19:50:00Z","v":14810,"vw":8.855845},{"c":8.84,"h":8.87,"l":8.83,"n":1170,"o":8.86,"t":"2026-10-16T19:55:00Z","v":81180,"vw":8.849661},{"c":8.8,"h":8.85,"l":8.8,"n":21,"o":8.85,"t":"2026-10-16T20:00:00Z","v":218286,"vw":8.849648},{"c":8.82,"h":8.82,"l":8.78,"n":3,"o":8.78,"t":"2026-10-16T20:10:00Z","v":1066,"vw":8.8},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-16T21:50:00Z","v":100,"vw":8.78},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-16T23:00:00Z","v":200,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-16T23:10:00Z","v":200,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-16T23:40:00Z","v":100,"vw":8.79},{"c":8.8975,"h":8.9,"l":8.8975,"n":27,"o":8.9,"t":"2026-10-19T13:30:00Z","v":4755,"vw":8.899945},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-19T13:35:00Z","v":349,"vw":8.89},{"c":8.92,"h":8.92,"l":8.87,"n":15,"o":8.87,"t":"2026-10-19T13:40:00Z","v":992,"vw":8.891275},{"c":8.95,"h":8.95,"l":8.876,"n":135,"o":8.876,"t":"2026-10-19T13:45:00Z","v":8837,"vw":8.904188},{"c":8.915,"h":8.95,"l":8.91,"n":87,"o":8.941,"t":"2026-10-19T13:50:00Z","v":5839,"vw":8.924726},{"c":8.91,"h":8.915,"l":8.89,"n":73,"o":8.9,"t":"2026-10-19T13:55:00Z","v":4085,"vw":8.903546},{"c":8.89,"h":8.921,"l":8.89,"n":46,"o":8.921,"t":"2026-10-19T14:00:00Z","v":1837,"vw":8.905609},{"c":8.89,"h":8.9,"l":8.89,"n":35,"o":8.9,"t":"2026-10-19T14:05:00Z","v":1070,"vw":8.898},{"c":8.91,"h":8.91,"l":8.89,"n":47,"o":8.91,"t":"2026-10-19T14:10:00Z","v":1729,"vw":8.901947},{"c":8.95,"h":8.96,"l":8.93,"n":59,"o":8.93,"t":"2026-10-19T14:15:00Z","v":3458,"vw":8.942834},{"c":8.95,"h":8.965,"l":8.945,"n":58,"o":8.945,"t":"2026-10-19T14:20:00Z","v":8664,"vw":8.958333},{"c":8.93,"h":8.95,"l":8.93,"n":50,"o":8.95,"t":"2026-10-19T14:25:00Z","v":2453,"vw":8.939722},{"c":8.91,"h":8.92,"l":8.9099,"n":20,"o":8.92,"t":"2026-10-19T14:30:00Z","v":940,"vw":8.914243},{"c":8.91,"h":8.9102,"l":8.91,"n":63,"o":8.91,"t":"2026-10-19T14:35:00Z","v":2804,"vw":8.910044},{"c":8.91,"h":8.92,"l":8.87,"n":308,"o":8.9,"t":"2026-10-19T14:40:00Z","v":34158,"vw":8.883686},{"c":8.91,"h":8.93,"l":8.9,"n":110,"o":8.91,"t":"2026-10-19T14:45:00Z","v":10001,"vw":8.919828},{"c":8.93,"h":8.935,"l":8.92,"n":98,"o":8.92,"t":"2026-10-19T14:55:00Z","v":4393,"vw":8.930184},{"c":8.95,"h":8.95,"l":8.94,"n":32,"o":8.94,"t":"2026-10-19T15:00:00Z","v":1355,"vw":8.941538},{"c":8.9849,"h":8.9849,"l":8.96,"n":42,"o":8.96,"t":"2026-10-19T15:05:00Z","v":3587,"vw":8.976938},{"c":8.9902,"h":8.9999,"l":8.98,"n":66,"o":8.98,"t":"2026-10-19T15:10:00Z","v":2607,"vw":8.985854},{"c":9.005,"h":9.005,"l":8.9701,"n":178,"o":8.9901,"t":"2026-10-19T15:15:00Z","v":17863,"vw":8.99059},{"c":9.0002,"h":9.01,"l":9.0002,"n":72,"o":9.01,"t":"2026-10-19T15:20:00Z","v":8078,"vw":9.002957},{"c":9.005,"h":9.005,"l":9.005,"n":27,"o":9.005,"t":"2026-10-19T15:25:00Z","v":1019,"vw":9.005},{"c":9.01,"h":9.01,"l":9.005,"n":104,"o":9.005,"t":"2026-10-19T15:30:00Z","v":4316,"vw":9.00906},{"c":9.025,"h":9.025,"l":9.01,"n":48,"o":9.01,"t":"2026-10-19T15:35:00Z","v":1450,"vw":9.02},{"c":9.03,"h":9.035,"l":9.02,"n":97,"o":9.02,"t":"2026-10-19T15:40:00Z","v":4887,"vw":9.026382},{"c":9.035,"h":9.035,"l":9.025,"n":57,"o":9.025,"t":"2026-10-19T15:45:00Z","v":2192,"vw":9.027024},{"c":9.045,"h":9.055,"l":9.035,"n":107,"o":9.0399,"t":"2026-10-19T15:50:00Z","v":8290,"vw":9.04461},{"c":9.04,"h":9.045,"l":9.03,"n":93,"o":9.04,"t":"2026-10-19T15:55:00Z","v":5018,"vw":9.038106},{"c":8.995,"h":9.04,"l":8.99,"n":75,"o":9.04,"t":"2026-10-19T16:00:00Z","v":8545,"vw":9.007624},{"c":9,"h":9,"l":8.99,"n":59,"o":8.99,"t":"2026-10-19T16:05:00Z","v":2986,"vw":8.996027},{"c":9,"h":9,"l":9,"n":21,"o":9,"t":"2026-10-19T16:10:00Z","v":1694,"vw":9},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-10-19T16:15:00Z","v":277,"vw":9},{"c":8.98,"h":8.99,"l":8.98,"n":90,"o":8.99,"t":"2026-10-19T16:20:00Z","v":5318,"vw":8.984399},{"c":8.9722,"h":8.98,"l":8.9722,"n":10,"o":8.98,"t":"2026-10-19T16:25:00Z","v":972,"vw":8.9735},{"c":8.96,"h":8.99,"l":8.96,"n":88,"o":8.99,"t":"2026-10-19T16:30:00Z","v":4209,"vw":8.969112},{"c":8.96,"h":8.975,"l":8.96,"n":60,"o":8.96,"t":"2026-10-19T16:35:00Z","v":4310,"vw":8.964888},{"c":8.95,"h":8.95,"l":8.95,"n":6,"o":8.95,"t":"2026-10-19T16:40:00Z","v":202,"vw":8.95},{"c":8.945,"h":8.95,"l":8.945,"n":45,"o":8.95,"t":"2026-10-19T16:45:00Z","v":1977,"vw":8.947857},{"c":8.95,"h":8.955,"l":8.945,"n":80,"o":8.9452,"t":"2026-10-19T16:50:00Z","v":11311,"vw":8.947197},{"c":8.945,"h":8.945,"l":8.94,"n":28,"o":8.945,"t":"2026-10-19T16:55:00Z","v":993,"vw":8.941429},{"c":8.935,"h":8.94,"l":8.93,"n":99,"o":8.94,"t":"2026-10-19T17:00:00Z","v":4748,"vw":8.937589},{"c":8.95,"h":8.955,"l":8.935,"n":76,"o":8.935,"t":"2026-10-19T17:05:00Z","v":4109,"vw":8.944132},{"c":8.945,"h":8.95,"l":8.945,"n":20,"o":8.945,"t":"2026-10-19T17:10:00Z","v":1167,"vw":8.945569},{"c":8.955,"h":8.96,"l":8.95,"n":43,"o":8.95,"t":"2026-10-19T17:15:00Z","v":2041,"vw":8.953061},{"c":8.915,"h":8.95,"l":8.915,"n":145,"o":8.95,"t":"2026-10-19T17:20:00Z","v":8356,"vw":8.934362},{"c":8.915,"h":8.915,"l":8.915,"n":11,"o":8.915,"t":"2026-10-19T17:25:00Z","v":308,"vw":8.915},{"c":8.915,"h":8.9161,"l":8.91,"n":28,"o":8.915,"t":"2026-10-19T17:30:00Z","v":1326,"vw":8.9129},{"c":8.915,"h":8.925,"l":8.91,"n":105,"o":8.915,"t":"2026-10-19T17:35:00Z","v":8728,"vw":8.915538},{"c":8.92,"h":8.93,"l":8.9106,"n":85,"o":8.92,"t":"2026-10-19T17:40:00Z","v":5104,"vw":8.918333},{"c":8.905,"h":8.91,"l":8.905,"n":50,"o":8.91,"t":"2026-10-19T17:45:00Z","v":2009,"vw":8.907475},{"c":8.91,"h":8.91,"l":8.905,"n":101,"o":8.905,"t":"2026-10-19T17:50:00Z","v":3604,"vw":8.908618},{"c":8.925,"h":8.925,"l":8.92,"n":30,"o":8.92,"t":"2026-10-19T17:55:00Z","v":1698,"vw":8.921688},{"c":8.92,"h":8.925,"l":8.91,"n":264,"o":8.925,"t":"2026-10-19T18:00:00Z","v":15068,"vw":8.916873},{"c":8.925,"h":8.94,"l":8.925,"n":60,"o":8.925,"t":"2026-10-19T18:05:00Z","v":4005,"vw":8.931751},{"c":8.94,"h":8.94,"l":8.93,"n":28,"o":8.93,"t":"2026-10-19T18:10:00Z","v":1251,"vw":8.931429},{"c":8.94,"h":8.94,"l":8.935,"n":61,"o":8.935,"t":"2026-10-19T18:15:00Z","v":2607,"vw":8.938182},{"c":8.935,"h":8.945,"l":8.935,"n":73,"o":8.945,"t":"2026-10-19T18:20:00Z","v":3777,"vw":8.94},{"c":8.93,"h":8.935,"l":8.925,"n":87,"o":8.935,"t":"2026-10-19T18:25:00Z","v":4752,"vw":8.93},{"c":8.935,"h":8.945,"l":8.935,"n":104,"o":8.94,"t":"2026-10-19T18:30:00Z","v":5381,"vw":8.939665},{"c":8.935,"h":8.935,"l":8.935,"n":7,"o":8.935,"t":"2026-10-19T18:35:00Z","v":246,"vw":8.935},{"c":8.945,"h":8.945,"l":8.94,"n":37,"o":8.94,"t":"2026-10-19T18:40:00Z","v":1276,"vw":8.94125},{"c":8.9552,"h":8.96,"l":8.945,"n":34,"o":8.945,"t":"2026-10-19T18:45:00Z","v":2149,"vw":8.954429},{"c":8.955,"h":8.955,"l":8.955,"n":18,"o":8.955,"t":"2026-10-19T18:50:00Z","v":714,"vw":8.955},{"c":8.955,"h":8.955,"l":8.955,"n":18,"o":8.955,"t":"2026-10-19T18:55:00Z","v":1192,"vw":8.955},{"c":8.935,"h":8.965,"l":8.935,"n":212,"o":8.955,"t":"2026-10-19T19:00:00Z","v":14836,"vw":8.950315},{"c":8.925,"h":8.935,"l":8.925,"n":99,"o":8.935,"t":"2026-10-19T19:10:00Z","v":5758,"vw":8.930621},{"c":8.92,"h":8.925,"l":8.92,"n":102,"o":8.925,"t":"2026-10-19T19:15:00Z","v":5320,"vw":8.921734},{"c":8.905,"h":8.93,"l":8.905,"n":158,"o":8.915,"t":"2026-10-19T19:20:00Z","v":8948,"vw":8.916955},{"c":8.92,"h":8.925,"l":8.9013,"n":163,"o":8.9013,"t":"2026-10-19T19:25:00Z","v":15496,"vw":8.911685},{"c":8.915,"h":8.915,"l":8.915,"n":35,"o":8.915,"t":"2026-10-19T19:30:00Z","v":1425,"vw":8.915},{"c":8.925,"h":8.925,"l":8.915,"n":110,"o":8.915,"t":"2026-10-19T19:35:00Z","v":3819,"vw":8.919642},{"c":8.935,"h":8.935,"l":8.925,"n":96,"o":8.925,"t":"2026-10-19T19:40:00Z","v":4443,"vw":8.93},{"c":8.92,"h":8.935,"l":8.91,"n":250,"o":8.935,"t":"2026-10-19T19:45:00Z","v":15864,"vw":8.924684},{"c":8.915,"h":8.92,"l":8.905,"n":156,"o":8.92,"t":"2026-10-19T19:50:00Z","v":8935,"vw":8.91382},{"c":8.94,"h":8.94,"l":8.885,"n":1072,"o":8.92,"t":"2026-10-19T19:55:00Z","v":75192,"vw":8.914018},{"c":8.93,"h":8.93,"l":8.93,"n":32,"o":8.93,"t":"2026-10-19T20:00:00Z","v":121186,"vw":8.93},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T22:30:00Z","v":100,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T12:25:00Z","v":250,"vw":8.92},{"c":8.906,"h":8.951,"l":8.83,"n":87,"o":8.93,"t":"2026-10-20T13:30:00Z","v":8470,"vw":8.919143},{"c":8.901,"h":8.95,"l":8.9,"n":42,"o":8.94,"t":"2026-10-20T13:35:00Z","v":2671,"vw":8.907676},{"c":8.901,"h":8.95,"l":8.9,"n":43,"o":8.95,"t":"2026-10-20T13:40:00Z","v":2875,"vw":8.902802},{"c":8.931,"h":8.931,"l":8.885,"n":63,"o":8.9,"t":"2026-10-20T13:45:00Z","v":4938,"vw":8.897522},{"c":8.95,"h":8.95,"l":8.95,"n":10,"o":8.95,"t":"2026-10-20T13:50:00Z","v":191,"vw":8.95},{"c":9,"h":9,"l":8.985,"n":7,"o":8.985,"t":"2026-10-20T13:55:00Z","v":425,"vw":8.9925},{"c":9,"h":9.01,"l":9,"n":46,"o":9,"t":"2026-10-20T14:00:00Z","v":1515,"vw":9.006892},{"c":8.975,"h":9.015,"l":8.975,"n":66,"o":9.01,"t":"2026-10-20T14:05:00Z","v":4510,"vw":8.991478},{"c":8.965,"h":8.965,"l":8.965,"n":6,"o":8.965,"t":"2026-10-20T14:10:00Z","v":157,"vw":8.965},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T14:15:00Z","v":307,"vw":9},{"c":9.05,"h":9.05,"l":8.98,"n":78,"o":8.98,"t":"2026-10-20T14:20:00Z","v":5320,"vw":9.012433},{"c":9.065,"h":9.08,"l":9.05,"n":81,"o":9.05,"t":"2026-10-20T14:25:00Z","v":3449,"vw":9.064771},{"c":9.06,"h":9.09,"l":9.055,"n":146,"o":9.07,"t":"2026-10-20T14:30:00Z","v":4973,"vw":9.073637},{"c":9.08,"h":9.08,"l":9.05,"n":95,"o":9.055,"t":"2026-10-20T14:35:00Z","v":4433,"vw":9.053828},{"c":9.06,"h":9.06,"l":9.06,"n":31,"o":9.06,"t":"2026-10-20T14:40:00Z","v":659,"vw":9.06},{"c":9.05,"h":9.07,"l":9.035,"n":92,"o":9.06,"t":"2026-10-20T14:45:00Z","v":3709,"vw":9.045834},{"c":9.05,"h":9.05,"l":9.05,"n":56,"o":9.05,"t":"2026-10-20T14:50:00Z","v":1790,"vw":9.05},{"c":9.07,"h":9.07,"l":9.05,"n":120,"o":9.07,"t":"2026-10-20T14:55:00Z","v":5365,"vw":9.064358},{"c":9.065,"h":9.065,"l":9.065,"n":6,"o":9.065,"t":"2026-10-20T15:00:00Z","v":157,"vw":9.065},{"c":9.06,"h":9.07,"l":9.06,"n":87,"o":9.06,"t":"2026-10-20T15:05:00Z","v":3533,"vw":9.064224},{"c":9.01,"h":9.06,"l":9.01,"n":119,"o":9.06,"t":"2026-10-20T15:10:00Z","v":3707,"vw":9.038206},{"c":9.06,"h":9.06,"l":9.04,"n":54,"o":9.04,"t":"2026-10-20T15:15:00Z","v":1837,"vw":9.048205},{"c":9.065,"h":9.065,"l":9.0501,"n":39,"o":9.065,"t":"2026-10-20T15:20:00Z","v":6088,"vw":9.053227},{"c":9.05,"h":9.06,"l":9.05,"n":35,"o":9.06,"t":"2026-10-20T15:25:00Z","v":1276,"vw":9.051116},{"c":9.03,"h":9.05,"l":9.03,"n":42,"o":9.05,"t":"2026-10-20T15:30:00Z","v":993,"vw":9.04084},{"c":9.03,"h":9.03,"l":9.03,"n":16,"o":9.03,"t":"2026-10-20T15:35:00Z","v":334,"vw":9.03},{"c":9.045,"h":9.045,"l":9.0301,"n":35,"o":9.04,"t":"2026-10-20T15:40:00Z","v":2887,"vw":9.032196},{"c":9.025,"h":9.03,"l":9.025,"n":41,"o":9.03,"t":"2026-10-20T15:45:00Z","v":1104,"vw":9.02851},{"c":9.03,"h":9.03,"l":9.03,"n":20,"o":9.03,"t":"2026-10-20T15:50:00Z","v":842,"vw":9.03},{"c":9.025,"h":9.04,"l":9.025,"n":59,"o":9.04,"t":"2026-10-20T15:55:00Z","v":2236,"vw":9.032588},{"c":9.0102,"h":9.02,"l":9.0102,"n":63,"o":9.02,"t":"2026-10-20T16:05:00Z","v":2367,"vw":9.016462},{"c":9,"h":9.01,"l":9,"n":50,"o":9.01,"t":"2026-10-20T16:10:00Z","v":1590,"vw":9.004397},{"c":8.99,"h":9.015,"l":8.99,"n":87,"o":9.01,"t":"2026-10-20T16:15:00Z","v":2276,"vw":8.99974},{"c":8.995,"h":8.995,"l":8.98,"n":39,"o":8.98,"t":"2026-10-20T16:20:00Z","v":1312,"vw":8.988181},{"c":9.015,"h":9.015,"l":9,"n":47,"o":9,"t":"2026-10-20T16:25:00Z","v":2038,"vw":9.007149},{"c":9.03,"h":9.03,"l":9.02,"n":101,"o":9.02,"t":"2026-10-20T16:30:00Z","v":2067,"vw":9.027205},{"c":9.01,"h":9.03,"l":9.01,"n":65,"o":9.03,"t":"2026-10-20T16:35:00Z","v":12208,"vw":9.011786},{"c":9.01,"h":9.01,"l":9.01,"n":19,"o":9.01,"t":"2026-10-20T16:40:00Z","v":853,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":21,"o":9.01,"t":"2026-10-20T16:45:00Z","v":585,"vw":9.01},{"c":8.96,"h":9.01,"l":8.96,"n":99,"o":9.01,"t":"2026-10-20T16:50:00Z","v":7603,"vw":8.988289},{"c":8.97,"h":8.97,"l":8.97,"n":44,"o":8.97,"t":"2026-10-20T16:55:00Z","v":1039,"vw":8.97},{"c":8.98,"h":8.98,"l":8.97,"n":33,"o":8.97,"t":"2026-10-20T17:00:00Z","v":1133,"vw":8.971408},{"c":8.98,"h":8.985,"l":8.98,"n":42,"o":8.98,"t":"2026-10-20T17:05:00Z","v":2439,"vw":8.981534},{"c":8.97,"h":8.98,"l":8.97,"n":46,"o":8.975,"t":"2026-10-20T17:10:00Z","v":1519,"vw":8.9735},{"c":8.985,"h":8.985,"l":8.98,"n":57,"o":8.98,"t":"2026-10-20T17:20:00Z","v":2033,"vw":8.983791},{"c":8.975,"h":8.985,"l":8.975,"n":65,"o":8.985,"t":"2026-10-20T17:25:00Z","v":2508,"vw":8.98},{"c":8.995,"h":9,"l":8.98,"n":86,"o":8.98,"t":"2026-10-20T17:30:00Z","v":4653,"vw":8.992036},{"c":8.985,"h":9,"l":8.985,"n":94,"o":9,"t":"2026-10-20T17:35:00Z","v":3207,"vw":8.991989},{"c":8.98,"h":8.985,"l":8.98,"n":121,"o":8.98,"t":"2026-10-20T17:40:00Z","v":3702,"vw":8.980228},{"c":8.97,"h":8.98,"l":8.97,"n":64,"o":8.975,"t":"2026-10-20T17:45:00Z","v":1905,"vw":8.973793},{"c":8.9795,"h":8.9795,"l":8.97,"n":28,"o":8.97,"t":"2026-10-20T17:50:00Z","v":2014,"vw":8.975205},{"c":8.965,"h":8.98,"l":8.965,"n":67,"o":8.98,"t":"2026-10-20T17:55:00Z","v":2037,"vw":8.971422},{"c":8.97,"h":8.98,"l":8.97,"n":54,"o":8.98,"t":"2026-10-20T18:00:00Z","v":1180,"vw":8.974234},{"c":8.96,"h":8.975,"l":8.96,"n":71,"o":8.975,"t":"2026-10-20T18:05:00Z","v":2562,"vw":8.970834},{"c":8.97,"h":8.975,"l":8.96,"n":82,"o":8.965,"t":"2026-10-20T18:15:00Z","v":4602,"vw":8.967833},{"c":8.96,"h":8.96,"l":8.96,"n":8,"o":8.96,"t":"2026-10-20T18:20:00Z","v":331,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":48,"o":8.96,"t":"2026-10-20T18:25:00Z","v":1180,"vw":8.96},{"c":8.955,"h":8.96,"l":8.955,"n":48,"o":8.96,"t":"2026-10-20T18:35:00Z","v":1338,"vw":8.9575},{"c":8.96,"h":8.966,"l":8.96,"n":39,"o":8.96,"t":"2026-10-20T18:40:00Z","v":1881,"vw":8.960459},{"c":8.965,"h":8.965,"l":8.955,"n":49,"o":8.96,"t":"2026-10-20T18:45:00Z","v":1761,"vw":8.959153},{"c":8.975,"h":8.975,"l":8.965,"n":40,"o":8.965,"t":"2026-10-20T18:50:00Z","v":1462,"vw":8.970556},{"c":8.96,"h":8.98,"l":8.96,"n":89,"o":8.975,"t":"2026-10-20T18:55:00Z","v":4021,"vw":8.976103},{"c":8.965,"h":8.97,"l":8.965,"n":89,"o":8.965,"t":"2026-10-20T19:00:00Z","v":3941,"vw":8.968586},{"c":8.98,"h":8.98,"l":8.965,"n":65,"o":8.965,"t":"2026-10-20T19:05:00Z","v":3146,"vw":8.975819},{"c":8.975,"h":8.985,"l":8.97,"n":83,"o":8.985,"t":"2026-10-20T19:10:00Z","v":2782,"vw":8.975353},{"c":8.975,"h":8.975,"l":8.97,"n":33,"o":8.97,"t":"2026-10-20T19:15:00Z","v":1162,"vw":8.972207},{"c":8.95,"h":8.97,"l":8.95,"n":83,"o":8.97,"t":"2026-10-20T19:20:00Z","v":3624,"vw":8.960069},{"c":8.95,"h":8.955,"l":8.945,"n":80,"o":8.95,"t":"2026-10-20T19:25:00Z","v":4355,"vw":8.949921},{"c":8.94,"h":8.945,"l":8.94,"n":94,"o":8.945,"t":"2026-10-20T19:30:00Z","v":3081,"vw":8.941944},{"c":8.935,"h":8.935,"l":8.935,"n":114,"o":8.935,"t":"2026-10-20T19:35:00Z","v":2908,"vw":8.935},{"c":8.935,"h":8.945,"l":8.935,"n":134,"o":8.935,"t":"2026-10-20T19:40:00Z","v":5738,"vw":8.940306},{"c":8.935,"h":8.945,"l":8.935,"n":162,"o":8.94,"t":"2026-10-20T19:45:00Z","v":8975,"vw":8.939926},{"c":8.965,"h":8.965,"l":8.935,"n":307,"o":8.935,"t":"2026-10-20T19:50:00Z","v":14524,"vw":8.946288},{"c":8.99,"h":8.99,"l":8.955,"n":793,"o":8.965,"t":"2026-10-20T19:55:00Z","v":36990,"vw":8.972738},{"c":8.99,"h":8.99,"l":8.99,"n":26,"o":8.99,"t":"2026-10-20T20:00:00Z","v":105129,"vw":8.99},{"c":8.9876,"h":8.9876,"l":8.9876,"n":1,"o":8.9876,"t":"2026-10-20T20:20:00Z","v":100,"vw":8.9876},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T20:50:00Z","v":6000,"vw":9},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-20T22:05:00Z","v":100,"vw":9.17},{"c":9.051,"h":9.051,"l":9,"n":18,"o":9,"t":"2026-10-21T13:30:00Z","v":4528,"vw":9.006716},{"c":9.09,"h":9.1,"l":9.05,"n":101,"o":9.05,"t":"2026-10-21T13:35:00Z","v":8610,"vw":9.075157},{"c":9.1,"h":9.11,"l":9.1,"n":84,"o":9.1,"t":"2026-10-21T13:40:00Z","v":2306,"vw":9.102861},{"c":9.13,"h":9.155,"l":9.1,"n":82,"o":9.1,"t":"2026-10-21T13:45:00Z","v":3419,"vw":9.134947},{"c":9.15,"h":9.15,"l":9.12,"n":44,"o":9.12,"t":"2026-10-21T13:55:00Z","v":1638,"vw":9.130875},{"c":9.13,"h":9.135,"l":9.12,"n":115,"o":9.135,"t":"2026-10-21T14:00:00Z","v":11490,"vw":9.124747},{"c":9.12,"h":9.125,"l":9.12,"n":76,"o":9.12,"t":"2026-10-21T14:05:00Z","v":2285,"vw":9.120417},{"c":9.135,"h":9.15,"l":9.12,"n":135,"o":9.12,"t":"2026-10-21T14:10:00Z","v":8831,"vw":9.130156},{"c":9.17,"h":9.18,"l":9.135,"n":150,"o":9.135,"t":"2026-10-21T14:15:00Z","v":7374,"vw":9.155635},{"c":9.2,"h":9.2,"l":9.165,"n":193,"o":9.165,"t":"2026-10-21T14:20:00Z","v":12239,"vw":9.187474},{"c":9.17,"h":9.205,"l":9.17,"n":142,"o":9.205,"t":"2026-10-21T14:25:00Z","v":8335,"vw":9.183024},{"c":9.18,"h":9.18,"l":9.172,"n":383,"o":9.18,"t":"2026-10-21T14:30:00Z","v":8100,"vw":9.17749},{"c":9.16,"h":9.18,"l":9.152,"n":75,"o":9.18,"t":"2026-10-21T14:35:00Z","v":2353,"vw":9.162772},{"c":9.15,"h":9.16,"l":9.14,"n":108,"o":9.155,"t":"2026-10-21T14:40:00Z","v":4141,"vw":9.152819},{"c":9.16,"h":9.16,"l":9.16,"n":36,"o":9.16,"t":"2026-10-21T14:45:00Z","v":1073,"vw":9.16},{"c":9.18,"h":9.19,"l":9.172,"n":24,"o":9.19,"t":"2026-10-21T14:50:00Z","v":717,"vw":9.18076},{"c":9.17,"h":9.19,"l":9.17,"n":79,"o":9.19,"t":"2026-10-21T14:55:00Z","v":3498,"vw":9.171831},{"c":9.17,"h":9.17,"l":9.17,"n":28,"o":9.17,"t":"2026-10-21T15:00:00Z","v":1622,"vw":9.17},{"c":9.165,"h":9.18,"l":9.165,"n":98,"o":9.18,"t":"2026-10-21T15:05:00Z","v":3192,"vw":9.169669},{"c":9.165,"h":9.175,"l":9.165,"n":63,"o":9.17,"t":"2026-10-21T15:10:00Z","v":2127,"vw":9.17},{"c":9.145,"h":9.16,"l":9.14,"n":105,"o":9.16,"t":"2026-10-21T15:15:00Z","v":3842,"vw":9.149884},{"c":9.165,"h":9.165,"l":9.145,"n":135,"o":9.15,"t":"2026-10-21T15:20:00Z","v":4174,"vw":9.151605},{"c":9.16,"h":9.16,"l":9.16,"n":38,"o":9.16,"t":"2026-10-21T15:25:00Z","v":1018,"vw":9.16},{"c":9.17,"h":9.17,"l":9.16,"n":30,"o":9.17,"t":"2026-10-21T15:30:00Z","v":742,"vw":9.163333},{"c":9.165,"h":9.165,"l":9.16,"n":21,"o":9.16,"t":"2026-10-21T15:35:00Z","v":656,"vw":9.162333},{"c":9.17,"h":9.17,"l":9.17,"n":9,"o":9.17,"t":"2026-10-21T15:40:00Z","v":125,"vw":9.17},{"c":9.18,"h":9.19,"l":9.17,"n":72,"o":9.17,"t":"2026-10-21T15:45:00Z","v":2802,"vw":9.177512},{"c":9.19,"h":9.2,"l":9.185,"n":139,"o":9.19,"t":"2026-10-21T15:50:00Z","v":8767,"vw":9.193743},{"c":9.2,"h":9.2,"l":9.19,"n":40,"o":9.19,"t":"2026-10-21T15:55:00Z","v":6871,"vw":9.1979},{"c":9.2,"h":9.21,"l":9.2,"n":57,"o":9.2,"t":"2026-10-21T16:00:00Z","v":1692,"vw":9.201},{"c":9.1898,"h":9.19,"l":9.185,"n":42,"o":9.19,"t":"2026-10-21T16:05:00Z","v":2195,"vw":9.188671},{"c":9.185,"h":9.185,"l":9.18,"n":38,"o":9.185,"t":"2026-10-21T16:10:00Z","v":1390,"vw":9.183614},{"c":9.175,"h":9.18,"l":9.175,"n":51,"o":9.18,"t":"2026-10-21T16:15:00Z","v":3138,"vw":9.17816},{"c":9.175,"h":9.175,"l":9.17,"n":102,"o":9.175,"t":"2026-10-21T16:20:00Z","v":6469,"vw":9.172936},{"c":9.175,"h":9.18,"l":9.175,"n":18,"o":9.18,"t":"2026-10-21T16:25:00Z","v":512,"vw":9.176667},{"c":9.155,"h":9.18,"l":9.145,"n":291,"o":9.175,"t":"2026-10-21T16:30:00Z","v":28033,"vw":9.170652},{"c":9.195,"h":9.195,"l":9.155,"n":182,"o":9.155,"t":"2026-10-21T16:35:00Z","v":8646,"vw":9.171304},{"c":9.165,"h":9.19,"l":9.155,"n":162,"o":9.19,"t":"2026-10-21T16:40:00Z","v":8727,"vw":9.168551},{"c":9.135,"h":9.16,"l":9.13,"n":97,"o":9.16,"t":"2026-10-21T16:45:00Z","v":4819,"vw":9.142846},{"c":9.145,"h":9.15,"l":9.14,"n":47,"o":9.14,"t":"2026-10-21T16:50:00Z","v":1861,"vw":9.144091},{"c":9.145,"h":9.145,"l":9.145,"n":8,"o":9.145,"t":"2026-10-21T16:55:00Z","v":289,"vw":9.145},{"c":9.145,"h":9.15,"l":9.14,"n":76,"o":9.145,"t":"2026-10-21T17:00:00Z","v":2748,"vw":9.142774},{"c":9.155,"h":9.155,"l":9.15,"n":51,"o":9.15,"t":"2026-10-21T17:05:00Z","v":1345,"vw":9.1525},{"c":9.15,"h":9.155,"l":9.15,"n":69,"o":9.155,"t":"2026-10-21T17:10:00Z","v":3066,"vw":9.151257},{"c":9.146,"h":9.146,"l":9.145,"n":29,"o":9.145,"t":"2026-10-21T17:15:00Z","v":2431,"vw":9.145334},{"c":9.1415,"h":9.1415,"l":9.1415,"n":9,"o":9.1415,"t":"2026-10-21T17:20:00Z","v":322,"vw":9.1415},{"c":9.145,"h":9.145,"l":9.145,"n":9,"o":9.145,"t":"2026-10-21T17:25:00Z","v":350,"vw":9.145},{"c":9.145,"h":9.145,"l":9.145,"n":43,"o":9.145,"t":"2026-10-21T17:30:00Z","v":1402,"vw":9.145},{"c":9.145,"h":9.155,"l":9.145,"n":128,"o":9.145,"t":"2026-10-21T17:35:00Z","v":4725,"vw":9.148043},{"c":9.15,"h":9.151,"l":9.15,"n":25,"o":9.151,"t":"2026-10-21T17:40:00Z","v":650,"vw":9.150458},{"c":9.16,"h":9.16,"l":9.16,"n":13,"o":9.16,"t":"2026-10-21T17:45:00Z","v":144,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":36,"o":9.15,"t":"2026-10-21T17:50:00Z","v":502,"vw":9.15},{"c":9.165,"h":9.175,"l":9.15,"n":92,"o":9.15,"t":"2026-10-21T17:55:00Z","v":4159,"vw":9.164218},{"c":9.17,"h":9.17,"l":9.165,"n":47,"o":9.165,"t":"2026-10-21T18:00:00Z","v":7947,"vw":9.165072},{"c":9.18,"h":9.18,"l":9.165,"n":67,"o":9.17,"t":"2026-10-21T18:05:00Z","v":3703,"vw":9.171184},{"c":9.175,"h":9.18,"l":9.175,"n":21,"o":9.18,"t":"2026-10-21T18:10:00Z","v":504,"vw":9.178775},{"c":9.155,"h":9.18,"l":9.155,"n":163,"o":9.1704,"t":"2026-10-21T18:15:00Z","v":14529,"vw":9.167679},{"c":9.16,"h":9.16,"l":9.16,"n":11,"o":9.16,"t":"2026-10-21T18:20:00Z","v":222,"vw":9.16},{"c":9.16,"h":9.16,"l":9.155,"n":43,"o":9.155,"t":"2026-10-21T18:25:00Z","v":2192,"vw":9.156141},{"c":9.165,"h":9.17,"l":9.155,"n":100,"o":9.155,"t":"2026-10-21T18:30:00Z","v":6022,"vw":9.159637},{"c":9.18,"h":9.18,"l":9.165,"n":87,"o":9.17,"t":"2026-10-21T18:35:00Z","v":3027,"vw":9.170517},{"c":9.18,"h":9.18,"l":9.175,"n":33,"o":9.18,"t":"2026-10-21T18:40:00Z","v":929,"vw":9.177808},{"c":9.24,"h":9.255,"l":9.179,"n":472,"o":9.179,"t":"2026-10-21T18:45:00Z","v":36575,"vw":9.221995},{"c":9.23,"h":9.24,"l":9.225,"n":93,"o":9.24,"t":"2026-10-21T18:50:00Z","v":5474,"vw":9.2339},{"c":9.21,"h":9.225,"l":9.21,"n":68,"o":9.22,"t":"2026-10-21T18:55:00Z","v":3413,"vw":9.216668},{"c":9.2,"h":9.205,"l":9.19,"n":185,"o":9.205,"t":"2026-10-21T19:00:00Z","v":9492,"vw":9.196267},{"c":9.2,"h":9.215,"l":9.19,"n":123,"o":9.21,"t":"2026-10-21T19:05:00Z","v":6842,"vw":9.204798},{"c":9.215,"h":9.215,"l":9.195,"n":115,"o":9.195,"t":"2026-10-21T19:10:00Z","v":4513,"vw":9.203182},{"c":9.325,"h":9.33,"l":9.22,"n":351,"o":9.22,"t":"2026-10-21T19:15:00Z","v":22227,"vw":9.289298},{"c":9.35,"h":9.365,"l":9.3201,"n":176,"o":9.33,"t":"2026-10-21T19:20:00Z","v":8984,"vw":9.351584},{"c":9.38,"h":9.38,"l":9.36,"n":224,"o":9.36,"t":"2026-10-21T19:25:00Z","v":7149,"vw":9.36801},{"c":9.41,"h":9.42,"l":9.38,"n":301,"o":9.38,"t":"2026-10-21T19:30:00Z","v":25788,"vw":9.399761},{"c":9.42,"h":9.42,"l":9.405,"n":198,"o":9.42,"t":"2026-10-21T19:35:00Z","v":10925,"vw":9.415162},{"c":9.365,"h":9.42,"l":9.365,"n":462,"o":9.42,"t":"2026-10-21T19:40:00Z","v":33748,"vw":9.399366},{"c":9.345,"h":9.375,"l":9.335,"n":321,"o":9.37,"t":"2026-10-21T19:45:00Z","v":26090,"vw":9.352865},{"c":9.315,"h":9.345,"l":9.31,"n":402,"o":9.34,"t":"2026-10-21T19:50:00Z","v":32188,"vw":9.319531},{"c":9.34,"h":9.35,"l":9.29,"n":1116,"o":9.31,"t":"2026-10-21T19:55:00Z","v":94392,"vw":9.32237},{"c":9.33,"h":9.33,"l":9.33,"n":17,"o":9.33,"t":"2026-10-21T20:00:00Z","v":165689,"vw":9.33},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-21T20:20:00Z","v":700,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-21T20:25:00Z","v":995,"vw":9.34},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-22T11:20:00Z","v":100,"vw":9.17},{"c":9.275,"h":9.31,"l":9.22,"n":135,"o":9.22,"t":"2026-10-22T13:30:00Z","v":14100,"vw":9.253563},{"c":9.235,"h":9.3,"l":9.235,"n":99,"o":9.3,"t":"2026-10-22T13:35:00Z","v":4088,"vw":9.260803},{"c":9.18,"h":9.25,"l":9.17,"n":45,"o":9.25,"t":"2026-10-22T13:40:00Z","v":3812,"vw":9.202418},{"c":9.15,"h":9.17,"l":9.15,"n":59,"o":9.17,"t":"2026-10-22T13:45:00Z","v":3298,"vw":9.162778},{"c":9.1,"h":9.14,"l":9.04,"n":140,"o":9.14,"t":"2026-10-22T13:50:00Z","v":7985,"vw":9.088804},{"c":9.115,"h":9.13,"l":9.11,"n":43,"o":9.11,"t":"2026-10-22T13:55:00Z","v":6779,"vw":9.116199},{"c":9.155,"h":9.16,"l":9.11,"n":154,"o":9.115,"t":"2026-10-22T14:00:00Z","v":8536,"vw":9.126452},{"c":9.13,"h":9.145,"l":9.13,"n":30,"o":9.14,"t":"2026-10-22T14:05:00Z","v":1414,"vw":9.137},{"c":9.115,"h":9.12,"l":9.11,"n":72,"o":9.12,"t":"2026-10-22T14:10:00Z","v":3088,"vw":9.115988},{"c":9.17,"h":9.17,"l":9.1001,"n":122,"o":9.11,"t":"2026-10-22T14:15:00Z","v":6420,"vw":9.139704},{"c":9.19,"h":9.24,"l":9.14,"n":201,"o":9.15,"t":"2026-10-22T14:20:00Z","v":13576,"vw":9.177513},{"c":9.21,"h":9.23,"l":9.18,"n":214,"o":9.21,"t":"2026-10-22T14:25:00Z","v":24745,"vw":9.20829},{"c":9.18,"h":9.1999,"l":9.16,"n":107,"o":9.19,"t":"2026-10-22T14:30:00Z","v":5685,"vw":9.173068},{"c":9.19,"h":9.2,"l":9.17,"n":63,"o":9.18,"t":"2026-10-22T14:35:00Z","v":2298,"vw":9.19},{"c":9.22,"h":9.225,"l":9.2,"n":76,"o":9.2,"t":"2026-10-22T14:40:00Z","v":2471,"vw":9.217688},{"c":9.2,"h":9.23,"l":9.2,"n":69,"o":9.23,"t":"2026-10-22T14:45:00Z","v":3256,"vw":9.211446},{"c":9.171,"h":9.23,"l":9.17,"n":108,"o":9.215,"t":"2026-10-22T14:50:00Z","v":12581,"vw":9.200073},{"c":9.175,"h":9.19,"l":9.175,"n":105,"o":9.19,"t":"2026-10-22T14:55:00Z","v":4586,"vw":9.188232},{"c":9.18,"h":9.2,"l":9.175,"n":66,"o":9.19,"t":"2026-10-22T15:00:00Z","v":2489,"vw":9.184231},{"c":9.1638,"h":9.185,"l":9.1638,"n":55,"o":9.185,"t":"2026-10-22T15:05:00Z","v":3390,"vw":9.180866},{"c":9.17,"h":9.17,"l":9.16,"n":54,"o":9.17,"t":"2026-10-22T15:10:00Z","v":3487,"vw":9.1696},{"c":9.21,"h":9.21,"l":9.18,"n":169,"o":9.18,"t":"2026-10-22T15:15:00Z","v":6996,"vw":9.197805},{"c":9.205,"h":9.225,"l":9.19,"n":162,"o":9.22,"t":"2026-10-22T15:20:00Z","v":13195,"vw":9.209854},{"c":9.15,"h":9.205,"l":9.15,"n":127,"o":9.205,"t":"2026-10-22T15:25:00Z","v":5630,"vw":9.171536},{"c":9.15,"h":9.16,"l":9.14,"n":96,"o":9.15,"t":"2026-10-22T15:30:00Z","v":5132,"vw":9.148703},{"c":9.12,"h":9.14,"l":9.12,"n":61,"o":9.14,"t":"2026-10-22T15:35:00Z","v":2553,"vw":9.131218},{"c":9.12,"h":9.13,"l":9.11,"n":102,"o":9.11,"t":"2026-10-22T15:40:00Z","v":3396,"vw":9.122469},{"c":9.145,"h":9.145,"l":9.1202,"n":67,"o":9.1202,"t":"2026-10-22T15:45:00Z","v":2196,"vw":9.133531},{"c":9.175,"h":9.175,"l":9.15,"n":91,"o":9.15,"t":"2026-10-22T15:50:00Z","v":3328,"vw":9.16079},{"c":9.18,"h":9.18,"l":9.171,"n":70,"o":9.18,"t":"2026-10-22T15:55:00Z","v":2153,"vw":9.17851},{"c":9.17,"h":9.195,"l":9.17,"n":92,"o":9.1812,"t":"2026-10-22T16:00:00Z","v":4339,"vw":9.184934},{"c":9.165,"h":9.165,"l":9.155,"n":62,"o":9.16,"t":"2026-10-22T16:05:00Z","v":3659,"vw":9.16011},{"c":9.16,"h":9.16,"l":9.16,"n":25,"o":9.16,"t":"2026-10-22T16:10:00Z","v":562,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":30,"o":9.16,"t":"2026-10-22T16:15:00Z","v":645,"vw":9.16},{"c":9.18,"h":9.19,"l":9.16,"n":129,"o":9.16,"t":"2026-10-22T16:20:00Z","v":7118,"vw":9.169621},{"c":9.17,"h":9.18,"l":9.17,"n":39,"o":9.18,"t":"2026-10-22T16:25:00Z","v":1818,"vw":9.176208},{"c":9.16,"h":9.16,"l":9.16,"n":23,"o":9.16,"t":"2026-10-22T16:30:00Z","v":490,"vw":9.16},{"c":9.16,"h":9.185,"l":9.1523,"n":155,"o":9.1523,"t":"2026-10-22T16:35:00Z","v":10035,"vw":9.168516},{"c":9.14,"h":9.16,"l":9.14,"n":72,"o":9.16,"t":"2026-10-22T16:40:00Z","v":3700,"vw":9.144686},{"c":9.13,"h":9.145,"l":9.12,"n":114,"o":9.145,"t":"2026-10-22T16:45:00Z","v":2901,"vw":9.126623},{"c":9.13,"h":9.13,"l":9.11,"n":134,"o":9.12,"t":"2026-10-22T16:50:00Z","v":7105,"vw":9.12116},{"c":9.14,"h":9.145,"l":9.13,"n":128,"o":9.13,"t":"2026-10-22T16:55:00Z","v":6607,"vw":9.138156},{"c":9.1,"h":9.14,"l":9.08,"n":191,"o":9.14,"t":"2026-10-22T17:00:00Z","v":15991,"vw":9.106913},{"c":9.12,"h":9.125,"l":9.11,"n":71,"o":9.11,"t":"2026-10-22T17:05:00Z","v":3162,"vw":9.121152},{"c":9.1219,"h":9.14,"l":9.12,"n":75,"o":9.12,"t":"2026-10-22T17:10:00Z","v":8457,"vw":9.132336},{"c":9.13,"h":9.135,"l":9.13,"n":87,"o":9.13,"t":"2026-10-22T17:15:00Z","v":2668,"vw":9.130315},{"c":9.13,"h":9.145,"l":9.13,"n":139,"o":9.1301,"t":"2026-10-22T17:20:00Z","v":4230,"vw":9.135635},{"c":9.12,"h":9.13,"l":9.12,"n":33,"o":9.13,"t":"2026-10-22T17:25:00Z","v":974,"vw":9.128333},{"c":9.13,"h":9.13,"l":9.13,"n":31,"o":9.13,"t":"2026-10-22T17:30:00Z","v":817,"vw":9.13},{"c":9.13,"h":9.135,"l":9.13,"n":83,"o":9.13,"t":"2026-10-22T17:35:00Z","v":3307,"vw":9.130399},{"c":9.145,"h":9.145,"l":9.13,"n":81,"o":9.13,"t":"2026-10-22T17:40:00Z","v":2639,"vw":9.13688},{"c":9.13,"h":9.145,"l":9.13,"n":62,"o":9.145,"t":"2026-10-22T17:45:00Z","v":2850,"vw":9.134418},{"c":9.135,"h":9.135,"l":9.12,"n":119,"o":9.12,"t":"2026-10-22T17:50:00Z","v":5462,"vw":9.125827},{"c":9.13,"h":9.13,"l":9.13,"n":17,"o":9.13,"t":"2026-10-22T17:55:00Z","v":293,"vw":9.13},{"c":9.09,"h":9.1214,"l":9.09,"n":149,"o":9.1214,"t":"2026-10-22T18:00:00Z","v":8927,"vw":9.105471},{"c":9.12,"h":9.13,"l":9.1,"n":100,"o":9.1,"t":"2026-10-22T18:05:00Z","v":3768,"vw":9.11004},{"c":9.12,"h":9.12,"l":9.12,"n":34,"o":9.12,"t":"2026-10-22T18:10:00Z","v":1605,"vw":9.12},{"c":9.135,"h":9.135,"l":9.125,"n":64,"o":9.125,"t":"2026-10-22T18:15:00Z","v":1816,"vw":9.130346},{"c":9.135,"h":9.14,"l":9.1301,"n":40,"o":9.14,"t":"2026-10-22T18:20:00Z","v":3155,"vw":9.135534},{"c":9.14,"h":9.155,"l":9.14,"n":143,"o":9.14,"t":"2026-10-22T18:25:00Z","v":6504,"vw":9.142467},{"c":9.13,"h":9.13,"l":9.13,"n":45,"o":9.13,"t":"2026-10-22T18:30:00Z","v":1951,"vw":9.13},{"c":9.135,"h":9.135,"l":9.13,"n":39,"o":9.13,"t":"2026-10-22T18:35:00Z","v":1131,"vw":9.132763},{"c":9.15,"h":9.15,"l":9.13,"n":112,"o":9.1315,"t":"2026-10-22T18:40:00Z","v":3268,"vw":9.139534},{"c":9.15,"h":9.165,"l":9.15,"n":83,"o":9.165,"t":"2026-10-22T18:45:00Z","v":3306,"vw":9.158173},{"c":9.155,"h":9.155,"l":9.154,"n":29,"o":9.154,"t":"2026-10-22T18:50:00Z","v":783,"vw":9.154768},{"c":9.16,"h":9.165,"l":9.155,"n":157,"o":9.16,"t":"2026-10-22T18:55:00Z","v":6390,"vw":9.160307},{"c":9.185,"h":9.185,"l":9.155,"n":144,"o":9.16,"t":"2026-10-22T19:00:00Z","v":4223,"vw":9.173153},{"c":9.2,"h":9.205,"l":9.185,"n":121,"o":9.185,"t":"2026-10-22T19:05:00Z","v":4590,"vw":9.19213},{"c":9.225,"h":9.23,"l":9.2,"n":110,"o":9.2,"t":"2026-10-22T19:10:00Z","v":3548,"vw":9.215143},{"c":9.22,"h":9.225,"l":9.21,"n":88,"o":9.22,"t":"2026-10-22T19:15:00Z","v":5095,"vw":9.219906},{"c":9.24,"h":9.24,"l":9.22,"n":154,"o":9.22,"t":"2026-10-22T19:20:00Z","v":5638,"vw":9.231376},{"c":9.29,"h":9.29,"l":9.245,"n":176,"o":9.245,"t":"2026-10-22T19:25:00Z","v":9987,"vw":9.263371},{"c":9.245,"h":9.29,"l":9.24,"n":264,"o":9.29,"t":"2026-10-22T19:30:00Z","v":15640,"vw":9.26617},{"c":9.225,"h":9.24,"l":9.22,"n":168,"o":9.24,"t":"2026-10-22T19:35:00Z","v":6995,"vw":9.23211},{"c":9.2103,"h":9.225,"l":9.2103,"n":155,"o":9.225,"t":"2026-10-22T19:40:00Z","v":6235,"vw":9.219534},{"c":9.2314,"h":9.235,"l":9.205,"n":248,"o":9.215,"t":"2026-10-22T19:45:00Z","v":13343,"vw":9.222863},{"c":9.18,"h":9.26,"l":9.17,"n":501,"o":9.24,"t":"2026-10-22T19:50:00Z","v":46446,"vw":9.212345},{"c":9.205,"h":9.22,"l":9.18,"n":1110,"o":9.18,"t":"2026-10-22T19:55:00Z","v":75469,"vw":9.196666},{"c":9.21,"h":9.21,"l":9.21,"n":21,"o":9.21,"t":"2026-10-22T20:00:00Z","v":124093,"vw":9.21},{"c":9.207,"h":9.207,"l":9.207,"n":1,"o":9.207,"t":"2026-10-22T23:55:00Z","v":1300,"vw":9.207}],"history":[{"c":4.73,"h":4.78,"l":4.69,"n":2864,"o":4.71,"t":"2024-10-21T04:00:00Z","v":321285,"vw":4.739594},{"c":4.7,"h":4.73,"l":4.625,"n":2873,"o":4.69,"t":"2024-10-22T04:00:00Z","v":257418,"vw":4.678066},{"c":4.69,"h":4.71,"l":4.61,"n":2961,"o":4.67,"t":"2024-10-23T04:00:00Z","v":268650,"vw":4.661733},{"c":4.72,"h":4.77,"l":4.675,"n":4216,"o":4.71,"t":"2024-10-24T04:00:00Z","v":299996,"vw":4.726288},{"c":4.68,"h":4.85,"l":4.67,"n":3919,"o":4.74,"t":"2024-10-25T04:00:00Z","v":359159,"vw":4.741053},{"c":5.05,"h":5.06,"l":4.69,"n":5202,"o":4.71,"t":"2024-10-28T04:00:00Z","v":531503,"vw":4.924509},{"c":4.94,"h":5.12,"l":4.905,"n":5529,"o":5.05,"t":"2024-10-29T04:00:00Z","v":668219,"vw":4.992838},{"c":4.8,"h":5.005,"l":4.79,"n":3612,"o":4.88,"t":"2024-10-30T04:00:00Z","v":289422,"vw":4.869788},{"c":4.72,"h":4.8,"l":4.67,"n":4722,"o":4.8,"t":"2024-10-31T04:00:00Z","v":358820,"vw":4.716932},{"c":4.72,"h":4.765,"l":4.66,"n":3643,"o":4.74,"t":"2024-11-01T04:00:00Z","v":241302,"vw":4.715098},{"c":4.7,"h":4.8,"l":4.68,"n":4563,"o":4.71,"t":"2024-11-04T05:00:00Z","v":280614,"vw":4.725317},{"c":5.02,"h":5.15,"l":4.7,"n":7084,"o":4.7,"t":"2024-11-05T05:00:00Z","v":673398,"vw":5.000151},{"c":5.52,"h":5.6,"l":5.13,"n":12431,"o":5.2,"t":"2024-11-06T05:00:00Z","v":1599915,"vw":5.425973},{"c":5.44,"h":5.57,"l":5.38,"n":8079,"o":5.5,"t":"2024-11-07T05:00:00Z","v":760614,"vw":5.466933},{"c":5.36,"h":5.44,"l":5.28,"n":4875,"o":5.38,"t":"2024-11-08T05:00:00Z","v":589360,"vw":5.356795},{"c":5.59,"h":5.6099,"l":5.34,"n":6955,"o":5.41,"t":"2024-11-11T05:00:00Z","v":819803,"vw":5.532847},{"c":5.5,"h":5.65,"l":5.425,"n":9401,"o":5.57,"t":"2024-11-12T05:00:00Z","v":885429,"vw":5.530418},{"c":4.59,"h":5.4706,"l":4.4501,"n":14108,"o":5.45,"t":"2024-11-13T05:00:00Z","v":2309002,"vw":4.670851},{"c":4.56,"h":4.59,"l":4.43,"n":9274,"o":4.57,"t":"2024-11-14T05:00:00Z","v":1499351,"vw":4.499836},{"c":4.5,"h":4.58,"l":4.26,"n":9240,"o":4.58,"t":"2024-11-15T05:00:00Z","v":1303298,"vw":4.375627},{"c":4.57,"h":4.61,"l":4.39,"n":6001,"o":4.51,"t":"2024-11-18T05:00:00Z","v":791955,"vw":4.526684},{"c":5.26,"h":5.33,"l":4.5242,"n":11935,"o":4.54,"t":"2024-11-19T05:00:00Z","v":1868882,"vw":5.048036},{"c":5.49,"h":5.56,"l":5.14,"n":10864,"o":5.15,"t":"2024-11-20T05:00:00Z","v":1387829,"vw":5.432682},{"c":5.17,"h":5.58,"l":5.13,"n":10651,"o":5.56,"t":"2024-11-21T05:00:00Z","v":1130836,"vw":5.254713},{"c":5.27,"h":5.405,"l":5.12,"n":7530,"o":5.18,"t":"2024-11-22T05:00:00Z","v":944334,"vw":5.291949},{"c":6.25,"h":6.71,"l":5.37,"n":36644,"o":5.61,"t":"2024-11-25T05:00:00Z","v":7497116,"vw":6.368362},{"c":6.62,"h":6.895,"l":6.12,"n":20959,"o":6.35,"t":"2024-11-26T05:00:00Z","v":3768974,"vw":6.62274},{"c":7.14,"h":7.5,"l":6.78,"n":40812,"o":7.32,"t":"2024-11-27T05:00:00Z","v":7583986,"vw":7.167511},{"c":7.25,"h":7.74,"l":7.11,"n":14918,"o":7.13,"t":"2024-11-29T05:00:00Z","v":2461560,"vw":7.45123},{"c":7.22,"h":7.46,"l":6.81,"n":19627,"o":7.31,"t":"2024-12-02T05:00:00Z","v":2777437,"vw":7.1051},{"c":6.68,"h":7.25,"l":6.58,"n":16646,"o":7.25,"t":"2024-12-03T05:00:00Z","v":2619712,"vw":6.750678},{"c":6.96,"h":6.995,"l":6.4701,"n":15622,"o":6.74,"t":"2024-12-04T05:00:00Z","v":2401099,"vw":6.770033},{"c":6.84,"h":6.95,"l":6.53,"n":13182,"o":6.95,"t":"2024-12-05T05:00:00Z","v":2016791,"vw":6.732325},{"c":7.11,"h":7.17,"l":6.69,"n":11438,"o":6.91,"t":"2024-12-06T05:00:00Z","v":1626412,"vw":6.980597},{"c":6.79,"h":7.19,"l":6.74,"n":12579,"o":7.19,"t":"2024-12-09T05:00:00Z","v":1601298,"vw":6.893701},{"c":6.66,"h":6.81,"l":6.61,"n":10793,"o":6.78,"t":"2024-12-10T05:00:00Z","v":1067624,"vw":6.711263},{"c":6.72,"h":6.82,"l":6.47,"n":8486,"o":6.61,"t":"2024-12-11T05:00:00Z","v":1130015,"vw":6.68689},{"c":6.72,"h":7.26,"l":6.67,"n":12486,"o":6.7,"t":"2024-12-12T05:00:00Z","v":2206988,"vw":6.914563},{"c":6.8,"h":6.895,"l":6.62,"n":10576,"o":6.76,"t":"2024-12-13T05:00:00Z","v":1173041,"vw":6.77722},{"c":7.45,"h":7.55,"l":6.81,"n":16401,"o":6.81,"t":"2024-12-16T05:00:00Z","v":2466416,"vw":7.295048},{"c":7.44,"h":7.46,"l":7.0599,"n":10736,"o":7.34,"t":"2024-12-17T05:00:00Z","v":1372969,"vw":7.296554},{"c":6.74,"h":7.56,"l":6.74,"n":13609,"o":7.45,"t":"2024-12-18T05:00:00Z","v":1791242,"vw":7.103625},{"c":6.88,"h":7.25,"l":6.86,"n":11424,"o":6.91,"t":"2024-12-19T05:00:00Z","v":1343829,"vw":6.98863},{"c":6.85,"h":7.1,"l":6.79,"n":10396,"o":6.79,"t":"2024-12-20T05:00:00Z","v":1262851,"vw":6.897857},{"c":6.81,"h":7.01,"l":6.78,"n":7378,"o":6.9,"t":"2024-12-23T05:00:00Z","v":808541,"vw":6.859383},{"c":7.15,"h":7.17,"l":6.835,"n":5484,"o":6.98,"t":"2024-12-24T05:00:00Z","v":612617,"vw":7.024758},{"c":7.29,"h":7.33,"l":6.94,"n":8833,"o":7.1,"t":"2024-12-26T05:00:00Z","v":1228242,"vw":7.205687},{"c":7.01,"h":7.29,"l":6.82,"n":11254,"o":7.22,"t":"2024-12-27T05:00:00Z","v":1565641,"vw":7.000964},{"c":6.85,"h":6.98,"l":6.7,"n":10242,"o":6.8,"t":"2024-12-30T05:00:00Z","v":1090870,"vw":6.840446},{"c":6.57,"h":6.99,"l":6.57,"n":9856,"o":6.89,"t":"2024-12-31T05:00:00Z","v":1441590,"vw":6.675584},{"c":6.72,"h":6.94,"l":6.64,"n":11042,"o":6.7,"t":"2025-01-02T05:00:00Z","v":1163518,"vw":6.759194},{"c":6.78,"h":6.89,"l":6.61,"n":9143,"o":6.78,"t":"2025-01-03T05:00:00Z","v":1103239,"vw":6.773801},{"c":6.52,"h":6.84,"l":6.52,"n":10262,"o":6.81,"t":"2025-01-06T05:00:00Z","v":1285727,"vw":6.605357},{"c":6.31,"h":6.59,"l":6.265,"n":12057,"o":6.52,"t":"2025-01-07T05:00:00Z","v":1441722,"vw":6.363146},{"c":6.15,"h":6.5,"l":5.99,"n":11997,"o":6.35,"t":"2025-01-08T05:00:00Z","v":1485451,"vw":6.123536},{"c":6.19,"h":6.22,"l":5.965,"n":8804,"o":6.06,"t":"2025-01-10T05:00:00Z","v":821624,"vw":6.123436},{"c":6.21,"h":6.255,"l":5.89,"n":8497,"o":6.09,"t":"2025-01-13T05:00:00Z","v":1090122,"vw":6.063549},{"c":6.45,"h":6.55,"l":6.18,"n":8519,"o":6.3,"t":"2025-01-14T05:00:00Z","v":823825,"vw":6.386783},{"c":7.03,"h":7.05,"l":6.554,"n":12167,"o":6.71,"t":"2025-01-15T05:00:00Z","v":1519307,"vw":6.832904},{"c":7.33,"h":7.37,"l":6.879,"n":14350,"o":7.1,"t":"2025-01-16T05:00:00Z","v":1902701,"vw":7.199336},{"c":7.28,"h":7.44,"l":7.07,"n":9995,"o":7.44,"t":"2025-01-17T05:00:00Z","v":1229123,"vw":7.224027},{"c":7.62,"h":7.8,"l":7.15,"n":15941,"o":7.39,"t":"2025-01-21T05:00:00Z","v":2520321,"vw":7.572788},{"c":7.3,"h":7.8,"l":7.25,"n":12280,"o":7.63,"t":"2025-01-22T05:00:00Z","v":1460349,"vw":7.45251},{"c":7.27,"h":7.5,"l":7.14,"n":8646,"o":7.25,"t":"2025-01-23T05:00:00Z","v":900279,"vw":7.322852},{"c":7.15,"h":7.38,"l":7.1,"n":7297,"o":7.27,"t":"2025-01-24T05:00:00Z","v":668765,"vw":7.207866},{"c":6.98,"h":7.138,"l":6.808,"n":9424,"o":6.94,"t":"2025-01-27T05:00:00Z","v":993706,"vw":6.944447},{"c":6.87,"h":7.04,"l":6.62,"n":10395,"o":7.01,"t":"2025-01-28T05:00:00Z","v":1255381,"vw":6.787845},{"c":6.77,"h":6.95,"l":6.72,"n":7935,"o":6.89,"t":"2025-01-29T05:00:00Z","v":601965,"vw":6.815198},{"c":7.04,"h":7.08,"l":6.82,"n":9223,"o":6.9,"t":"2025-01-30T05:00:00Z","v":813880,"vw":6.984638},{"c":7.39,"h":7.48,"l":6.96,"n":14201,"o":7.08,"t":"2025-01-31T05:00:00Z","v":1610270,"vw":7.306929},{"c":7.31,"h":7.72,"l":7.01,"n":12239,"o":7.05,"t":"2025-02-03T05:00:00Z","v":1582190,"vw":7.388927},{"c":7.69,"h":7.73,"l":7.1283,"n":10155,"o":7.26,"t":"2025-02-04T05:00:00Z","v":1061121,"vw":7.575927},{"c":7.66,"h":7.95,"l":7.49,"n":11898,"o":7.69,"t":"2025-02-05T05:00:00Z","v":1514861,"vw":7.742659},{"c":8.08,"h":8.24,"l":7.58,"n":13919,"o":7.7,"t":"2025-02-06T05:00:00Z","v":1787292,"vw":8.009805},{"c":7.59,"h":8.09,"l":7.5,"n":10621,"o":8.06,"t":"2025-02-07T05:00:00Z","v":1319013,"vw":7.702544},{"c":7.44,"h":7.6783,"l":7.41,"n":7834,"o":7.62,"t":"2025-02-10T05:00:00Z","v":781820,"vw":7.522732},{"c":7.37,"h":7.5347,"l":7.27,"n":7892,"o":7.31,"t":"2025-02-11T05:00:00Z","v":868152,"vw":7.38137},{"c":7.5,"h":7.54,"l":7.05,"n":6804,"o":7.17,"t":"2025-02-12T05:00:00Z","v":687954,"vw":7.390616},{"c":8.03,"h":8.095,"l":7.5447,"n":10931,"o":7.61,"t":"2025-02-13T05:00:00Z","v":1350247,"vw":7.864821},{"c":7.82,"h":8.1,"l":7.71,"n":9239,"o":8.05,"t":"2025-02-14T05:00:00Z","v":862910,"vw":7.868723},{"c":7.53,"h":7.92,"l":7.435,"n":8084,"o":7.79,"t":"2025-02-18T05:00:00Z","v":990277,"vw":7.578055},{"c":7.61,"h":7.6108,"l":7.39,"n":8379,"o":7.5,"t":"2025-02-19T05:00:00Z","v":956858,"vw":7.520291},{"c":7.43,"h":7.6,"l":7.2,"n":7240,"o":7.6,"t":"2025-02-20T05:00:00Z","v":857010,"vw":7.336901},{"c":7.06,"h":7.58,"l":7.06,"n":9835,"o":7.58,"t":"2025-02-21T05:00:00Z","v":1238870,"vw":7.178453},{"c":7.14,"h":7.23,"l":6.74,"n":12821,"o":7.1,"t":"2025-02-24T05:00:00Z","v":1207109,"vw":7.01118},{"c":7.16,"h":7.33,"l":6.89,"n":11134,"o":7.14,"t":"2025-02-25T05:00:00Z","v":1068761,"vw":7.114243},{"c":7.15,"h":7.4,"l":7.1001,"n":7063,"o":7.24,"t":"2025-02-26T05:00:00Z","v":649571,"vw":7.262152},{"c":6.89,"h":7.25,"l":6.87,"n":6544,"o":7.15,"t":"2025-02-27T05:00:00Z","v":597116,"vw":6.986168},{"c":7.02,"h":7.03,"l":6.715,"n":6207,"o":6.8,"t":"2025-02-28T05:00:00Z","v":757978,"vw":6.897257},{"c":6.74,"h":7.09,"l":6.65,"n":9417,"o":7.06,"t":"2025-03-03T05:00:00Z","v":925738,"vw":6.819965},{"c":6.46,"h":6.63,"l":6.25,"n":12115,"o":6.54,"t":"2025-03-04T05:00:00Z","v":1145256,"vw":6.438558},{"c":6.64,"h":6.7,"l":6.43,"n":7584,"o":6.58,"t":"2025-03-05T05:00:00Z","v":647263,"vw":6.60209},{"c":6.48,"h":6.565,"l":6.34,"n":7007,"o":6.44,"t":"2025-03-06T05:00:00Z","v":608710,"vw":6.441663},{"c":6.76,"h":6.835,"l":6.33,"n":9423,"o":6.47,"t":"2025-03-07T05:00:00Z","v":911401,"vw":6.589167},{"c":6.58,"h":6.695,"l":6.495,"n":11943,"o":6.56,"t":"2025-03-10T04:00:00Z","v":1160614,"vw":6.563096},{"c":6.64,"h":6.8199,"l":6.5136,"n":10726,"o":6.58,"t":"2025-03-11T04:00:00Z","v":997629,"vw":6.650047},{"c":6.68,"h":6.96,"l":6.6226,"n":9817,"o":6.89,"t":"2025-03-12T04:00:00Z","v":878110,"vw":6.720423},{"c":6.69,"h":6.73,"l":6.52,"n":6639,"o":6.73,"t":"2025-03-13T04:00:00Z","v":520374,"vw":6.657912},{"c":6.97,"h":7.01,"l":6.765,"n":9418,"o":6.8,"t":"2025-03-14T04:00:00Z","v":973315,"vw":6.929301},{"c":6.98,"h":7.085,"l":6.85,"n":17551,"o":6.99,"t":"2025-03-17T04:00:00Z","v":2793443,"vw":6.960793},{"c":6.53,"h":7.12,"l":6.37,"n":20706,"o":7.02,"t":"2025-03-18T04:00:00Z","v":3140418,"vw":6.718912},{"c":6.67,"h":6.785,"l":6.36,"n":9853,"o":6.5,"t":"2025-03-19T04:00:00Z","v":1073532,"vw":6.618822},{"c":6.51,"h":6.77,"l":6.4583,"n":9445,"o":6.58,"t":"2025-03-20T04:00:00Z","v":610797,"vw":6.546067},{"c":6.25,"h":6.425,"l":6.175,"n":10332,"o":6.38,"t":"2025-03-21T04:00:00Z","v":1457188,"vw":6.281753},{"c":6.49,"h":6.595,"l":6.39,"n":8091,"o":6.4,"t":"2025-03-24T04:00:00Z","v":753005,"vw":6.502827},{"c":6.43,"h":6.55,"l":6.35,"n":6365,"o":6.47,"t":"2025-03-25T04:00:00Z","v":886345,"vw":6.427215},{"c":6.35,"h":6.5,"l":6.25,"n":6144,"o":6.43,"t":"2025-03-26T04:00:00Z","v":540812,"vw":6.340275},{"c":6.5,"h":6.535,"l":6.25,"n":6437,"o":6.35,"t":"2025-03-27T04:00:00Z","v":567445,"vw":6.457969},{"c":6.2,"h":6.49,"l":6.15,"n":6675,"o":6.47,"t":"2025-03-28T04:00:00Z","v":607928,"vw":6.251824},{"c":6.32,"h":6.37,"l":5.95,"n":7469,"o":6.06,"t":"2025-03-31T04:00:00Z","v":759757,"vw":6.202476},{"c":6.19,"h":6.32,"l":6.08,"n":9149,"o":6.28,"t":"2025-04-01T04:00:00Z","v":766617,"vw":6.182439},{"c":6.26,"h":6.2794,"l":6.02,"n":6217,"o":6.05,"t":"2025-04-02T04:00:00Z","v":580015,"vw":6.213191},{"c":5.63,"h":5.8722,"l":5.56,"n":10999,"o":5.78,"t":"2025-04-03T04:00:00Z","v":1239728,"vw":5.709453},{"c":5.31,"h":5.4769,"l":5,"n":15774,"o":5.4,"t":"2025-04-04T04:00:00Z","v":1995166,"vw":5.182873},{"c":5.64,"h":5.73,"l":4.93,"n":16043,"o":5.05,"t":"2025-04-07T04:00:00Z","v":1533228,"vw":5.453129},{"c":5.3,"h":5.89,"l":5.16,"n":15760,"o":5.87,"t":"2025-04-08T04:00:00Z","v":1562679,"vw":5.455541},{"c":6.24,"h":6.33,"l":5.25,"n":22578,"o":5.26,"t":"2025-04-09T04:00:00Z","v":3000141,"vw":5.966882},{"c":6.07,"h":6.47,"l":5.87,"n":23405,"o":6.16,"t":"2025-04-10T04:00:00Z","v":3167966,"vw":6.147629},{"c":6.26,"h":6.3,"l":5.92,"n":9844,"o":6.05,"t":"2025-04-11T04:00:00Z","v":1286900,"vw":6.13529},{"c":6.35,"h":6.52,"l":6.1701,"n":10314,"o":6.49,"t":"2025-04-14T04:00:00Z","v":1035301,"vw":6.319759},{"c":6.33,"h":6.385,"l":6.245,"n":10328,"o":6.31,"t":"2025-04-15T04:00:00Z","v":856486,"vw":6.332113},{"c":6.1,"h":6.33,"l":5.935,"n":10314,"o":6.26,"t":"2025-04-16T04:00:00Z","v":961936,"vw":6.080806},{"c":6.1,"h":6.22,"l":6.0697,"n":8945,"o":6.08,"t":"2025-04-17T04:00:00Z","v":688491,"vw":6.111043},{"c":5.98,"h":6.04,"l":5.855,"n":7935,"o":6.02,"t":"2025-04-21T04:00:00Z","v":750982,"vw":5.948076},{"c":6.12,"h":6.16,"l":5.96,"n":9530,"o":6.1,"t":"2025-04-22T04:00:00Z","v":982848,"vw":6.070115},{"c":6.24,"h":6.38,"l":6.195,"n":9700,"o":6.37,"t":"2025-04-23T04:00:00Z","v":960527,"vw":6.261045},{"c":6.28,"h":6.37,"l":6.1921,"n":6713,"o":6.25,"t":"2025-04-24T04:00:00Z","v":700584,"vw":6.301801},{"c":6.23,"h":6.3,"l":6.17,"n":7006,"o":6.24,"t":"2025-04-25T04:00:00Z","v":539574,"vw":6.225791},{"c":6.16,"h":6.35,"l":6.11,"n":8139,"o":6.24,"t":"2025-04-28T04:00:00Z","v":829502,"vw":6.187613},{"c":6.23,"h":6.265,"l":6.09,"n":7931,"o":6.09,"t":"2025-04-29T04:00:00Z","v":530992,"vw":6.207076},{"c":6.29,"h":6.305,"l":6.054,"n":8368,"o":6.06,"t":"2025-04-30T04:00:00Z","v":786232,"vw":6.21781},{"c":6.23,"h":6.32,"l":6.2145,"n":6410,"o":6.3,"t":"2025-05-01T04:00:00Z","v":530787,"vw":6.254031},{"c":6.36,"h":6.45,"l":6.25,"n":7921,"o":6.34,"t":"2025-05-02T04:00:00Z","v":1033204,"vw":6.36558},{"c":6.55,"h":6.79,"l":6.2548,"n":19145,"o":6.27,"t":"2025-05-05T04:00:00Z","v":3407757,"vw":6.536644},{"c":6.29,"h":6.47,"l":6.14,"n":14068,"o":6.38,"t":"2025-05-06T04:00:00Z","v":2034999,"vw":6.283759},{"c":6.36,"h":6.39,"l":6.19,"n":9926,"o":6.26,"t":"2025-05-07T04:00:00Z","v":967447,"vw":6.29214},{"c":6.7,"h":6.765,"l":6.38,"n":12597,"o":6.46,"t":"2025-05-08T04:00:00Z","v":2183473,"vw":6.637254},{"c":5.39,"h":6.13,"l":5.34,"n":30620,"o":6.03,"t":"2025-05-09T04:00:00Z","v":6450262,"vw":5.588544},{"c":6.09,"h":6.1,"l":5.4101,"n":22790,"o":5.48,"t":"2025-05-12T04:00:00Z","v":3528516,"vw":5.816187},{"c":6.23,"h":6.4392,"l":5.94,"n":19085,"o":6.1,"t":"2025-05-13T04:00:00Z","v":2531553,"vw":6.237831},{"c":6.47,"h":6.51,"l":6.21,"n":16675,"o":6.23,"t":"2025-05-14T04:00:00Z","v":1841290,"vw":6.438513},{"c":6.51,"h":6.52,"l":6.375,"n":12986,"o":6.47,"t":"2025-05-15T04:00:00Z","v":1072031,"vw":6.463561},{"c":6.49,"h":6.64,"l":6.4501,"n":9779,"o":6.55,"t":"2025-05-16T04:00:00Z","v":900801,"vw":6.522011},{"c":6.55,"h":6.745,"l":6.31,"n":12550,"o":6.36,"t":"2025-05-19T04:00:00Z","v":1629120,"vw":6.572537},{"c":6.45,"h":6.56,"l":6.43,"n":8669,"o":6.5,"t":"2025-05-20T04:00:00Z","v":816384,"vw":6.482376},{"c":6.1,"h":6.43,"l":6.041,"n":11444,"o":6.39,"t":"2025-05-21T04:00:00Z","v":1246560,"vw":6.204901},{"c":5.97,"h":6.085,"l":5.78,"n":13414,"o":5.79,"t":"2025-05-22T04:00:00Z","v":1413500,"vw":5.963491},{"c":5.88,"h":5.955,"l":5.8,"n":9163,"o":5.81,"t":"2025-05-23T04:00:00Z","v":888072,"vw":5.882759},{"c":5.99,"h":6.05,"l":5.9244,"n":8335,"o":6.03,"t":"2025-05-27T04:00:00Z","v":1102230,"vw":6.000697},{"c":5.9,"h":6.05,"l":5.88,"n":8404,"o":5.98,"t":"2025-05-28T04:00:00Z","v":816025,"vw":5.94848},{"c":5.91,"h":6.06,"l":5.88,"n":9365,"o":5.96,"t":"2025-05-29T04:00:00Z","v":876423,"vw":5.93405},{"c":5.68,"h":5.92,"l":5.67,"n":12430,"o":5.85,"t":"2025-05-30T04:00:00Z","v":3206517,"vw":5.710113},{"c":5.65,"h":5.7,"l":5.44,"n":11221,"o":5.66,"t":"2025-06-02T04:00:00Z","v":1490988,"vw":5.572526},{"c":5.82,"h":5.895,"l":5.66,"n":6946,"o":5.7,"t":"2025-06-03T04:00:00Z","v":881845,"vw":5.812902},{"c":5.84,"h":5.865,"l":5.78,"n":6743,"o":5.81,"t":"2025-06-04T04:00:00Z","v":675471,"vw":5.830448},{"c":5.56,"h":5.845,"l":5.56,"n":7953,"o":5.83,"t":"2025-06-05T04:00:00Z","v":732745,"vw":5.696078},{"c":5.81,"h":5.83,"l":5.578,"n":9323,"o":5.73,"t":"2025-06-06T04:00:00Z","v":720436,"vw":5.749135},{"c":5.86,"h":5.91,"l":5.74,"n":7493,"o":5.87,"t":"2025-06-09T04:00:00Z","v":817070,"vw":5.852248},{"c":5.89,"h":5.95,"l":5.83,"n":6132,"o":5.89,"t":"2025-06-10T04:00:00Z","v":603777,"vw":5.888771},{"c":5.87,"h":6.27,"l":5.85,"n":9065,"o":5.92,"t":"2025-06-11T04:00:00Z","v":1060958,"vw":5.998139},{"c":5.84,"h":6.02,"l":5.8,"n":7921,"o":5.81,"t":"2025-06-12T04:00:00Z","v":840631,"vw":5.904005},{"c":5.62,"h":5.78,"l":5.61,"n":8566,"o":5.75,"t":"2025-06-13T04:00:00Z","v":945549,"vw":5.691941},{"c":5.85,"h":5.87,"l":5.72,"n":6341,"o":5.74,"t":"2025-06-16T04:00:00Z","v":609193,"vw":5.832843},{"c":5.82,"h":5.89,"l":5.77,"n":7304,"o":5.87,"t":"2025-06-17T04:00:00Z","v":663612,"vw":5.820942},{"c":5.86,"h":5.935,"l":5.76,"n":6882,"o":5.82,"t":"2025-06-18T04:00:00Z","v":786310,"vw":5.851457},{"c":5.68,"h":5.95,"l":5.675,"n":7176,"o":5.92,"t":"2025-06-20T04:00:00Z","v":980347,"vw":5.763796},{"c":5.72,"h":5.81,"l":5.62,"n":7607,"o":5.63,"t":"2025-06-23T04:00:00Z","v":698599,"vw":5.704908},{"c":5.76,"h":5.857,"l":5.72,"n":7411,"o":5.78,"t":"2025-06-24T04:00:00Z","v":651218,"vw":5.788142},{"c":5.68,"h":5.78,"l":5.67,"n":6105,"o":5.78,"t":"2025-06-25T04:00:00Z","v":569268,"vw":5.705941},{"c":5.77,"h":5.78,"l":5.6684,"n":7345,"o":5.7,"t":"2025-06-26T04:00:00Z","v":701374,"vw":5.731119},{"c":5.75,"h":5.835,"l":5.66,"n":8800,"o":5.77,"t":"2025-06-27T04:00:00Z","v":1523647,"vw":5.747078},{"c":5.65,"h":5.83,"l":5.63,"n":8625,"o":5.83,"t":"2025-06-30T04:00:00Z","v":1010498,"vw":5.693111},{"c":5.97,"h":5.97,"l":5.56,"n":8759,"o":5.6,"t":"2025-07-01T04:00:00Z","v":1380280,"vw":5.848648},{"c":6.05,"h":6.195,"l":5.94,"n":8859,"o":5.97,"t":"2025-07-02T04:00:00Z","v":1101199,"vw":6.081545},{"c":6.21,"h":6.275,"l":6.02,"n":4163,"o":6.05,"t":"2025-07-03T04:00:00Z","v":555220,"vw":6.178674},{"c":6.16,"h":6.36,"l":6.12,"n":10539,"o":6.15,"t":"2025-07-07T04:00:00Z","v":1074431,"vw":6.238266},{"c":6.41,"h":6.7,"l":6.135,"n":24467,"o":6.19,"t":"2025-07-08T04:00:00Z","v":4047336,"vw":6.432032},{"c":6.4,"h":6.605,"l":6.316,"n":10975,"o":6.41,"t":"2025-07-09T04:00:00Z","v":1385850,"vw":6.466147},{"c":6.49,"h":6.6,"l":6.38,"n":8731,"o":6.45,"t":"2025-07-10T04:00:00Z","v":962409,"vw":6.518915},{"c":6.69,"h":6.76,"l":6.3319,"n":13332,"o":6.46,"t":"2025-07-11T04:00:00Z","v":1639878,"vw":6.670336},{"c":7.46,"h":7.515,"l":6.6099,"n":32412,"o":6.64,"t":"2025-07-14T04:00:00Z","v":5417579,"vw":7.275491},{"c":6.61,"h":7.5,"l":6.58,"n":21708,"o":7.5,"t":"2025-07-15T04:00:00Z","v":3373288,"vw":6.884917},{"c":6.69,"h":6.84,"l":6.6101,"n":11515,"o":6.76,"t":"2025-07-16T04:00:00Z","v":1416767,"vw":6.701905},{"c":6.85,"h":6.97,"l":6.69,"n":10058,"o":6.69,"t":"2025-07-17T04:00:00Z","v":1183163,"vw":6.855904},{"c":6.86,"h":7.12,"l":6.82,"n":10225,"o":6.91,"t":"2025-07-18T04:00:00Z","v":1373200,"vw":6.896948},{"c":6.65,"h":6.95,"l":6.63,"n":10355,"o":6.94,"t":"2025-07-21T04:00:00Z","v":1175137,"vw":6.750823},{"c":6.67,"h":6.78,"l":6.58,"n":9220,"o":6.67,"t":"2025-07-22T04:00:00Z","v":1035647,"vw":6.690024},{"c":7.12,"h":7.14,"l":6.745,"n":10964,"o":6.78,"t":"2025-07-23T04:00:00Z","v":1416643,"vw":6.9937},{"c":6.82,"h":7.14,"l":6.81,"n":8434,"o":7.1,"t":"2025-07-24T04:00:00Z","v":887919,"vw":6.921979},{"c":6.8,"h":6.8899,"l":6.73,"n":7291,"o":6.82,"t":"2025-07-25T04:00:00Z","v":718491,"vw":6.801167},{"c":6.93,"h":7,"l":6.7407,"n":7212,"o":6.93,"t":"2025-07-28T04:00:00Z","v":686671,"vw":6.872901},{"c":6.92,"h":7.09,"l":6.825,"n":7926,"o":6.93,"t":"2025-07-29T04:00:00Z","v":875722,"vw":6.93571},{"c":6.86,"h":7.19,"l":6.76,"n":11925,"o":6.95,"t":"2025-07-30T04:00:00Z","v":1386388,"vw":7.000184},{"c":6.7,"h":7.02,"l":6.5808,"n":8446,"o":6.86,"t":"2025-07-31T04:00:00Z","v":932119,"vw":6.751803},{"c":6.45,"h":6.59,"l":6.38,"n":9544,"o":6.57,"t":"2025-08-01T04:00:00Z","v":1034266,"vw":6.474509},{"c":6.56,"h":6.62,"l":6.49,"n":7245,"o":6.56,"t":"2025-08-04T04:00:00Z","v":510892,"vw":6.551444},{"c":6.57,"h":6.71,"l":6.39,"n":9442,"o":6.65,"t":"2025-08-05T04:00:00Z","v":785873,"vw":6.538204},{"c":6.89,"h":6.91,"l":6.56,"n":8560,"o":6.56,"t":"2025-08-06T04:00:00Z","v":942308,"vw":6.802698},{"c":7.12,"h":7.15,"l":6.8401,"n":12185,"o":6.89,"t":"2025-08-07T04:00:00Z","v":1637949,"vw":7.037999},{"c":7.04,"h":7.245,"l":7.01,"n":9998,"o":7.24,"t":"2025-08-08T04:00:00Z","v":1048628,"vw":7.096843},{"c":6.78,"h":7.21,"l":6.73,"n":13148,"o":7.12,"t":"2025-08-11T04:00:00Z","v":1915735,"vw":6.89494},{"c":5.43,"h":5.98,"l":4.94,"n":49645,"o":5.8,"t":"2025-08-12T04:00:00Z","v":10769258,"vw":5.222951},{"c":5.44,"h":5.7,"l":5.24,"n":23883,"o":5.26,"t":"2025-08-13T04:00:00Z","v":4022639,"vw":5.500242},{"c":5.83,"h":5.92,"l":5.385,"n":19894,"o":5.4,"t":"2025-08-14T04:00:00Z","v":2751265,"vw":5.740674},{"c":6.24,"h":6.495,"l":6.03,"n":24585,"o":6.06,"t":"2025-08-15T04:00:00Z","v":3512918,"vw":6.267684},{"c":5.84,"h":6.24,"l":5.8201,"n":15530,"o":6.21,"t":"2025-08-18T04:00:00Z","v":2104041,"vw":5.942859},{"c":6.05,"h":6.135,"l":5.84,"n":12762,"o":5.84,"t":"2025-08-19T04:00:00Z","v":1745241,"vw":6.014452},{"c":5.93,"h":6.09,"l":5.8804,"n":13201,"o":6,"t":"2025-08-20T04:00:00Z","v":1319223,"vw":5.972144},{"c":5.87,"h":5.94,"l":5.775,"n":12578,"o":5.88,"t":"2025-08-21T04:00:00Z","v":1312756,"vw":5.844633},{"c":6.13,"h":6.1611,"l":5.85,"n":11943,"o":5.93,"t":"2025-08-22T04:00:00Z","v":1394260,"vw":6.070212},{"c":5.94,"h":6.14,"l":5.89,"n":12747,"o":6.13,"t":"2025-08-25T04:00:00Z","v":1195605,"vw":5.991501},{"c":5.81,"h":5.9453,"l":5.74,"n":11137,"o":5.9,"t":"2025-08-26T04:00:00Z","v":1363213,"vw":5.800065},{"c":5.86,"h":5.9,"l":5.755,"n":8816,"o":5.82,"t":"2025-08-27T04:00:00Z","v":816711,"vw":5.827737},{"c":5.79,"h":5.97,"l":5.775,"n":8316,"o":5.88,"t":"2025-08-28T04:00:00Z","v":815684,"vw":5.831283},{"c":5.9,"h":5.99,"l":5.745,"n":8724,"o":5.79,"t":"2025-08-29T04:00:00Z","v":1115581,"vw":5.884636},{"c":5.79,"h":5.89,"l":5.73,"n":6864,"o":5.78,"t":"2025-09-02T04:00:00Z","v":746000,"vw":5.776141},{"c":5.76,"h":5.92,"l":5.74,"n":6449,"o":5.79,"t":"2025-09-03T04:00:00Z","v":600617,"vw":5.796198},{"c":5.79,"h":5.86,"l":5.74,"n":7613,"o":5.8,"t":"2025-09-04T04:00:00Z","v":493494,"vw":5.786201},{"c":5.91,"h":5.915,"l":5.78,"n":6500,"o":5.83,"t":"2025-09-05T04:00:00Z","v":574654,"vw":5.876845},{"c":5.78,"h":5.94,"l":5.735,"n":7124,"o":5.92,"t":"2025-09-08T04:00:00Z","v":686492,"vw":5.781613},{"c":5.85,"h":5.88,"l":5.74,"n":7209,"o":5.74,"t":"2025-09-09T04:00:00Z","v":680872,"vw":5.814362},{"c":5.75,"h":5.886,"l":5.74,"n":7804,"o":5.84,"t":"2025-09-10T04:00:00Z","v":715399,"vw":5.781414},{"c":6,"h":6.095,"l":5.7402,"n":11568,"o":5.76,"t":"2025-09-11T04:00:00Z","v":1171740,"vw":5.976261},{"c":6.02,"h":6.22,"l":5.855,"n":12914,"o":5.99,"t":"2025-09-12T04:00:00Z","v":1406403,"vw":6.046111},{"c":5.98,"h":6.1448,"l":5.965,"n":7980,"o":6.03,"t":"2025-09-15T04:00:00Z","v":684367,"vw":6.02945},{"c":5.95,"h":6.19,"l":5.895,"n":9354,"o":6,"t":"2025-09-16T04:00:00Z","v":1192633,"vw":6.008922},{"c":6.06,"h":6.17,"l":5.924,"n":13139,"o":5.98,"t":"2025-09-17T04:00:00Z","v":1237450,"vw":6.044963},{"c":6.23,"h":6.25,"l":6.1,"n":10435,"o":6.15,"t":"2025-09-18T04:00:00Z","v":1030037,"vw":6.20304},{"c":6.19,"h":6.25,"l":6.1,"n":8042,"o":6.25,"t":"2025-09-19T04:00:00Z","v":1752628,"vw":6.193302},{"c":6.29,"h":6.4987,"l":6.02,"n":13746,"o":6.17,"t":"2025-09-22T04:00:00Z","v":1771382,"vw":6.269166},{"c":6.35,"h":6.54,"l":6.3,"n":12020,"o":6.3,"t":"2025-09-23T04:00:00Z","v":1145367,"vw":6.397027},{"c":6.24,"h":6.39,"l":6.23,"n":10085,"o":6.33,"t":"2025-09-24T04:00:00Z","v":868322,"vw":6.301298},{"c":6.18,"h":6.24,"l":6.06,"n":9173,"o":6.23,"t":"2025-09-25T04:00:00Z","v":778126,"vw":6.154387},{"c":6.31,"h":6.83,"l":6.25,"n":20971,"o":6.28,"t":"2025-09-26T04:00:00Z","v":3214191,"vw":6.571351},{"c":6.44,"h":6.455,"l":6.07,"n":12079,"o":6.28,"t":"2025-09-29T04:00:00Z","v":1400307,"vw":6.307824},{"c":6.41,"h":6.43,"l":6.21,"n":10211,"o":6.32,"t":"2025-09-30T04:00:00Z","v":1355764,"vw":6.328525},{"c":6.68,"h":6.78,"l":6.4101,"n":14269,"o":6.43,"t":"2025-10-01T04:00:00Z","v":1619304,"vw":6.653204},{"c":6.64,"h":6.79,"l":6.55,"n":11966,"o":6.75,"t":"2025-10-02T04:00:00Z","v":1140101,"vw":6.65361},{"c":6.74,"h":6.92,"l":6.65,"n":10667,"o":6.66,"t":"2025-10-03T04:00:00Z","v":1010712,"vw":6.799212},{"c":6.63,"h":6.91,"l":6.59,"n":9155,"o":6.8,"t":"2025-10-06T04:00:00Z","v":834151,"vw":6.670949},{"c":6.61,"h":6.7865,"l":6.48,"n":8822,"o":6.68,"t":"2025-10-07T04:00:00Z","v":865280,"vw":6.6085},{"c":6.8,"h":6.87,"l":6.59,"n":13603,"o":6.67,"t":"2025-10-08T04:00:00Z","v":1344987,"vw":6.758874},{"c":6.64,"h":6.79,"l":6.49,"n":10117,"o":6.79,"t":"2025-10-09T04:00:00Z","v":998237,"vw":6.619905},{"c":6.35,"h":6.695,"l":6.33,"n":10704,"o":6.62,"t":"2025-10-10T04:00:00Z","v":952315,"vw":6.433965},{"c":6.64,"h":6.66,"l":6.44,"n":10000,"o":6.44,"t":"2025-10-13T04:00:00Z","v":874857,"vw":6.585799},{"c":6.93,"h":6.95,"l":6.4484,"n":14226,"o":6.55,"t":"2025-10-14T04:00:00Z","v":1284652,"vw":6.806677},{"c":6.94,"h":7.18,"l":6.89,"n":12618,"o":7,"t":"2025-10-15T04:00:00Z","v":1286528,"vw":6.988757},{"c":6.59,"h":6.985,"l":6.57,"n":10864,"o":6.95,"t":"2025-10-16T04:00:00Z","v":1034360,"vw":6.691755},{"c":6.57,"h":6.69,"l":6.48,"n":8761,"o":6.52,"t":"2025-10-17T04:00:00Z","v":900158,"vw":6.575252},{"c":6.7,"h":6.77,"l":6.5933,"n":9124,"o":6.66,"t":"2025-10-20T04:00:00Z","v":783825,"vw":6.700176},{"c":6.41,"h":6.7,"l":6.4,"n":8883,"o":6.7,"t":"2025-10-21T04:00:00Z","v":989200,"vw":6.487289},{"c":6.31,"h":6.39,"l":6.2,"n":7940,"o":6.39,"t":"2025-10-22T04:00:00Z","v":865137,"vw":6.2996},{"c":6.5,"h":6.5715,"l":6.315,"n":8125,"o":6.32,"t":"2025-10-23T04:00:00Z","v":682917,"vw":6.439872},{"c":6.72,"h":6.815,"l":6.55,"n":7225,"o":6.65,"t":"2025-10-24T04:00:00Z","v":754536,"vw":6.722496},{"c":6.65,"h":6.84,"l":6.57,"n":8046,"o":6.84,"t":"2025-10-27T04:00:00Z","v":809087,"vw":6.633552},{"c":6.67,"h":6.92,"l":6.37,"n":20142,"o":6.66,"t":"2025-10-28T04:00:00Z","v":2244339,"vw":6.679308},{"c":6.44,"h":6.745,"l":6.385,"n":9139,"o":6.73,"t":"2025-10-29T04:00:00Z","v":975657,"vw":6.558594},{"c":6.36,"h":6.4783,"l":6.285,"n":5952,"o":6.42,"t":"2025-10-30T04:00:00Z","v":522242,"vw":6.349022},{"c":6.34,"h":6.45,"l":6.32,"n":5535,"o":6.37,"t":"2025-10-31T04:00:00Z","v":495969,"vw":6.366227},{"c":6.09,"h":6.4,"l":6.09,"n":9447,"o":6.4,"t":"2025-11-03T05:00:00Z","v":1024015,"vw":6.160644},{"c":5.79,"h":6.09,"l":5.79,"n":9262,"o":6,"t":"2025-11-04T05:00:00Z","v":942415,"vw":5.916134},{"c":5.9,"h":6.01,"l":5.81,"n":10252,"o":5.82,"t":"2025-11-05T05:00:00Z","v":1121849,"vw":5.888565},{"c":5.85,"h":6.04,"l":5.775,"n":9305,"o":5.88,"t":"2025-11-06T05:00:00Z","v":1062144,"vw":5.858301},{"c":7.79,"h":7.97,"l":6.4,"n":55775,"o":6.55,"t":"2025-11-07T05:00:00Z","v":8811742,"vw":7.414601},{"c":8.65,"h":8.9,"l":7.69,"n":46072,"o":7.9,"t":"2025-11-10T05:00:00Z","v":6044548,"vw":8.544495},{"c":8.14,"h":8.7999,"l":7.78,"n":24577,"o":8.55,"t":"2025-11-11T05:00:00Z","v":3060142,"vw":8.161609},{"c":8.39,"h":8.49,"l":7.81,"n":18462,"o":8.25,"t":"2025-11-12T05:00:00Z","v":1711124,"vw":8.18741},{"c":7.98,"h":8.37,"l":7.74,"n":16986,"o":8.29,"t":"2025-11-13T05:00:00Z","v":1592539,"vw":7.969364},{"c":7.39,"h":7.79,"l":7.31,"n":17704,"o":7.69,"t":"2025-11-14T05:00:00Z","v":1744923,"vw":7.489904},{"c":7.04,"h":7.395,"l":6.955,"n":17011,"o":7.35,"t":"2025-11-17T05:00:00Z","v":1622811,"vw":7.106952},{"c":7.12,"h":7.165,"l":6.8283,"n":12435,"o":6.91,"t":"2025-11-18T05:00:00Z","v":1141408,"vw":7.017928},{"c":7.12,"h":7.355,"l":7.025,"n":10202,"o":7.26,"t":"2025-11-19T05:00:00Z","v":778128,"vw":7.151443},{"c":6.81,"h":7.31,"l":6.79,"n":13172,"o":7.25,"t":"2025-11-20T05:00:00Z","v":1121433,"vw":6.965628},{"c":7.21,"h":7.23,"l":6.75,"n":11281,"o":6.81,"t":"2025-11-21T05:00:00Z","v":1024461,"vw":7.119883},{"c":7.32,"h":7.3555,"l":7.101,"n":12499,"o":7.28,"t":"2025-11-24T05:00:00Z","v":1209563,"vw":7.295379},{"c":7.57,"h":7.585,"l":7.287,"n":11762,"o":7.38,"t":"2025-11-25T05:00:00Z","v":1000662,"vw":7.509621},{"c":7.62,"h":7.65,"l":7.4201,"n":7589,"o":7.54,"t":"2025-11-26T05:00:00Z","v":644172,"vw":7.569103},{"c":7.64,"h":7.72,"l":7.53,"n":4182,"o":7.6,"t":"2025-11-28T05:00:00Z","v":290759,"vw":7.645747},{"c":7.57,"h":7.7,"l":7.5018,"n":8565,"o":7.54,"t":"2025-12-01T05:00:00Z","v":548520,"vw":7.569049},{"c":7.8,"h":7.94,"l":7.54,"n":11658,"o":7.63,"t":"2025-12-02T05:00:00Z","v":922934,"vw":7.794351},{"c":7.92,"h":8.6723,"l":7.83,"n":14931,"o":8.05,"t":"2025-12-03T05:00:00Z","v":1513324,"vw":8.086325},{"c":8.48,"h":8.52,"l":7.95,"n":17336,"o":8.02,"t":"2025-12-04T05:00:00Z","v":2059613,"vw":8.362157},{"c":8.79,"h":9.3071,"l":8.32,"n":24756,"o":8.51,"t":"2025-12-05T05:00:00Z","v":3008449,"vw":8.897085},{"c":9.53,"h":9.6493,"l":8.95,"n":23679,"o":8.99,"t":"2025-12-08T05:00:00Z","v":2444940,"vw":9.42011},{"c":9.73,"h":9.9561,"l":9.35,"n":18717,"o":9.45,"t":"2025-12-09T05:00:00Z","v":2406037,"vw":9.768627},{"c":9.26,"h":9.665,"l":9.2,"n":15199,"o":9.65,"t":"2025-12-10T05:00:00Z","v":1629319,"vw":9.353885},{"c":9.01,"h":9.26,"l":8.81,"n":14198,"o":9.21,"t":"2025-12-11T05:00:00Z","v":1400174,"vw":9.010777},{"c":8.66,"h":9.06,"l":8.57,"n":13736,"o":9.06,"t":"2025-12-12T05:00:00Z","v":1321633,"vw":8.709241},{"c":8.43,"h":8.78,"l":8.385,"n":10249,"o":8.71,"t":"2025-12-15T05:00:00Z","v":1117115,"vw":8.496413},{"c":8.41,"h":8.62,"l":8.322,"n":8879,"o":8.37,"t":"2025-12-16T05:00:00Z","v":929333,"vw":8.466586},{"c":8.32,"h":8.55,"l":8.24,"n":10096,"o":8.47,"t":"2025-12-17T05:00:00Z","v":1041840,"vw":8.356177},{"c":8.06,"h":8.44,"l":8.01,"n":10687,"o":8.43,"t":"2025-12-18T05:00:00Z","v":1062649,"vw":8.129467},{"c":8.33,"h":8.33,"l":8.03,"n":9904,"o":8.03,"t":"2025-12-19T05:00:00Z","v":3589555,"vw":8.297474},{"c":8.8,"h":9.13,"l":8.4146,"n":11827,"o":8.46,"t":"2025-12-22T05:00:00Z","v":1202290,"vw":8.870077},{"c":8.93,"h":9.005,"l":8.63,"n":10877,"o":8.77,"t":"2025-12-23T05:00:00Z","v":907976,"vw":8.888159},{"c":8.94,"h":9.0034,"l":8.82,"n":4628,"o":8.91,"t":"2025-12-24T05:00:00Z","v":348023,"vw":8.925601},{"c":8.74,"h":8.99,"l":8.5,"n":7054,"o":8.99,"t":"2025-12-26T05:00:00Z","v":615684,"vw":8.720057},{"c":8.61,"h":8.81,"l":8.53,"n":7848,"o":8.6,"t":"2025-12-29T05:00:00Z","v":607480,"vw":8.613227},{"c":8.5,"h":8.69,"l":8.43,"n":9382,"o":8.63,"t":"2025-12-30T05:00:00Z","v":765651,"vw":8.533639},{"c":8.46,"h":8.64,"l":8.4,"n":7132,"o":8.55,"t":"2025-12-31T05:00:00Z","v":533387,"vw":8.48514},{"c":8.44,"h":8.69,"l":8.352,"n":6920,"o":8.57,"t":"2026-01-02T05:00:00Z","v":523368,"vw":8.464641},{"c":8.42,"h":8.53,"l":8.15,"n":8548,"o":8.49,"t":"2026-01-05T05:00:00Z","v":746618,"vw":8.361349},{"c":8.4,"h":8.46,"l":8.232,"n":9449,"o":8.36,"t":"2026-01-06T05:00:00Z","v":774173,"vw":8.331917},{"c":8.11,"h":8.37,"l":7.955,"n":7905,"o":8.37,"t":"2026-01-07T05:00:00Z","v":894554,"vw":8.104632},{"c":8.06,"h":8.135,"l":7.96,"n":8444,"o":8.1,"t":"2026-01-08T05:00:00Z","v":724480,"vw":8.032131},{"c":7.8,"h":8.1059,"l":7.73,"n":8800,"o":8.05,"t":"2026-01-09T05:00:00Z","v":972942,"vw":7.853004},{"c":7.47,"h":7.71,"l":7.425,"n":9742,"o":7.71,"t":"2026-01-12T05:00:00Z","v":1183496,"vw":7.533385},{"c":7.58,"h":7.81,"l":7.452,"n":10058,"o":7.47,"t":"2026-01-13T05:00:00Z","v":955603,"vw":7.626122},{"c":7.55,"h":7.6,"l":7.3,"n":10580,"o":7.6,"t":"2026-01-14T05:00:00Z","v":907358,"vw":7.511129},{"c":7.42,"h":7.68,"l":7.3801,"n":9761,"o":7.56,"t":"2026-01-15T05:00:00Z","v":779439,"vw":7.480285},{"c":7.13,"h":7.37,"l":7.1,"n":10854,"o":7.37,"t":"2026-01-16T05:00:00Z","v":1214320,"vw":7.211001},{"c":6.98,"h":7.0999,"l":6.91,"n":11389,"o":7,"t":"2026-01-20T05:00:00Z","v":1052323,"vw":7.004094},{"c":7.24,"h":7.28,"l":6.92,"n":13019,"o":7,"t":"2026-01-21T05:00:00Z","v":1201201,"vw":7.155043},{"c":7.38,"h":7.445,"l":7.2,"n":8611,"o":7.3,"t":"2026-01-22T05:00:00Z","v":688379,"vw":7.356681},{"c":7.31,"h":7.4017,"l":7.27,"n":7251,"o":7.32,"t":"2026-01-23T05:00:00Z","v":465690,"vw":7.320395},{"c":7.66,"h":7.84,"l":7.22,"n":14267,"o":7.31,"t":"2026-01-26T05:00:00Z","v":1377145,"vw":7.604067},{"c":7.52,"h":7.88,"l":7.5,"n":7046,"o":7.72,"t":"2026-01-27T05:00:00Z","v":643676,"vw":7.605681},{"c":7.39,"h":7.6,"l":7.345,"n":7175,"o":7.54,"t":"2026-01-28T05:00:00Z","v":510891,"vw":7.446208},{"c":7.55,"h":7.55,"l":7.155,"n":7437,"o":7.43,"t":"2026-01-29T05:00:00Z","v":733102,"vw":7.394601},{"c":7.32,"h":7.54,"l":7.29,"n":7537,"o":7.43,"t":"2026-01-30T05:00:00Z","v":545433,"vw":7.357379},{"c":7.37,"h":7.61,"l":7.29,"n":9152,"o":7.35,"t":"2026-02-02T05:00:00Z","v":653194,"vw":7.443885},{"c":7.34,"h":7.47,"l":7.21,"n":9707,"o":7.37,"t":"2026-02-03T05:00:00Z","v":613186,"vw":7.35936},{"c":7.45,"h":7.5,"l":7.2101,"n":11091,"o":7.47,"t":"2026-02-04T05:00:00Z","v":616591,"vw":7.404425},{"c":7.34,"h":7.462,"l":7.21,"n":9109,"o":7.3,"t":"2026-02-05T05:00:00Z","v":747521,"vw":7.318996},{"c":7.7,"h":7.79,"l":7.385,"n":8012,"o":7.42,"t":"2026-02-06T05:00:00Z","v":763960,"vw":7.6687},{"c":7.81,"h":7.91,"l":7.59,"n":6362,"o":7.69,"t":"2026-02-09T05:00:00Z","v":450983,"vw":7.816824},{"c":7.74,"h":7.95,"l":7.7,"n":6329,"o":7.81,"t":"2026-02-10T05:00:00Z","v":433647,"vw":7.785917},{"c":7.64,"h":7.8891,"l":7.56,"n":6854,"o":7.83,"t":"2026-02-11T05:00:00Z","v":587806,"vw":7.644567},{"c":7.53,"h":7.75,"l":7.38,"n":8923,"o":7.68,"t":"2026-02-12T05:00:00Z","v":1017416,"vw":7.542819},{"c":7.67,"h":7.89,"l":7.53,"n":5921,"o":7.55,"t":"2026-02-13T05:00:00Z","v":438207,"vw":7.736103},{"c":7.72,"h":7.89,"l":7.515,"n":7574,"o":7.65,"t":"2026-02-17T05:00:00Z","v":567731,"vw":7.698288},{"c":7.72,"h":7.97,"l":7.62,"n":7154,"o":7.72,"t":"2026-02-18T05:00:00Z","v":646992,"vw":7.755872},{"c":7.74,"h":7.82,"l":7.6,"n":5747,"o":7.69,"t":"2026-02-19T05:00:00Z","v":379690,"vw":7.728068},{"c":7.63,"h":7.83,"l":7.58,"n":7651,"o":7.71,"t":"2026-02-20T05:00:00Z","v":539062,"vw":7.676202},{"c":7.53,"h":7.72,"l":7.5001,"n":8273,"o":7.58,"t":"2026-02-23T05:00:00Z","v":549633,"vw":7.576503},{"c":7.55,"h":7.71,"l":7.47,"n":6037,"o":7.56,"t":"2026-02-24T05:00:00Z","v":491814,"vw":7.54831},{"c":7.62,"h":7.72,"l":7.54,"n":5500,"o":7.64,"t":"2026-02-25T05:00:00Z","v":330826,"vw":7.619611},{"c":7.53,"h":7.71,"l":7.46,"n":5747,"o":7.6,"t":"2026-02-26T05:00:00Z","v":439339,"vw":7.541613},{"c":7.32,"h":7.49,"l":7.24,"n":6973,"o":7.4,"t":"2026-02-27T05:00:00Z","v":626146,"vw":7.34316},{"c":7.05,"h":7.235,"l":7.03,"n":7435,"o":7.09,"t":"2026-03-02T05:00:00Z","v":677936,"vw":7.106283},{"c":6.73,"h":6.97,"l":6.61,"n":11920,"o":6.97,"t":"2026-03-03T05:00:00Z","v":963549,"vw":6.739904},{"c":6.92,"h":7.07,"l":6.72,"n":8465,"o":6.83,"t":"2026-03-04T05:00:00Z","v":600434,"vw":6.936212},{"c":6.9,"h":6.96,"l":6.7558,"n":7780,"o":6.84,"t":"2026-03-05T05:00:00Z","v":518508,"vw":6.876012},{"c":6.69,"h":6.83,"l":6.64,"n":10266,"o":6.76,"t":"2026-03-06T05:00:00Z","v":709465,"vw":6.711842},{"c":6.83,"h":6.83,"l":6.4101,"n":8950,"o":6.64,"t":"2026-03-09T04:00:00Z","v":764192,"vw":6.652603},{"c":6.95,"h":7.03,"l":6.7301,"n":7379,"o":6.8,"t":"2026-03-10T04:00:00Z","v":604044,"vw":6.943044},{"c":6.95,"h":7.025,"l":6.785,"n":7871,"o":6.99,"t":"2026-03-11T04:00:00Z","v":516378,"vw":6.895856},{"c":6.89,"h":7.18,"l":6.8,"n":14292,"o":6.86,"t":"2026-03-12T04:00:00Z","v":1179430,"vw":7.00458},{"c":6.97,"h":7.99,"l":6.939,"n":21703,"o":7.53,"t":"2026-03-13T04:00:00Z","v":2407622,"vw":7.328715},{"c":7.23,"h":7.482,"l":6.97,"n":16592,"o":6.97,"t":"2026-03-16T04:00:00Z","v":1042815,"vw":7.296256},{"c":7.68,"h":7.7,"l":7.32,"n":12081,"o":7.38,"t":"2026-03-17T04:00:00Z","v":1033830,"vw":7.624807},{"c":7.93,"h":8.2,"l":7.58,"n":15936,"o":7.59,"t":"2026-03-18T04:00:00Z","v":1479977,"vw":7.981083},{"c":7.89,"h":8.09,"l":7.74,"n":13386,"o":7.81,"t":"2026-03-19T04:00:00Z","v":1265816,"vw":7.914253},{"c":7.83,"h":7.94,"l":7.5801,"n":15796,"o":7.76,"t":"2026-03-20T04:00:00Z","v":3139084,"vw":7.81477},{"c":8.2,"h":8.25,"l":7.88,"n":12662,"o":7.88,"t":"2026-03-23T04:00:00Z","v":1267602,"vw":8.140669},{"c":8.37,"h":8.51,"l":8.08,"n":13788,"o":8.08,"t":"2026-03-24T04:00:00Z","v":988396,"vw":8.375379},{"c":8.63,"h":8.655,"l":8.29,"n":13203,"o":8.5,"t":"2026-03-25T04:00:00Z","v":1021152,"vw":8.540025},{"c":8.88,"h":8.885,"l":8.42,"n":14834,"o":8.54,"t":"2026-03-26T04:00:00Z","v":1225535,"vw":8.743623},{"c":9.46,"h":10.035,"l":8.68,"n":23382,"o":8.75,"t":"2026-03-27T04:00:00Z","v":3095802,"vw":9.530464},{"c":8.76,"h":9.675,"l":8.55,"n":18516,"o":9.57,"t":"2026-03-30T04:00:00Z","v":1488321,"vw":8.863253},{"c":9.05,"h":9.095,"l":8.735,"n":11678,"o":8.88,"t":"2026-03-31T04:00:00Z","v":904988,"vw":8.975334},{"c":9.35,"h":9.555,"l":9.08,"n":13009,"o":9.19,"t":"2026-04-01T04:00:00Z","v":1234741,"vw":9.358675},{"c":11.25,"h":11.61,"l":8.81,"n":47015,"o":9.08,"t":"2026-04-02T04:00:00Z","v":6611582,"vw":10.897889},{"c":11.49,"h":11.82,"l":10.8,"n":21884,"o":11.08,"t":"2026-04-06T04:00:00Z","v":2095506,"vw":11.415585},{"c":11.31,"h":11.53,"l":10.96,"n":16527,"o":11.3,"t":"2026-04-07T04:00:00Z","v":1510750,"vw":11.270494},{"c":11.42,"h":11.6911,"l":11.13,"n":13168,"o":11.62,"t":"2026-04-08T04:00:00Z","v":1058706,"vw":11.412707},{"c":12.28,"h":12.34,"l":11.38,"n":20532,"o":11.38,"t":"2026-04-09T04:00:00Z","v":1804955,"vw":12.033756},{"c":12.09,"h":12.46,"l":11.715,"n":15049,"o":12.25,"t":"2026-04-10T04:00:00Z","v":1432782,"vw":12.06964},{"c":11.95,"h":12.01,"l":11.38,"n":16138,"o":12,"t":"2026-04-13T04:00:00Z","v":1592836,"vw":11.727279},{"c":12.39,"h":12.73,"l":11.66,"n":17337,"o":11.98,"t":"2026-04-14T04:00:00Z","v":1750495,"vw":12.297209},{"c":12.8,"h":12.995,"l":11.97,"n":18086,"o":12.42,"t":"2026-04-15T04:00:00Z","v":1807196,"vw":12.65986},{"c":12.83,"h":13,"l":12.54,"n":13312,"o":12.69,"t":"2026-04-16T04:00:00Z","v":1149495,"vw":12.779723},{"c":13.16,"h":13.27,"l":12.66,"n":17344,"o":12.71,"t":"2026-04-17T04:00:00Z","v":1353357,"vw":13.034959},{"c":12.99,"h":13.38,"l":12.7601,"n":14222,"o":13.17,"t":"2026-04-20T04:00:00Z","v":1066408,"vw":13.004674},{"c":13.11,"h":13.3,"l":12.85,"n":13963,"o":13.05,"t":"2026-04-21T04:00:00Z","v":1093023,"vw":13.08179},{"c":13.36,"h":13.38,"l":12.93,"n":15061,"o":13.27,"t":"2026-04-22T04:00:00Z","v":1189063,"vw":13.226651},{"c":12.82,"h":13.48,"l":12.62,"n":11765,"o":13.35,"t":"2026-04-23T04:00:00Z","v":849556,"vw":12.952273},{"c":12.74,"h":12.98,"l":12.34,"n":12998,"o":12.93,"t":"2026-04-24T04:00:00Z","v":817344,"vw":12.733423},{"c":12.33,"h":12.85,"l":12.29,"n":15021,"o":12.74,"t":"2026-04-27T04:00:00Z","v":907617,"vw":12.409535},{"c":12.94,"h":12.94,"l":12.15,"n":13735,"o":12.28,"t":"2026-04-28T04:00:00Z","v":885446,"vw":12.758282},{"c":13.4,"h":14.29,"l":12.72,"n":19511,"o":12.88,"t":"2026-04-29T04:00:00Z","v":1773313,"vw":13.519753},{"c":13.33,"h":13.564,"l":12.77,"n":16761,"o":13.33,"t":"2026-04-30T04:00:00Z","v":1289558,"vw":13.249083},{"c":14.08,"h":14.1355,"l":13.3953,"n":14606,"o":13.53,"t":"2026-05-01T04:00:00Z","v":1089253,"vw":13.935402},{"c":14.2,"h":14.87,"l":13.92,"n":17943,"o":14,"t":"2026-05-04T04:00:00Z","v":1463860,"vw":14.469687},{"c":14.1,"h":14.41,"l":13.725,"n":13876,"o":14.38,"t":"2026-05-05T04:00:00Z","v":900011,"vw":14.037245},{"c":14.51,"h":14.65,"l":13.91,"n":15842,"o":14.2,"t":"2026-05-06T04:00:00Z","v":1079052,"vw":14.400651},{"c":14.15,"h":14.6,"l":13.85,"n":20554,"o":14.4,"t":"2026-05-07T04:00:00Z","v":1460790,"vw":14.147761},{"c":11.41,"h":11.99,"l":10.4,"n":32917,"o":11.6,"t":"2026-05-08T04:00:00Z","v":2955094,"vw":11.129319},{"c":10.59,"h":11.68,"l":10.56,"n":26428,"o":11.17,"t":"2026-05-11T04:00:00Z","v":2190083,"vw":10.839656},{"c":10.26,"h":10.65,"l":10.11,"n":21983,"o":10.62,"t":"2026-05-12T04:00:00Z","v":1621215,"vw":10.273973},{"c":10.33,"h":10.6398,"l":10.0101,"n":16663,"o":10.42,"t":"2026-05-13T04:00:00Z","v":1184975,"vw":10.331216},{"c":9.48,"h":10.41,"l":9.29,"n":20546,"o":10.36,"t":"2026-05-14T04:00:00Z","v":1986632,"vw":9.726032},{"c":9.69,"h":10.02,"l":9.505,"n":14526,"o":9.6,"t":"2026-05-15T04:00:00Z","v":1063265,"vw":9.778173},{"c":9.36,"h":9.745,"l":9.33,"n":16019,"o":9.72,"t":"2026-05-18T04:00:00Z","v":970676,"vw":9.455904},{"c":9.44,"h":9.579,"l":9.25,"n":16592,"o":9.37,"t":"2026-05-19T04:00:00Z","v":1273938,"vw":9.399518},{"c":9.43,"h":9.6999,"l":9.23,"n":13430,"o":9.51,"t":"2026-05-20T04:00:00Z","v":837293,"vw":9.411268},{"c":9.63,"h":9.63,"l":9.21,"n":15411,"o":9.48,"t":"2026-05-21T04:00:00Z","v":1174703,"vw":9.510146},{"c":9.82,"h":10.01,"l":9.5,"n":11697,"o":9.6,"t":"2026-05-22T04:00:00Z","v":1036336,"vw":9.80673},{"c":9.82,"h":10.01,"l":9.72,"n":12590,"o":9.88,"t":"2026-05-26T04:00:00Z","v":856082,"vw":9.816922},{"c":10.21,"h":10.39,"l":9.67,"n":16890,"o":9.78,"t":"2026-05-27T04:00:00Z","v":1138346,"vw":10.209902},{"c":10.07,"h":10.1521,"l":9.81,"n":14768,"o":10.11,"t":"2026-05-28T04:00:00Z","v":939953,"vw":9.985024},{"c":9.92,"h":10.15,"l":9.735,"n":13178,"o":10.15,"t":"2026-05-29T04:00:00Z","v":1883081,"vw":9.916888},{"c":9.78,"h":9.91,"l":9.49,"n":14687,"o":9.89,"t":"2026-06-01T04:00:00Z","v":1122924,"vw":9.72862},{"c":9.84,"h":10.075,"l":9.7,"n":13701,"o":9.8,"t":"2026-06-02T04:00:00Z","v":1040127,"vw":9.867797},{"c":9.82,"h":9.915,"l":9.6,"n":15009,"o":9.78,"t":"2026-06-03T04:00:00Z","v":1262253,"vw":9.777663},{"c":9.73,"h":10.18,"l":9.6,"n":13242,"o":9.7,"t":"2026-06-04T04:00:00Z","v":860182,"vw":9.824808},{"c":9.06,"h":9.73,"l":9.04,"n":17092,"o":9.65,"t":"2026-06-05T04:00:00Z","v":1164112,"vw":9.216511},{"c":9.32,"h":9.47,"l":9.08,"n":12766,"o":9.24,"t":"2026-06-08T04:00:00Z","v":824156,"vw":9.226464},{"c":9.48,"h":9.65,"l":9.11,"n":14104,"o":9.43,"t":"2026-06-09T04:00:00Z","v":951585,"vw":9.382446},{"c":9.71,"h":9.915,"l":9.405,"n":12567,"o":9.44,"t":"2026-06-10T04:00:00Z","v":826922,"vw":9.719806},{"c":9.68,"h":9.965,"l":9.6,"n":10078,"o":9.77,"t":"2026-06-11T04:00:00Z","v":624170,"vw":9.743905},{"c":9.65,"h":10,"l":9.54,"n":10728,"o":9.73,"t":"2026-06-12T04:00:00Z","v":558413,"vw":9.761955},{"c":9.47,"h":9.8587,"l":9.4,"n":15909,"o":9.74,"t":"2026-06-15T04:00:00Z","v":1037230,"vw":9.5529},{"c":9.43,"h":9.68,"l":9.37,"n":12075,"o":9.47,"t":"2026-06-16T04:00:00Z","v":735122,"vw":9.446517},{"c":9.51,"h":9.66,"l":9.27,"n":11980,"o":9.57,"t":"2026-06-17T04:00:00Z","v":1243571,"vw":9.499488},{"c":9.4,"h":9.555,"l":9.29,"n":11853,"o":9.5,"t":"2026-06-18T04:00:00Z","v":1402025,"vw":9.41718},{"c":9.96,"h":10.165,"l":9.39,"n":15947,"o":9.43,"t":"2026-06-22T04:00:00Z","v":1865955,"vw":9.898871},{"c":9.54,"h":9.96,"l":9.39,"n":15691,"o":9.72,"t":"2026-06-23T04:00:00Z","v":1156030,"vw":9.550727},{"c":9.39,"h":9.5,"l":9.23,"n":12677,"o":9.47,"t":"2026-06-24T04:00:00Z","v":927493,"vw":9.374075},{"c":9.29,"h":9.48,"l":9.105,"n":13202,"o":9.44,"t":"2026-06-25T04:00:00Z","v":801473,"vw":9.252573},{"c":9.57,"h":9.58,"l":9.165,"n":12575,"o":9.24,"t":"2026-06-26T04:00:00Z","v":2077909,"vw":9.513568},{"c":9.43,"h":9.76,"l":9.27,"n":10641,"o":9.6,"t":"2026-06-29T04:00:00Z","v":655309,"vw":9.428038},{"c":9.25,"h":9.53,"l":9.24,"n":9785,"o":9.38,"t":"2026-06-30T04:00:00Z","v":700072,"vw":9.325934},{"c":9.3,"h":9.57,"l":9.25,"n":11041,"o":9.25,"t":"2026-07-01T04:00:00Z","v":689858,"vw":9.365981},{"c":8.47,"h":9.321,"l":8.32,"n":16090,"o":9.22,"t":"2026-07-02T04:00:00Z","v":1235809,"vw":8.652944},{"c":8.31,"h":8.61,"l":8.3,"n":10633,"o":8.46,"t":"2026-07-06T04:00:00Z","v":701302,"vw":8.41002},{"c":8.11,"h":8.26,"l":8.01,"n":13578,"o":8.23,"t":"2026-07-07T04:00:00Z","v":1029889,"vw":8.100862},{"c":8.14,"h":8.29,"l":7.955,"n":13789,"o":8.01,"t":"2026-07-08T04:00:00Z","v":896203,"vw":8.128396},{"c":8.22,"h":8.32,"l":8.07,"n":9058,"o":8.19,"t":"2026-07-09T04:00:00Z","v":543148,"vw":8.215948},{"c":8.23,"h":8.4,"l":8.14,"n":10839,"o":8.16,"t":"2026-07-10T04:00:00Z","v":587573,"vw":8.275011},{"c":8.15,"h":8.265,"l":8.06,"n":7760,"o":8.22,"t":"2026-07-13T04:00:00Z","v":391582,"vw":8.16389},{"c":8.05,"h":8.33,"l":7.94,"n":8392,"o":8.21,"t":"2026-07-14T04:00:00Z","v":519557,"vw":8.052276},{"c":8.06,"h":8.21,"l":8.03,"n":9617,"o":8.07,"t":"2026-07-15T04:00:00Z","v":504325,"vw":8.086577},{"c":7.81,"h":8.04,"l":7.695,"n":8738,"o":8.03,"t":"2026-07-16T04:00:00Z","v":618125,"vw":7.806312},{"c":7.66,"h":7.78,"l":7.6,"n":10725,"o":7.64,"t":"2026-07-17T04:00:00Z","v":648953,"vw":7.677652},{"c":7.66,"h":7.72,"l":7.47,"n":10803,"o":7.64,"t":"2026-07-20T04:00:00Z","v":579593,"vw":7.631319},{"c":7.78,"h":7.97,"l":7.725,"n":10748,"o":7.83,"t":"2026-07-21T04:00:00Z","v":639139,"vw":7.802178},{"c":8.3,"h":8.31,"l":7.7,"n":14478,"o":7.73,"t":"2026-07-22T04:00:00Z","v":1704498,"vw":8.164462},{"c":8.05,"h":8.38,"l":7.875,"n":12159,"o":8.17,"t":"2026-07-23T04:00:00Z","v":985520,"vw":8.043714},{"c":8.23,"h":8.245,"l":8.026,"n":9973,"o":8.06,"t":"2026-07-24T04:00:00Z","v":600449,"vw":8.176033},{"c":8.05,"h":8.381,"l":7.93,"n":8541,"o":8.28,"t":"2026-07-27T04:00:00Z","v":540228,"vw":8.057026},{"c":8.29,"h":8.3,"l":7.99,"n":10249,"o":8.05,"t":"2026-07-28T04:00:00Z","v":710569,"vw":8.161666},{"c":8.26,"h":8.455,"l":8.165,"n":12618,"o":8.27,"t":"2026-07-29T04:00:00Z","v":770586,"vw":8.277178},{"c":8.37,"h":8.43,"l":8.18,"n":10876,"o":8.38,"t":"2026-07-30T04:00:00Z","v":681201,"vw":8.302521},{"c":8.4,"h":8.47,"l":8.18,"n":12812,"o":8.41,"t":"2026-07-31T04:00:00Z","v":818022,"vw":8.323033},{"c":8.46,"h":8.49,"l":8.33,"n":10830,"o":8.35,"t":"2026-08-03T04:00:00Z","v":653350,"vw":8.424977},{"c":8.93,"h":9.19,"l":8.42,"n":19143,"o":8.5,"t":"2026-08-04T04:00:00Z","v":1626051,"vw":8.941797},{"c":9.86,"h":10.025,"l":9.29,"n":26061,"o":10.025,"t":"2026-08-05T04:00:00Z","v":2566133,"vw":9.710662},{"c":9.45,"h":9.71,"l":9.2507,"n":15453,"o":9.69,"t":"2026-08-06T04:00:00Z","v":936505,"vw":9.451772},{"c":10.04,"h":10.22,"l":9.4,"n":11913,"o":9.44,"t":"2026-08-07T04:00:00Z","v":913069,"vw":9.952844},{"c":9.99,"h":10.06,"l":9.71,"n":16052,"o":10.06,"t":"2026-08-10T04:00:00Z","v":883208,"vw":9.905078},{"c":10.08,"h":10.2946,"l":9.875,"n":16452,"o":10,"t":"2026-08-11T04:00:00Z","v":1031109,"vw":10.080231},{"c":10.13,"h":10.31,"l":9.745,"n":14406,"o":10.19,"t":"2026-08-12T04:00:00Z","v":888280,"vw":10.045722},{"c":9.99,"h":10.275,"l":9.94,"n":10300,"o":10.25,"t":"2026-08-13T04:00:00Z","v":689452,"vw":10.039516},{"c":10,"h":10.0281,"l":9.81,"n":10380,"o":9.99,"t":"2026-08-14T04:00:00Z","v":584696,"vw":9.931656},{"c":9.97,"h":9.97,"l":9.73,"n":10096,"o":9.91,"t":"2026-08-17T04:00:00Z","v":822690,"vw":9.909359},{"c":9.82,"h":10.21,"l":9.55,"n":15859,"o":9.79,"t":"2026-08-18T04:00:00Z","v":1109680,"vw":9.910335},{"c":9.73,"h":10.01,"l":9.61,"n":11198,"o":9.94,"t":"2026-08-19T04:00:00Z","v":688199,"vw":9.759307},{"c":9.69,"h":9.8977,"l":9.6,"n":9816,"o":9.65,"t":"2026-08-20T04:00:00Z","v":678579,"vw":9.724139},{"c":9.84,"h":9.875,"l":9.5202,"n":12203,"o":9.76,"t":"2026-08-21T04:00:00Z","v":1380478,"vw":9.758019},{"c":9.68,"h":9.9035,"l":9.55,"n":10501,"o":9.79,"t":"2026-08-24T04:00:00Z","v":578925,"vw":9.715553},{"c":9.44,"h":9.92,"l":9.36,"n":10903,"o":9.69,"t":"2026-08-25T04:00:00Z","v":685288,"vw":9.520105},{"c":9.53,"h":9.53,"l":9.34,"n":8016,"o":9.45,"t":"2026-08-26T04:00:00Z","v":411658,"vw":9.45451},{"c":9.47,"h":9.67,"l":9.43,"n":7873,"o":9.52,"t":"2026-08-27T04:00:00Z","v":463035,"vw":9.489413},{"c":9.04,"h":9.45,"l":9.02,"n":10566,"o":9.45,"t":"2026-08-28T04:00:00Z","v":830940,"vw":9.142218},{"c":8.98,"h":9.13,"l":8.91,"n":12884,"o":9.08,"t":"2026-08-31T04:00:00Z","v":1520038,"vw":9.00738},{"c":8.94,"h":9.005,"l":8.706,"n":12713,"o":8.95,"t":"2026-09-01T04:00:00Z","v":1635508,"vw":8.881599},{"c":9.19,"h":9.43,"l":8.94,"n":16875,"o":8.99,"t":"2026-09-02T04:00:00Z","v":1664538,"vw":9.184804},{"c":9.15,"h":9.3,"l":9.075,"n":10279,"o":9.17,"t":"2026-09-03T04:00:00Z","v":722399,"vw":9.159359},{"c":9.29,"h":9.34,"l":9.19,"n":9316,"o":9.19,"t":"2026-09-04T04:00:00Z","v":645908,"vw":9.27339},{"c":9.28,"h":9.38,"l":9.03,"n":13048,"o":9.29,"t":"2026-09-08T04:00:00Z","v":722242,"vw":9.269059},{"c":9.01,"h":9.28,"l":8.98,"n":9348,"o":9.23,"t":"2026-09-09T04:00:00Z","v":631144,"vw":9.047029},{"c":8.93,"h":9.0103,"l":8.85,"n":8777,"o":8.89,"t":"2026-09-10T04:00:00Z","v":528365,"vw":8.919464},{"c":9.31,"h":9.315,"l":9.02,"n":9621,"o":9.06,"t":"2026-09-11T04:00:00Z","v":610421,"vw":9.235819},{"c":9.14,"h":9.22,"l":9.08,"n":11781,"o":9.17,"t":"2026-09-14T04:00:00Z","v":784102,"vw":9.151934},{"c":9.19,"h":9.38,"l":9.13,"n":7516,"o":9.13,"t":"2026-09-15T04:00:00Z","v":512330,"vw":9.229095},{"c":9.42,"h":9.42,"l":9.1583,"n":10142,"o":9.28,"t":"2026-09-16T04:00:00Z","v":679576,"vw":9.353158},{"c":9.74,"h":9.78,"l":9.52,"n":10045,"o":9.61,"t":"2026-09-17T04:00:00Z","v":717478,"vw":9.70743},{"c":9.55,"h":9.808,"l":9.4805,"n":10465,"o":9.79,"t":"2026-09-18T04:00:00Z","v":2705665,"vw":9.574629},{"c":9.76,"h":9.89,"l":9.65,"n":10744,"o":9.69,"t":"2026-09-21T04:00:00Z","v":798732,"vw":9.779274},{"c":9.67,"h":9.84,"l":9.54,"n":9174,"o":9.79,"t":"2026-09-22T04:00:00Z","v":567845,"vw":9.698792},{"c":9.66,"h":9.685,"l":9.42,"n":11486,"o":9.64,"t":"2026-09-23T04:00:00Z","v":708463,"vw":9.601363},{"c":9.51,"h":9.67,"l":9.47,"n":9699,"o":9.58,"t":"2026-09-24T04:00:00Z","v":554203,"vw":9.558421},{"c":9.51,"h":9.64,"l":9.375,"n":8270,"o":9.55,"t":"2026-09-25T04:00:00Z","v":474297,"vw":9.51684},{"c":9.59,"h":9.775,"l":9.36,"n":13214,"o":9.5,"t":"2026-09-28T04:00:00Z","v":715571,"vw":9.561736},{"c":9.59,"h":9.63,"l":9.44,"n":8640,"o":9.53,"t":"2026-09-29T04:00:00Z","v":834315,"vw":9.554449},{"c":9.56,"h":9.7,"l":9.52,"n":9194,"o":9.57,"t":"2026-09-30T04:00:00Z","v":653576,"vw":9.580485},{"c":9.85,"h":9.88,"l":9.49,"n":13621,"o":9.56,"t":"2026-10-01T04:00:00Z","v":977478,"vw":9.773425},{"c":9.81,"h":10.05,"l":9.69,"n":11081,"o":9.99,"t":"2026-10-02T04:00:00Z","v":866655,"vw":9.842242},{"c":10.03,"h":10.19,"l":9.64,"n":12243,"o":9.83,"t":"2026-10-05T04:00:00Z","v":902168,"vw":10.01755},{"c":9.87,"h":10.17,"l":9.845,"n":11634,"o":10.07,"t":"2026-10-06T04:00:00Z","v":749933,"vw":10.000308},{"c":9.79,"h":9.92,"l":9.54,"n":10024,"o":9.74,"t":"2026-10-07T04:00:00Z","v":725910,"vw":9.725152},{"c":9.59,"h":9.68,"l":9.495,"n":11802,"o":9.64,"t":"2026-10-08T04:00:00Z","v":1132204,"vw":9.57676},{"c":9.21,"h":9.72,"l":9.2,"n":9322,"o":9.63,"t":"2026-10-09T04:00:00Z","v":755126,"vw":9.405544},{"c":9.15,"h":9.32,"l":9.05,"n":10271,"o":9.12,"t":"2026-10-12T04:00:00Z","v":883443,"vw":9.188145},{"c":9.2,"h":9.29,"l":9.1,"n":8131,"o":9.17,"t":"2026-10-13T04:00:00Z","v":585635,"vw":9.219281},{"c":8.78,"h":9.1289,"l":8.735,"n":9957,"o":9.11,"t":"2026-10-14T04:00:00Z","v":768450,"vw":8.869521},{"c":8.97,"h":8.97,"l":8.54,"n":9915,"o":8.72,"t":"2026-10-15T04:00:00Z","v":823938,"vw":8.860537},{"c":8.85,"h":9.01,"l":8.765,"n":10396,"o":8.94,"t":"2026-10-16T04:00:00Z","v":873629,"vw":8.8528},{"c":8.93,"h":9.055,"l":8.87,"n":7800,"o":8.9,"t":"2026-10-19T04:00:00Z","v":590913,"vw":8.934477},{"c":8.99,"h":9.09,"l":8.83,"n":7454,"o":8.93,"t":"2026-10-20T04:00:00Z","v":414294,"vw":8.987588},{"c":9.33,"h":9.42,"l":9,"n":10976,"o":9,"t":"2026-10-21T04:00:00Z","v":829689,"vw":9.268945},{"c":9.21,"h":9.31,"l":9.04,"n":10631,"o":9.22,"t":"2026-10-22T04:00:00Z","v":670442,"vw":9.187497}],"volatilityBars":[{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-22T11:00:00Z","v":250,"vw":9.78},{"c":9.77,"h":9.8,"l":9.69,"n":107,"o":9.79,"t":"2026-09-22T13:30:00Z","v":10784,"vw":9.763128},{"c":9.82,"h":9.8375,"l":9.76,"n":187,"o":9.78,"t":"2026-09-22T13:45:00Z","v":9200,"vw":9.801089},{"c":9.785,"h":9.81,"l":9.76,"n":242,"o":9.81,"t":"2026-09-22T14:00:00Z","v":5627,"vw":9.779312},{"c":9.72,"h":9.8,"l":9.72,"n":226,"o":9.775,"t":"2026-09-22T14:15:00Z","v":9758,"vw":9.76594},{"c":9.615,"h":9.71,"l":9.6,"n":252,"o":9.71,"t":"2026-09-22T14:30:00Z","v":14248,"vw":9.667465},{"c":9.55,"h":9.619,"l":9.54,"n":374,"o":9.6101,"t":"2026-09-22T14:45:00Z","v":36619,"vw":9.562396},{"c":9.61,"h":9.61,"l":9.5586,"n":317,"o":9.5586,"t":"2026-09-22T15:00:00Z","v":11322,"vw":9.578957},{"c":9.62,"h":9.62,"l":9.59,"n":254,"o":9.62,"t":"2026-09-22T15:15:00Z","v":13178,"vw":9.60064},{"c":9.64,"h":9.655,"l":9.615,"n":139,"o":9.615,"t":"2026-09-22T15:30:00Z","v":10442,"vw":9.636577},{"c":9.65,"h":9.66,"l":9.64,"n":109,"o":9.65,"t":"2026-09-22T15:45:00Z","v":2821,"vw":9.650629},{"c":9.67,"h":9.68,"l":9.6101,"n":256,"o":9.655,"t":"2026-09-22T16:00:00Z","v":10977,"vw":9.637102},{"c":9.65,"h":9.66,"l":9.635,"n":155,"o":9.66,"t":"2026-09-22T16:15:00Z","v":5578,"vw":9.651956},{"c":9.665,"h":9.67,"l":9.66,"n":107,"o":9.66,"t":"2026-09-22T16:30:00Z","v":3833,"vw":9.66734},{"c":9.64,"h":9.68,"l":9.64,"n":189,"o":9.66,"t":"2026-09-22T16:45:00Z","v":9531,"vw":9.653917},{"c":9.64,"h":9.64,"l":9.625,"n":163,"o":9.635,"t":"2026-09-22T17:00:00Z","v":5901,"vw":9.633567},{"c":9.75,"h":9.75,"l":9.65,"n":289,"o":9.65,"t":"2026-09-22T17:15:00Z","v":16598,"vw":9.687465},{"c":9.72,"h":9.775,"l":9.695,"n":189,"o":9.775,"t":"2026-09-22T17:30:00Z","v":7253,"vw":9.73566},{"c":9.78,"h":9.78,"l":9.71,"n":255,"o":9.72,"t":"2026-09-22T17:45:00Z","v":13682,"vw":9.754408},{"c":9.83,"h":9.84,"l":9.7738,"n":259,"o":9.7738,"t":"2026-09-22T18:00:00Z","v":12192,"vw":9.812474},{"c":9.83,"h":9.84,"l":9.8103,"n":248,"o":9.8201,"t":"2026-09-22T18:15:00Z","v":16093,"vw":9.823354},{"c":9.84,"h":9.84,"l":9.8,"n":215,"o":9.82,"t":"2026-09-22T18:30:00Z","v":7276,"vw":9.817954},{"c":9.82,"h":9.835,"l":9.815,"n":247,"o":9.835,"t":"2026-09-22T18:45:00Z","v":13265,"vw":9.819765},{"c":9.79,"h":9.815,"l":9.79,"n":201,"o":9.815,"t":"2026-09-22T19:00:00Z","v":11400,"vw":9.802774},{"c":9.775,"h":9.8,"l":9.775,"n":358,"o":9.79,"t":"2026-09-22T19:15:00Z","v":15039,"vw":9.782071},{"c":9.82,"h":9.82,"l":9.775,"n":581,"o":9.775,"t":"2026-09-22T19:30:00Z","v":22177,"vw":9.790125},{"c":9.67,"h":9.82,"l":9.67,"n":1701,"o":9.815,"t":"2026-09-22T19:45:00Z","v":106678,"vw":9.722004},{"c":9.67,"h":9.67,"l":9.67,"n":24,"o":9.67,"t":"2026-09-22T20:00:00Z","v":131552,"vw":9.67},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-09-22T20:30:00Z","v":110,"vw":9.69},{"c":9.66,"h":9.66,"l":9.66,"n":6,"o":9.66,"t":"2026-09-22T23:00:00Z","v":1120,"vw":9.66},{"c":9.59,"h":9.65,"l":9.53,"n":160,"o":9.64,"t":"2026-09-23T13:30:00Z","v":13410,"vw":9.609876},{"c":9.59,"h":9.59,"l":9.565,"n":155,"o":9.59,"t":"2026-09-23T13:45:00Z","v":10482,"vw":9.58672},{"c":9.49,"h":9.6,"l":9.47,"n":498,"o":9.57,"t":"2026-09-23T14:00:00Z","v":23579,"vw":9.529914},{"c":9.515,"h":9.545,"l":9.48,"n":261,"o":9.48,"t":"2026-09-23T14:15:00Z","v":12302,"vw":9.51553},{"c":9.545,"h":9.58,"l":9.5298,"n":272,"o":9.53,"t":"2026-09-23T14:30:00Z","v":10541,"vw":9.551312},{"c":9.62,"h":9.67,"l":9.5,"n":846,"o":9.545,"t":"2026-09-23T14:45:00Z","v":90311,"vw":9.620477},{"c":9.6001,"h":9.62,"l":9.575,"n":146,"o":9.605,"t":"2026-09-23T15:00:00Z","v":8833,"vw":9.5977},{"c":9.6,"h":9.61,"l":9.59,"n":105,"o":9.59,"t":"2026-09-23T15:15:00Z","v":2857,"vw":9.601892},{"c":9.58,"h":9.62,"l":9.57,"n":237,"o":9.59,"t":"2026-09-23T15:30:00Z","v":10200,"vw":9.606665},{"c":9.57,"h":9.59,"l":9.57,"n":92,"o":9.59,"t":"2026-09-23T15:45:00Z","v":2508,"vw":9.577251},{"c":9.575,"h":9.58,"l":9.572,"n":104,"o":9.572,"t":"2026-09-23T16:00:00Z","v":2366,"vw":9.574889},{"c":9.545,"h":9.575,"l":9.54,"n":262,"o":9.5709,"t":"2026-09-23T16:15:00Z","v":6655,"vw":9.554932},{"c":9.53,"h":9.55,"l":9.53,"n":112,"o":9.545,"t":"2026-09-23T16:30:00Z","v":3928,"vw":9.543372},{"c":9.49,"h":9.53,"l":9.48,"n":273,"o":9.53,"t":"2026-09-23T16:45:00Z","v":6625,"vw":9.51},{"c":9.44,"h":9.48,"l":9.42,"n":248,"o":9.48,"t":"2026-09-23T17:00:00Z","v":22444,"vw":9.457128},{"c":9.4999,"h":9.5,"l":9.4305,"n":244,"o":9.44,"t":"2026-09-23T17:15:00Z","v":10001,"vw":9.468634},{"c":9.51,"h":9.51,"l":9.48,"n":255,"o":9.49,"t":"2026-09-23T17:30:00Z","v":14163,"vw":9.49326},{"c":9.6,"h":9.61,"l":9.519,"n":848,"o":9.52,"t":"2026-09-23T17:45:00Z","v":104121,"vw":9.560652},{"c":9.67,"h":9.675,"l":9.59,"n":560,"o":9.5955,"t":"2026-09-23T18:00:00Z","v":27885,"vw":9.630182},{"c":9.625,"h":9.685,"l":9.625,"n":331,"o":9.676,"t":"2026-09-23T18:15:00Z","v":20801,"vw":9.655172},{"c":9.615,"h":9.62,"l":9.61,"n":214,"o":9.62,"t":"2026-09-23T18:30:00Z","v":4817,"vw":9.617515},{"c":9.645,"h":9.65,"l":9.59,"n":471,"o":9.615,"t":"2026-09-23T18:45:00Z","v":20417,"vw":9.617112},{"c":9.6,"h":9.64,"l":9.59,"n":331,"o":9.64,"t":"2026-09-23T19:00:00Z","v":13019,"vw":9.606406},{"c":9.55,"h":9.59,"l":9.55,"n":403,"o":9.59,"t":"2026-09-23T19:15:00Z","v":11296,"vw":9.572058},{"c":9.595,"h":9.6,"l":9.56,"n":627,"o":9.56,"t":"2026-09-23T19:30:00Z","v":24821,"vw":9.586483},{"c":9.655,"h":9.66,"l":9.6,"n":1578,"o":9.6,"t":"2026-09-23T19:45:00Z","v":85143,"vw":9.631136},{"c":9.66,"h":9.66,"l":9.66,"n":21,"o":9.66,"t":"2026-09-23T20:00:00Z","v":118880,"vw":9.66},{"c":9.2409,"h":9.2409,"l":9.2409,"n":1,"o":9.2409,"t":"2026-09-23T23:45:00Z","v":800,"vw":9.2409},{"c":9.64,"h":9.67,"l":9.575,"n":130,"o":9.58,"t":"2026-09-24T13:30:00Z","v":15738,"vw":9.591578},{"c":9.59,"h":9.65,"l":9.59,"n":142,"o":9.62,"t":"2026-09-24T13:45:00Z","v":5831,"vw":9.62546},{"c":9.63,"h":9.665,"l":9.57,"n":300,"o":9.57,"t":"2026-09-24T14:00:00Z","v":53378,"vw":9.62783},{"c":9.64,"h":9.665,"l":9.62,"n":194,"o":9.635,"t":"2026-09-24T14:15:00Z","v":6519,"vw":9.640599},{"c":9.635,"h":9.66,"l":9.635,"n":99,"o":9.66,"t":"2026-09-24T14:30:00Z","v":4022,"vw":9.645858},{"c":9.575,"h":9.64,"l":9.575,"n":103,"o":9.635,"t":"2026-09-24T14:45:00Z","v":3030,"vw":9.60552},{"c":9.56,"h":9.58,"l":9.56,"n":92,"o":9.57,"t":"2026-09-24T15:00:00Z","v":2015,"vw":9.565914},{"c":9.54,"h":9.59,"l":9.54,"n":218,"o":9.57,"t":"2026-09-24T15:15:00Z","v":8760,"vw":9.565403},{"c":9.535,"h":9.545,"l":9.525,"n":135,"o":9.535,"t":"2026-09-24T15:30:00Z","v":6387,"vw":9.530593},{"c":9.53,"h":9.55,"l":9.51,"n":237,"o":9.54,"t":"2026-09-24T15:45:00Z","v":9571,"vw":9.531946},{"c":9.49,"h":9.52,"l":9.47,"n":274,"o":9.52,"t":"2026-09-24T16:00:00Z","v":19473,"vw":9.484128},{"c":9.545,"h":9.61,"l":9.5,"n":801,"o":9.5,"t":"2026-09-24T16:15:00Z","v":50709,"vw":9.544929},{"c":9.56,"h":9.57,"l":9.51,"n":325,"o":9.54,"t":"2026-09-24T16:30:00Z","v":53724,"vw":9.541773},{"c":9.585,"h":9.585,"l":9.54,"n":188,"o":9.55,"t":"2026-09-24T16:45:00Z","v":6444,"vw":9.562752},{"c":9.59,"h":9.595,"l":9.565,"n":229,"o":9.59,"t":"2026-09-24T17:00:00Z","v":8287,"vw":9.582173},{"c":9.555,"h":9.595,"l":9.555,"n":226,"o":9.59,"t":"2026-09-24T17:15:00Z","v":7145,"vw":9.568713},{"c":9.53,"h":9.5701,"l":9.53,"n":201,"o":9.56,"t":"2026-09-24T17:30:00Z","v":6297,"vw":9.554908},{"c":9.55,"h":9.56,"l":9.54,"n":220,"o":9.55,"t":"2026-09-24T17:45:00Z","v":5359,"vw":9.551732},{"c":9.56,"h":9.56,"l":9.52,"n":250,"o":9.54,"t":"2026-09-24T18:00:00Z","v":8607,"vw":9.534951},{"c":9.64,"h":9.64,"l":9.58,"n":207,"o":9.58,"t":"2026-09-24T18:15:00Z","v":6590,"vw":9.611886},{"c":9.61,"h":9.65,"l":9.61,"n":309,"o":9.64,"t":"2026-09-24T18:30:00Z","v":10983,"vw":9.632779},{"c":9.62,"h":9.64,"l":9.615,"n":341,"o":9.62,"t":"2026-09-24T18:45:00Z","v":11028,"vw":9.627044},{"c":9.585,"h":9.632,"l":9.585,"n":339,"o":9.628,"t":"2026-09-24T19:00:00Z","v":23426,"vw":9.611057},{"c":9.585,"h":9.61,"l":9.58,"n":293,"o":9.585,"t":"2026-09-24T19:15:00Z","v":12331,"vw":9.59528},{"c":9.595,"h":9.6,"l":9.575,"n":472,"o":9.585,"t":"2026-09-24T19:30:00Z","v":19422,"vw":9.586459},{"c":9.5,"h":9.605,"l":9.5,"n":1760,"o":9.6,"t":"2026-09-24T19:45:00Z","v":78949,"vw":9.538143},{"c":9.51,"h":9.51,"l":9.51,"n":22,"o":9.51,"t":"2026-09-24T20:00:00Z","v":91232,"vw":9.51},{"c":9.57,"h":9.64,"l":9.5,"n":162,"o":9.55,"t":"2026-09-25T13:30:00Z","v":14870,"vw":9.564788},{"c":9.52,"h":9.58,"l":9.52,"n":149,"o":9.555,"t":"2026-09-25T13:45:00Z","v":9533,"vw":9.554621},{"c":9.45,"h":9.52,"l":9.4402,"n":275,"o":9.52,"t":"2026-09-25T14:00:00Z","v":7520,"vw":9.472836},{"c":9.43,"h":9.46,"l":9.42,"n":198,"o":9.44,"t":"2026-09-25T14:15:00Z","v":8531,"vw":9.435318},{"c":9.435,"h":9.435,"l":9.43,"n":15,"o":9.43,"t":"2026-09-25T14:30:00Z","v":552,"vw":9.431835},{"c":9.45,"h":9.485,"l":9.375,"n":423,"o":9.42,"t":"2026-09-25T14:45:00Z","v":23600,"vw":9.430014},{"c":9.52,"h":9.535,"l":9.45,"n":279,"o":9.45,"t":"2026-09-25T15:00:00Z","v":15757,"vw":9.50564},{"c":9.555,"h":9.58,"l":9.514,"n":259,"o":9.525,"t":"2026-09-25T15:15:00Z","v":16200,"vw":9.540987},{"c":9.53,"h":9.59,"l":9.53,"n":164,"o":9.57,"t":"2026-09-25T15:30:00Z","v":5632,"vw":9.567285},{"c":9.57,"h":9.58,"l":9.495,"n":264,"o":9.501,"t":"2026-09-25T15:45:00Z","v":17320,"vw":9.52221},{"c":9.59,"h":9.625,"l":9.57,"n":339,"o":9.57,"t":"2026-09-25T16:00:00Z","v":17099,"vw":9.603588},{"c":9.58,"h":9.61,"l":9.56,"n":205,"o":9.59,"t":"2026-09-25T16:15:00Z","v":6559,"vw":9.585877},{"c":9.55,"h":9.58,"l":9.55,"n":116,"o":9.58,"t":"2026-09-25T16:30:00Z","v":5976,"vw":9.560789},{"c":9.535,"h":9.55,"l":9.53,"n":129,"o":9.55,"t":"2026-09-25T16:45:00Z","v":5958,"vw":9.533587},{"c":9.53,"h":9.535,"l":9.53,"n":227,"o":9.535,"t":"2026-09-25T17:00:00Z","v":4381,"vw":9.530583},{"c":9.525,"h":9.535,"l":9.525,"n":125,"o":9.525,"t":"2026-09-25T17:15:00Z","v":4798,"vw":9.530837},{"c":9.49,"h":9.525,"l":9.49,"n":224,"o":9.525,"t":"2026-09-25T17:30:00Z","v":9595,"vw":9.503235},{"c":9.495,"h":9.495,"l":9.485,"n":129,"o":9.485,"t":"2026-09-25T17:45:00Z","v":4978,"vw":9.487689},{"c":9.485,"h":9.495,"l":9.475,"n":133,"o":9.495,"t":"2026-09-25T18:00:00Z","v":5796,"vw":9.485242},{"c":9.465,"h":9.5,"l":9.465,"n":301,"o":9.485,"t":"2026-09-25T18:15:00Z","v":21406,"vw":9.4852},{"c":9.475,"h":9.475,"l":9.4625,"n":124,"o":9.465,"t":"2026-09-25T18:30:00Z","v":5366,"vw":9.471419},{"c":9.495,"h":9.505,"l":9.48,"n":248,"o":9.48,"t":"2026-09-25T18:45:00Z","v":15316,"vw":9.489657},{"c":9.515,"h":9.515,"l":9.49,"n":206,"o":9.495,"t":"2026-09-25T19:00:00Z","v":11283,"vw":9.506035},{"c":9.505,"h":9.535,"l":9.5,"n":276,"o":9.515,"t":"2026-09-25T19:15:00Z","v":18322,"vw":9.517995},{"c":9.525,"h":9.53,"l":9.495,"n":602,"o":9.5,"t":"2026-09-25T19:30:00Z","v":30204,"vw":9.510003},{"c":9.53,"h":9.56,"l":9.53,"n":1351,"o":9.53,"t":"2026-09-25T19:45:00Z","v":80534,"vw":9.541379},{"c":9.4481,"h":9.51,"l":9.4481,"n":19,"o":9.51,"t":"2026-09-25T20:00:00Z","v":87099,"vw":9.509923},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-09-28T10:15:00Z","v":2066,"vw":9.52},{"c":9.75,"h":9.75,"l":9.54,"n":5,"o":9.54,"t":"2026-09-28T11:00:00Z","v":1000,"vw":9.710961},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-09-28T12:00:00Z","v":100,"vw":9.71},{"c":9.52,"h":9.5586,"l":9.4459,"n":263,"o":9.5,"t":"2026-09-28T13:30:00Z","v":20337,"vw":9.506152},{"c":9.46,"h":9.545,"l":9.46,"n":423,"o":9.53,"t":"2026-09-28T13:45:00Z","v":30369,"vw":9.482457},{"c":9.52,"h":9.535,"l":9.45,"n":316,"o":9.47,"t":"2026-09-28T14:00:00Z","v":10841,"vw":9.494611},{"c":9.55,"h":9.55,"l":9.51,"n":187,"o":9.52,"t":"2026-09-28T14:15:00Z","v":6536,"vw":9.529638},{"c":9.42,"h":9.54,"l":9.42,"n":173,"o":9.54,"t":"2026-09-28T14:30:00Z","v":7493,"vw":9.506726},{"c":9.36,"h":9.42,"l":9.36,"n":322,"o":9.401,"t":"2026-09-28T14:45:00Z","v":18008,"vw":9.404384},{"c":9.4,"h":9.42,"l":9.36,"n":323,"o":9.365,"t":"2026-09-28T15:00:00Z","v":15006,"vw":9.388017},{"c":9.41,"h":9.415,"l":9.37,"n":234,"o":9.395,"t":"2026-09-28T15:15:00Z","v":10172,"vw":9.393692},{"c":9.38,"h":9.41,"l":9.38,"n":184,"o":9.41,"t":"2026-09-28T15:30:00Z","v":6928,"vw":9.393686},{"c":9.385,"h":9.395,"l":9.38,"n":185,"o":9.38,"t":"2026-09-28T15:45:00Z","v":7143,"vw":9.387448},{"c":9.375,"h":9.395,"l":9.375,"n":260,"o":9.39,"t":"2026-09-28T16:00:00Z","v":9633,"vw":9.385917},{"c":9.49,"h":9.5,"l":9.375,"n":470,"o":9.375,"t":"2026-09-28T16:15:00Z","v":19224,"vw":9.440105},{"c":9.45,"h":9.48,"l":9.445,"n":171,"o":9.48,"t":"2026-09-28T16:30:00Z","v":4145,"vw":9.456017},{"c":9.44,"h":9.45,"l":9.42,"n":318,"o":9.45,"t":"2026-09-28T16:45:00Z","v":11898,"vw":9.430053},{"c":9.5,"h":9.515,"l":9.44,"n":314,"o":9.44,"t":"2026-09-28T17:00:00Z","v":13042,"vw":9.474406},{"c":9.455,"h":9.49,"l":9.455,"n":78,"o":9.49,"t":"2026-09-28T17:15:00Z","v":2861,"vw":9.471713},{"c":9.455,"h":9.465,"l":9.45,"n":152,"o":9.455,"t":"2026-09-28T17:30:00Z","v":5787,"vw":9.459595},{"c":9.465,"h":9.465,"l":9.455,"n":293,"o":9.455,"t":"2026-09-28T17:45:00Z","v":12089,"vw":9.460987},{"c":9.485,"h":9.49,"l":9.445,"n":258,"o":9.46,"t":"2026-09-28T18:00:00Z","v":7683,"vw":9.46513},{"c":9.575,"h":9.575,"l":9.49,"n":857,"o":9.49,"t":"2026-09-28T18:15:00Z","v":45787,"vw":9.533903},{"c":9.6912,"h":9.6912,"l":9.575,"n":1381,"o":9.575,"t":"2026-09-28T18:30:00Z","v":67768,"vw":9.651471},{"c":9.7499,"h":9.775,"l":9.685,"n":699,"o":9.689,"t":"2026-09-28T18:45:00Z","v":42436,"vw":9.725813},{"c":9.626,"h":9.7499,"l":9.625,"n":457,"o":9.745,"t":"2026-09-28T19:00:00Z","v":20637,"vw":9.680634},{"c":9.605,"h":9.62,"l":9.57,"n":634,"o":9.62,"t":"2026-09-28T19:15:00Z","v":29798,"vw":9.59083},{"c":9.6099,"h":9.615,"l":9.58,"n":809,"o":9.61,"t":"2026-09-28T19:30:00Z","v":30917,"vw":9.599721},{"c":9.59,"h":9.61,"l":9.555,"n":2162,"o":9.605,"t":"2026-09-28T19:45:00Z","v":119526,"vw":9.584696},{"c":9.59,"h":9.59,"l":9.59,"n":16,"o":9.59,"t":"2026-09-28T20:00:00Z","v":118077,"vw":9.59},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-09-28T23:30:00Z","v":100,"vw":9.64},{"c":9.575,"h":9.575,"l":9.44,"n":220,"o":9.53,"t":"2026-09-29T13:30:00Z","v":36584,"vw":9.476064},{"c":9.61,"h":9.63,"l":9.57,"n":153,"o":9.57,"t":"2026-09-29T13:45:00Z","v":14763,"vw":9.596692},{"c":9.49,"h":9.56,"l":9.47,"n":362,"o":9.56,"t":"2026-09-29T14:00:00Z","v":40057,"vw":9.503979},{"c":9.485,"h":9.511,"l":9.48,"n":99,"o":9.485,"t":"2026-09-29T14:15:00Z","v":4460,"vw":9.488204},{"c":9.48,"h":9.495,"l":9.465,"n":258,"o":9.48,"t":"2026-09-29T14:30:00Z","v":11264,"vw":9.475387},{"c":9.56,"h":9.57,"l":9.44,"n":233,"o":9.48,"t":"2026-09-29T14:45:00Z","v":12183,"vw":9.495709},{"c":9.56,"h":9.5601,"l":9.53,"n":115,"o":9.53,"t":"2026-09-29T15:00:00Z","v":6993,"vw":9.544571},{"c":9.55,"h":9.56,"l":9.54,"n":159,"o":9.56,"t":"2026-09-29T15:15:00Z","v":6002,"vw":9.55051},{"c":9.54,"h":9.56,"l":9.54,"n":102,"o":9.55,"t":"2026-09-29T15:30:00Z","v":4696,"vw":9.551694},{"c":9.5749,"h":9.6,"l":9.55,"n":168,"o":9.55,"t":"2026-09-29T15:45:00Z","v":5937,"vw":9.583353},{"c":9.53,"h":9.56,"l":9.53,"n":136,"o":9.56,"t":"2026-09-29T16:00:00Z","v":8228,"vw":9.536774},{"c":9.57,"h":9.59,"l":9.525,"n":282,"o":9.525,"t":"2026-09-29T16:15:00Z","v":16757,"vw":9.561206},{"c":9.54,"h":9.56,"l":9.53,"n":136,"o":9.56,"t":"2026-09-29T16:30:00Z","v":7849,"vw":9.543697},{"c":9.54,"h":9.55,"l":9.525,"n":151,"o":9.5341,"t":"2026-09-29T16:45:00Z","v":7553,"vw":9.538059},{"c":9.545,"h":9.545,"l":9.53,"n":117,"o":9.5386,"t":"2026-09-29T17:00:00Z","v":8485,"vw":9.537415},{"c":9.54,"h":9.545,"l":9.53,"n":185,"o":9.54,"t":"2026-09-29T17:15:00Z","v":8275,"vw":9.537179},{"c":9.53,"h":9.53,"l":9.515,"n":172,"o":9.53,"t":"2026-09-29T17:30:00Z","v":7369,"vw":9.520981},{"c":9.525,"h":9.535,"l":9.5137,"n":188,"o":9.525,"t":"2026-09-29T17:45:00Z","v":10869,"vw":9.522388},{"c":9.54,"h":9.565,"l":9.525,"n":356,"o":9.525,"t":"2026-09-29T18:00:00Z","v":19526,"vw":9.545277},{"c":9.535,"h":9.55,"l":9.5301,"n":218,"o":9.545,"t":"2026-09-29T18:15:00Z","v":13886,"vw":9.537407},{"c":9.56,"h":9.58,"l":9.535,"n":312,"o":9.54,"t":"2026-09-29T18:30:00Z","v":15595,"vw":9.552919},{"c":9.555,"h":9.575,"l":9.555,"n":181,"o":9.56,"t":"2026-09-29T18:45:00Z","v":9768,"vw":9.570174},{"c":9.555,"h":9.565,"l":9.555,"n":199,"o":9.555,"t":"2026-09-29T19:00:00Z","v":9499,"vw":9.558035},{"c":9.525,"h":9.575,"l":9.52,"n":567,"o":9.555,"t":"2026-09-29T19:15:00Z","v":34836,"vw":9.555665},{"c":9.512,"h":9.53,"l":9.49,"n":687,"o":9.52,"t":"2026-09-29T19:30:00Z","v":43487,"vw":9.514095},{"c":9.6,"h":9.6,"l":9.495,"n":2037,"o":9.515,"t":"2026-09-29T19:45:00Z","v":129616,"vw":9.540516},{"c":9.59,"h":9.59,"l":9.59,"n":22,"o":9.59,"t":"2026-09-29T20:00:00Z","v":240213,"vw":9.59},{"c":9.9063,"h":9.9063,"l":9.9063,"n":1,"o":9.9063,"t":"2026-09-29T21:45:00Z","v":120,"vw":9.9063},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-29T23:00:00Z","v":2500,"vw":9.69},{"c":9.6,"h":9.6599,"l":9.52,"n":217,"o":9.57,"t":"2026-09-30T13:30:00Z","v":30360,"vw":9.601141},{"c":9.5339,"h":9.59,"l":9.53,"n":179,"o":9.5805,"t":"2026-09-30T13:45:00Z","v":28359,"vw":9.550901},{"c":9.65,"h":9.66,"l":9.555,"n":355,"o":9.57,"t":"2026-09-30T14:00:00Z","v":21164,"vw":9.619835},{"c":9.575,"h":9.65,"l":9.565,"n":278,"o":9.64,"t":"2026-09-30T14:15:00Z","v":22875,"vw":9.610334},{"c":9.6,"h":9.6,"l":9.545,"n":188,"o":9.56,"t":"2026-09-30T14:30:00Z","v":13960,"vw":9.572641},{"c":9.665,"h":9.67,"l":9.595,"n":234,"o":9.6,"t":"2026-09-30T14:45:00Z","v":13112,"vw":9.641411},{"c":9.66,"h":9.7,"l":9.66,"n":289,"o":9.68,"t":"2026-09-30T15:00:00Z","v":10362,"vw":9.678768},{"c":9.645,"h":9.67,"l":9.635,"n":169,"o":9.662,"t":"2026-09-30T15:15:00Z","v":6520,"vw":9.651482},{"c":9.61,"h":9.65,"l":9.61,"n":189,"o":9.64,"t":"2026-09-30T15:30:00Z","v":4654,"vw":9.630638},{"c":9.5899,"h":9.62,"l":9.57,"n":307,"o":9.605,"t":"2026-09-30T15:45:00Z","v":16697,"vw":9.594984},{"c":9.63,"h":9.63,"l":9.59,"n":138,"o":9.59,"t":"2026-09-30T16:00:00Z","v":5191,"vw":9.607065},{"c":9.6,"h":9.62,"l":9.6,"n":221,"o":9.62,"t":"2026-09-30T16:15:00Z","v":6482,"vw":9.606736},{"c":9.61,"h":9.61,"l":9.585,"n":162,"o":9.605,"t":"2026-09-30T16:30:00Z","v":4634,"vw":9.599681},{"c":9.6,"h":9.605,"l":9.58,"n":222,"o":9.6,"t":"2026-09-30T16:45:00Z","v":9467,"vw":9.586925},{"c":9.585,"h":9.6,"l":9.58,"n":168,"o":9.595,"t":"2026-09-30T17:00:00Z","v":8794,"vw":9.589803},{"c":9.575,"h":9.59,"l":9.565,"n":181,"o":9.585,"t":"2026-09-30T17:15:00Z","v":8308,"vw":9.579508},{"c":9.575,"h":9.59,"l":9.57,"n":171,"o":9.57,"t":"2026-09-30T17:30:00Z","v":7501,"vw":9.577002},{"c":9.575,"h":9.58,"l":9.575,"n":106,"o":9.575,"t":"2026-09-30T17:45:00Z","v":4075,"vw":9.57586},{"c":9.5985,"h":9.6,"l":9.565,"n":199,"o":9.57,"t":"2026-09-30T18:00:00Z","v":9934,"vw":9.580907},{"c":9.61,"h":9.615,"l":9.595,"n":209,"o":9.595,"t":"2026-09-30T18:15:00Z","v":11748,"vw":9.605645},{"c":9.58,"h":9.62,"l":9.58,"n":241,"o":9.61,"t":"2026-09-30T18:30:00Z","v":12277,"vw":9.600308},{"c":9.6,"h":9.605,"l":9.575,"n":220,"o":9.575,"t":"2026-09-30T18:45:00Z","v":8063,"vw":9.591416},{"c":9.6,"h":9.615,"l":9.595,"n":280,"o":9.595,"t":"2026-09-30T19:00:00Z","v":14701,"vw":9.6003},{"c":9.59,"h":9.6,"l":9.585,"n":267,"o":9.595,"t":"2026-09-30T19:15:00Z","v":14557,"vw":9.590838},{"c":9.6,"h":9.63,"l":9.595,"n":516,"o":9.595,"t":"2026-09-30T19:30:00Z","v":21610,"vw":9.611953},{"c":9.56,"h":9.625,"l":9.545,"n":1861,"o":9.605,"t":"2026-09-30T19:45:00Z","v":113538,"vw":9.569347},{"c":9.56,"h":9.56,"l":9.56,"n":19,"o":9.56,"t":"2026-09-30T20:00:00Z","v":187216,"vw":9.56},{"c":9.5609,"h":9.5609,"l":9.5609,"n":1,"o":9.5609,"t":"2026-09-30T22:45:00Z","v":400,"vw":9.5609},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-30T23:45:00Z","v":100,"vw":9.6},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-01T08:00:00Z","v":208,"vw":9.56},{"c":9.565,"h":9.69,"l":9.505,"n":413,"o":9.56,"t":"2026-10-01T13:30:00Z","v":26387,"vw":9.586623},{"c":9.54,"h":9.58,"l":9.53,"n":240,"o":9.54,"t":"2026-10-01T13:45:00Z","v":16544,"vw":9.552888},{"c":9.595,"h":9.635,"l":9.49,"n":550,"o":9.53,"t":"2026-10-01T14:00:00Z","v":53174,"vw":9.578175},{"c":9.5928,"h":9.62,"l":9.59,"n":186,"o":9.6,"t":"2026-10-01T14:15:00Z","v":8358,"vw":9.606168},{"c":9.64,"h":9.64,"l":9.585,"n":515,"o":9.6,"t":"2026-10-01T14:30:00Z","v":41407,"vw":9.621666},{"c":9.64,"h":9.645,"l":9.605,"n":283,"o":9.645,"t":"2026-10-01T14:45:00Z","v":11889,"vw":9.627195},{"c":9.64,"h":9.66,"l":9.63,"n":191,"o":9.65,"t":"2026-10-01T15:00:00Z","v":8062,"vw":9.642103},{"c":9.67,"h":9.685,"l":9.64,"n":506,"o":9.645,"t":"2026-10-01T15:15:00Z","v":28255,"vw":9.663289},{"c":9.66,"h":9.695,"l":9.65,"n":369,"o":9.67,"t":"2026-10-01T15:30:00Z","v":19506,"vw":9.677257},{"c":9.71,"h":9.74,"l":9.6615,"n":354,"o":9.67,"t":"2026-10-01T15:45:00Z","v":19875,"vw":9.696482},{"c":9.725,"h":9.745,"l":9.715,"n":344,"o":9.715,"t":"2026-10-01T16:00:00Z","v":18353,"vw":9.732064},{"c":9.795,"h":9.795,"l":9.72,"n":312,"o":9.7342,"t":"2026-10-01T16:15:00Z","v":20217,"vw":9.761066},{"c":9.795,"h":9.84,"l":9.755,"n":668,"o":9.8,"t":"2026-10-01T16:30:00Z","v":43168,"vw":9.800863},{"c":9.75,"h":9.805,"l":9.75,"n":427,"o":9.79,"t":"2026-10-01T16:45:00Z","v":18185,"vw":9.784552},{"c":9.79,"h":9.8,"l":9.75,"n":273,"o":9.7501,"t":"2026-10-01T17:00:00Z","v":10399,"vw":9.778359},{"c":9.815,"h":9.825,"l":9.772,"n":501,"o":9.79,"t":"2026-10-01T17:15:00Z","v":35249,"vw":9.80226},{"c":9.835,"h":9.8599,"l":9.81,"n":556,"o":9.82,"t":"2026-10-01T17:30:00Z","v":33155,"vw":9.833887},{"c":9.78,"h":9.85,"l":9.78,"n":443,"o":9.835,"t":"2026-10-01T17:45:00Z","v":27466,"vw":9.813671},{"c":9.795,"h":9.795,"l":9.7207,"n":700,"o":9.78,"t":"2026-10-01T18:00:00Z","v":39996,"vw":9.762459},{"c":9.805,"h":9.81,"l":9.775,"n":372,"o":9.795,"t":"2026-10-01T18:15:00Z","v":23075,"vw":9.803995},{"c":9.815,"h":9.83,"l":9.8,"n":284,"o":9.805,"t":"2026-10-01T18:30:00Z","v":17008,"vw":9.805388},{"c":9.81,"h":9.815,"l":9.8,"n":291,"o":9.81,"t":"2026-10-01T18:45:00Z","v":12861,"vw":9.808259},{"c":9.828,"h":9.828,"l":9.79,"n":408,"o":9.81,"t":"2026-10-01T19:00:00Z","v":26410,"vw":9.803583},{"c":9.86,"h":9.88,"l":9.82,"n":1397,"o":9.83,"t":"2026-10-01T19:15:00Z","v":159611,"vw":9.846622},{"c":9.825,"h":9.87,"l":9.825,"n":574,"o":9.86,"t":"2026-10-01T19:30:00Z","v":35318,"vw":9.845938},{"c":9.86,"h":9.87,"l":9.81,"n":1481,"o":9.83,"t":"2026-10-01T19:45:00Z","v":95578,"vw":9.839087},{"c":9.85,"h":9.85,"l":9.85,"n":21,"o":9.85,"t":"2026-10-01T20:00:00Z","v":107421,"vw":9.85},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-01T21:15:00Z","v":126,"vw":9.87},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-02T13:15:00Z","v":1001,"vw":9.96},{"c":9.865,"h":9.99,"l":9.8505,"n":268,"o":9.99,"t":"2026-10-02T13:30:00Z","v":29046,"vw":9.941285},{"c":9.795,"h":9.9,"l":9.78,"n":259,"o":9.88,"t":"2026-10-02T13:45:00Z","v":32432,"vw":9.878159},{"c":9.895,"h":9.918,"l":9.785,"n":449,"o":9.79,"t":"2026-10-02T14:00:00Z","v":63256,"vw":9.851268},{"c":9.92,"h":9.955,"l":9.895,"n":274,"o":9.895,"t":"2026-10-02T14:15:00Z","v":40336,"vw":9.921309},{"c":10.025,"h":10.04,"l":9.9,"n":463,"o":9.92,"t":"2026-10-02T14:30:00Z","v":40129,"vw":9.976252},{"c":9.93,"h":10.05,"l":9.93,"n":345,"o":10.025,"t":"2026-10-02T14:45:00Z","v":33108,"vw":10.008698},{"c":9.945,"h":9.95,"l":9.89,"n":360,"o":9.93,"t":"2026-10-02T15:00:00Z","v":26822,"vw":9.922557},{"c":9.905,"h":9.945,"l":9.87,"n":325,"o":9.945,"t":"2026-10-02T15:15:00Z","v":17453,"vw":9.90031},{"c":9.91,"h":9.93,"l":9.9,"n":236,"o":9.915,"t":"2026-10-02T15:30:00Z","v":11875,"vw":9.915659},{"c":9.94,"h":9.94,"l":9.91,"n":218,"o":9.91,"t":"2026-10-02T15:45:00Z","v":8593,"vw":9.927231},{"c":9.83,"h":9.94,"l":9.83,"n":270,"o":9.94,"t":"2026-10-02T16:00:00Z","v":19643,"vw":9.889331},{"c":9.77,"h":9.86,"l":9.77,"n":296,"o":9.83,"t":"2026-10-02T16:15:00Z","v":17786,"vw":9.802962},{"c":9.77,"h":9.8,"l":9.76,"n":344,"o":9.78,"t":"2026-10-02T16:30:00Z","v":16557,"vw":9.779992},{"c":9.78,"h":9.79,"l":9.77,"n":194,"o":9.775,"t":"2026-10-02T16:45:00Z","v":5918,"vw":9.777819},{"c":9.79,"h":9.83,"l":9.78,"n":408,"o":9.78,"t":"2026-10-02T17:00:00Z","v":20075,"vw":9.806048},{"c":9.76,"h":9.8,"l":9.76,"n":247,"o":9.795,"t":"2026-10-02T17:15:00Z","v":12599,"vw":9.77476},{"c":9.84,"h":9.84,"l":9.765,"n":359,"o":9.765,"t":"2026-10-02T17:30:00Z","v":16025,"vw":9.802649},{"c":9.85,"h":9.865,"l":9.84,"n":321,"o":9.84,"t":"2026-10-02T17:45:00Z","v":13410,"vw":9.85051},{"c":9.84,"h":9.86,"l":9.82,"n":263,"o":9.86,"t":"2026-10-02T18:00:00Z","v":13678,"vw":9.835533},{"c":9.8,"h":9.85,"l":9.795,"n":288,"o":9.84,"t":"2026-10-02T18:15:00Z","v":13447,"vw":9.818417},{"c":9.79,"h":9.815,"l":9.78,"n":229,"o":9.8,"t":"2026-10-02T18:30:00Z","v":9435,"vw":9.795349},{"c":9.775,"h":9.795,"l":9.755,"n":378,"o":9.79,"t":"2026-10-02T18:45:00Z","v":16051,"vw":9.769849},{"c":9.775,"h":9.79,"l":9.775,"n":326,"o":9.775,"t":"2026-10-02T19:00:00Z","v":16641,"vw":9.780636},{"c":9.79,"h":9.8,"l":9.735,"n":585,"o":9.775,"t":"2026-10-02T19:15:00Z","v":31335,"vw":9.760263},{"c":9.785,"h":9.795,"l":9.765,"n":676,"o":9.79,"t":"2026-10-02T19:30:00Z","v":35057,"vw":9.777649},{"c":9.8,"h":9.815,"l":9.69,"n":1900,"o":9.79,"t":"2026-10-02T19:45:00Z","v":154101,"vw":9.770106},{"c":9.81,"h":9.81,"l":9.81,"n":22,"o":9.81,"t":"2026-10-02T20:00:00Z","v":137285,"vw":9.81},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-02T23:00:00Z","v":200,"vw":9.7},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-05T11:00:00Z","v":100,"vw":9.87},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-05T11:30:00Z","v":110,"vw":9.77},{"c":9.72,"h":9.88,"l":9.68,"n":262,"o":9.83,"t":"2026-10-05T13:30:00Z","v":26541,"vw":9.740171},{"c":9.69,"h":9.715,"l":9.64,"n":218,"o":9.715,"t":"2026-10-05T13:45:00Z","v":16359,"vw":9.679494},{"c":9.775,"h":9.79,"l":9.69,"n":195,"o":9.69,"t":"2026-10-05T14:00:00Z","v":10830,"vw":9.73953},{"c":9.81,"h":9.82,"l":9.78,"n":379,"o":9.78,"t":"2026-10-05T14:15:00Z","v":21399,"vw":9.807212},{"c":9.87,"h":9.87,"l":9.785,"n":414,"o":9.82,"t":"2026-10-05T14:30:00Z","v":19232,"vw":9.839213},{"c":9.9,"h":9.9,"l":9.84,"n":288,"o":9.87,"t":"2026-10-05T14:45:00Z","v":15006,"vw":9.870118},{"c":9.89,"h":9.905,"l":9.855,"n":396,"o":9.9,"t":"2026-10-05T15:00:00Z","v":28647,"vw":9.879494},{"c":9.89,"h":9.89,"l":9.865,"n":226,"o":9.88,"t":"2026-10-05T15:15:00Z","v":9965,"vw":9.875085},{"c":9.92,"h":9.93,"l":9.8901,"n":186,"o":9.91,"t":"2026-10-05T15:30:00Z","v":8668,"vw":9.90432},{"c":10.095,"h":10.11,"l":9.9,"n":779,"o":9.93,"t":"2026-10-05T15:45:00Z","v":75826,"vw":10.019416},{"c":10.125,"h":10.14,"l":10.07,"n":319,"o":10.1,"t":"2026-10-05T16:00:00Z","v":16299,"vw":10.099381},{"c":10.1,"h":10.12,"l":10.1,"n":255,"o":10.11,"t":"2026-10-05T16:15:00Z","v":15212,"vw":10.102269},{"c":10.07,"h":10.11,"l":10.055,"n":337,"o":10.11,"t":"2026-10-05T16:30:00Z","v":18416,"vw":10.086171},{"c":10.05,"h":10.08,"l":10.05,"n":396,"o":10.06,"t":"2026-10-05T16:45:00Z","v":28598,"vw":10.056178},{"c":10.04,"h":10.08,"l":10.03,"n":350,"o":10.06,"t":"2026-10-05T17:00:00Z","v":26778,"vw":10.055764},{"c":10.015,"h":10.05,"l":10.015,"n":264,"o":10.03,"t":"2026-10-05T17:15:00Z","v":11045,"vw":10.031575},{"c":10.02,"h":10.035,"l":10.015,"n":320,"o":10.015,"t":"2026-10-05T17:30:00Z","v":18105,"vw":10.028577},{"c":10.075,"h":10.075,"l":10.01,"n":375,"o":10.02,"t":"2026-10-05T17:45:00Z","v":17814,"vw":10.035331},{"c":10.0515,"h":10.08,"l":10.04,"n":328,"o":10.08,"t":"2026-10-05T18:00:00Z","v":18224,"vw":10.062561},{"c":10.07,"h":10.07,"l":10.045,"n":249,"o":10.055,"t":"2026-10-05T18:15:00Z","v":16456,"vw":10.058497},{"c":10.06,"h":10.085,"l":10.0489,"n":518,"o":10.07,"t":"2026-10-05T18:30:00Z","v":40276,"vw":10.065834},{"c":10.16,"h":10.19,"l":10.065,"n":559,"o":10.07,"t":"2026-10-05T18:45:00Z","v":45857,"vw":10.139263},{"c":10.15,"h":10.19,"l":10.14,"n":503,"o":10.15,"t":"2026-10-05T19:00:00Z","v":35604,"vw":10.169054},{"c":10.11,"h":10.1504,"l":10.095,"n":587,"o":10.1504,"t":"2026-10-05T19:15:00Z","v":32797,"vw":10.121814},{"c":10.12,"h":10.14,"l":10.09,"n":665,"o":10.11,"t":"2026-10-05T19:30:00Z","v":32675,"vw":10.112828},{"c":10.04,"h":10.115,"l":10.02,"n":2105,"o":10.115,"t":"2026-10-05T19:45:00Z","v":147351,"vw":10.051549},{"c":10.03,"h":10.03,"l":10.03,"n":30,"o":10.03,"t":"2026-10-05T20:00:00Z","v":137233,"vw":10.03},{"c":9.9,"h":10.09,"l":9.9,"n":5,"o":9.9464,"t":"2026-10-05T22:00:00Z","v":500,"vw":9.98528},{"c":9.85,"h":9.88,"l":9.85,"n":17,"o":9.88,"t":"2026-10-06T09:45:00Z","v":381,"vw":9.861087},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-06T10:15:00Z","v":500,"vw":10.1},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-10-06T11:00:00Z","v":303,"vw":10.06},{"c":10.0995,"h":10.0995,"l":10.0995,"n":1,"o":10.0995,"t":"2026-10-06T11:30:00Z","v":100,"vw":10.0995},{"c":10.0993,"h":10.0993,"l":10.0993,"n":1,"o":10.0993,"t":"2026-10-06T12:15:00Z","v":1000,"vw":10.0993},{"c":9.975,"h":10.0899,"l":9.97,"n":274,"o":10.07,"t":"2026-10-06T13:30:00Z","v":25375,"vw":10.048933},{"c":10.045,"h":10.0696,"l":9.9791,"n":185,"o":9.99,"t":"2026-10-06T13:45:00Z","v":10736,"vw":10.032468},{"c":10.145,"h":10.15,"l":10.05,"n":334,"o":10.05,"t":"2026-10-06T14:00:00Z","v":60793,"vw":10.110037},{"c":10.12,"h":10.1499,"l":10.12,"n":135,"o":10.12,"t":"2026-10-06T14:15:00Z","v":5975,"vw":10.130845},{"c":10.13,"h":10.14,"l":10.1,"n":408,"o":10.13,"t":"2026-10-06T14:30:00Z","v":22338,"vw":10.120473},{"c":10.1396,"h":10.14,"l":10.12,"n":169,"o":10.12,"t":"2026-10-06T14:45:00Z","v":4874,"vw":10.133553},{"c":10.13,"h":10.15,"l":10.12,"n":320,"o":10.15,"t":"2026-10-06T15:00:00Z","v":17100,"vw":10.137741},{"c":10.09,"h":10.17,"l":10.09,"n":407,"o":10.138,"t":"2026-10-06T15:15:00Z","v":27017,"vw":10.127631},{"c":10.075,"h":10.08,"l":10.06,"n":191,"o":10.08,"t":"2026-10-06T15:30:00Z","v":7834,"vw":10.073973},{"c":10.0959,"h":10.14,"l":10.0779,"n":201,"o":10.0779,"t":"2026-10-06T15:45:00Z","v":14997,"vw":10.105004},{"c":10.085,"h":10.09,"l":10.08,"n":136,"o":10.0826,"t":"2026-10-06T16:00:00Z","v":3949,"vw":10.086347},{"c":10.0801,"h":10.13,"l":10.05,"n":438,"o":10.08,"t":"2026-10-06T16:15:00Z","v":26031,"vw":10.100286},{"c":10.09,"h":10.1,"l":10.085,"n":249,"o":10.085,"t":"2026-10-06T16:30:00Z","v":7267,"vw":10.095738},{"c":10.1,"h":10.12,"l":10.09,"n":308,"o":10.09,"t":"2026-10-06T16:45:00Z","v":12506,"vw":10.107127},{"c":10.1,"h":10.1,"l":10.08,"n":131,"o":10.1,"t":"2026-10-06T17:00:00Z","v":4699,"vw":10.097029},{"c":10.0951,"h":10.11,"l":10.08,"n":287,"o":10.1,"t":"2026-10-06T17:15:00Z","v":9723,"vw":10.093404},{"c":10.085,"h":10.09,"l":10.074,"n":101,"o":10.085,"t":"2026-10-06T17:30:00Z","v":3090,"vw":10.082629},{"c":10.07,"h":10.085,"l":10.05,"n":329,"o":10.085,"t":"2026-10-06T17:45:00Z","v":16316,"vw":10.069884},{"c":10.065,"h":10.09,"l":10.065,"n":294,"o":10.08,"t":"2026-10-06T18:00:00Z","v":10543,"vw":10.076355},{"c":10.08,"h":10.09,"l":10.06,"n":375,"o":10.065,"t":"2026-10-06T18:15:00Z","v":16623,"vw":10.072033},{"c":10.145,"h":10.15,"l":10.085,"n":365,"o":10.085,"t":"2026-10-06T18:30:00Z","v":17676,"vw":10.11597},{"c":10.095,"h":10.13,"l":10.095,"n":278,"o":10.13,"t":"2026-10-06T18:45:00Z","v":13714,"vw":10.110467},{"c":10.01,"h":10.115,"l":10.01,"n":442,"o":10.095,"t":"2026-10-06T19:00:00Z","v":25965,"vw":10.075569},{"c":9.955,"h":10.02,"l":9.95,"n":705,"o":10.01,"t":"2026-10-06T19:15:00Z","v":48416,"vw":10.000105},{"c":9.9,"h":9.96,"l":9.9,"n":638,"o":9.955,"t":"2026-10-06T19:30:00Z","v":39036,"vw":9.941583},{"c":9.87,"h":9.905,"l":9.845,"n":2196,"o":9.9,"t":"2026-10-06T19:45:00Z","v":130344,"vw":9.871795},{"c":9.87,"h":9.87,"l":9.87,"n":22,"o":9.87,"t":"2026-10-06T20:00:00Z","v":141126,"vw":9.87},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-06T20:45:00Z","v":325,"vw":9.85},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-06T22:15:00Z","v":100,"vw":10.06},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-07T12:30:00Z","v":500,"vw":10.2},{"c":9.77,"h":9.885,"l":9.6831,"n":182,"o":9.74,"t":"2026-10-07T13:30:00Z","v":20131,"vw":9.778207},{"c":9.835,"h":9.84,"l":9.73,"n":150,"o":9.775,"t":"2026-10-07T13:45:00Z","v":16463,"vw":9.782592},{"c":9.8679,"h":9.92,"l":9.82,"n":234,"o":9.82,"t":"2026-10-07T14:00:00Z","v":19689,"vw":9.882963},{"c":9.87,"h":9.875,"l":9.855,"n":142,"o":9.87,"t":"2026-10-07T14:15:00Z","v":6409,"vw":9.862675},{"c":9.8,"h":9.865,"l":9.8,"n":178,"o":9.865,"t":"2026-10-07T14:30:00Z","v":11203,"vw":9.834547},{"c":9.73,"h":9.79,"l":9.73,"n":287,"o":9.79,"t":"2026-10-07T14:45:00Z","v":17615,"vw":9.748913},{"c":9.72,"h":9.76,"l":9.71,"n":361,"o":9.73,"t":"2026-10-07T15:00:00Z","v":43989,"vw":9.732497},{"c":9.695,"h":9.72,"l":9.67,"n":293,"o":9.72,"t":"2026-10-07T15:15:00Z","v":11688,"vw":9.687524},{"c":9.665,"h":9.705,"l":9.665,"n":212,"o":9.6989,"t":"2026-10-07T15:30:00Z","v":16703,"vw":9.693473},{"c":9.696,"h":9.696,"l":9.665,"n":282,"o":9.665,"t":"2026-10-07T15:45:00Z","v":15095,"vw":9.68286},{"c":9.665,"h":9.68,"l":9.665,"n":139,"o":9.68,"t":"2026-10-07T16:00:00Z","v":5735,"vw":9.67509},{"c":9.63,"h":9.66,"l":9.63,"n":117,"o":9.66,"t":"2026-10-07T16:15:00Z","v":6199,"vw":9.642802},{"c":9.625,"h":9.6299,"l":9.6114,"n":87,"o":9.6299,"t":"2026-10-07T16:30:00Z","v":4495,"vw":9.619838},{"c":9.615,"h":9.635,"l":9.6101,"n":154,"o":9.63,"t":"2026-10-07T16:45:00Z","v":9521,"vw":9.624004},{"c":9.59,"h":9.61,"l":9.54,"n":665,"o":9.61,"t":"2026-10-07T17:00:00Z","v":59812,"vw":9.575011},{"c":9.58,"h":9.58,"l":9.55,"n":248,"o":9.58,"t":"2026-10-07T17:15:00Z","v":18127,"vw":9.573492},{"c":9.66,"h":9.67,"l":9.575,"n":302,"o":9.575,"t":"2026-10-07T17:30:00Z","v":19996,"vw":9.616182},{"c":9.6386,"h":9.655,"l":9.635,"n":209,"o":9.65,"t":"2026-10-07T17:45:00Z","v":9136,"vw":9.647699},{"c":9.665,"h":9.69,"l":9.635,"n":336,"o":9.64,"t":"2026-10-07T18:00:00Z","v":18425,"vw":9.667445},{"c":9.675,"h":9.68,"l":9.665,"n":221,"o":9.665,"t":"2026-10-07T18:15:00Z","v":10829,"vw":9.670843},{"c":9.69,"h":9.69,"l":9.675,"n":240,"o":9.675,"t":"2026-10-07T18:30:00Z","v":9344,"vw":9.681253},{"c":9.715,"h":9.725,"l":9.695,"n":310,"o":9.695,"t":"2026-10-07T18:45:00Z","v":22184,"vw":9.712257},{"c":9.725,"h":9.73,"l":9.675,"n":491,"o":9.71,"t":"2026-10-07T19:00:00Z","v":32220,"vw":9.691161},{"c":9.745,"h":9.7451,"l":9.7127,"n":325,"o":9.72,"t":"2026-10-07T19:15:00Z","v":17876,"vw":9.72779},{"c":9.745,"h":9.775,"l":9.735,"n":790,"o":9.74,"t":"2026-10-07T19:30:00Z","v":50665,"vw":9.757139},{"c":9.795,"h":9.8,"l":9.71,"n":1970,"o":9.745,"t":"2026-10-07T19:45:00Z","v":115293,"vw":9.756039},{"c":9.73,"h":9.79,"l":9.73,"n":41,"o":9.79,"t":"2026-10-07T20:00:00Z","v":117099,"vw":9.78989},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-07T23:00:00Z","v":101,"vw":9.92},{"c":9.56,"h":9.65,"l":9.56,"n":191,"o":9.64,"t":"2026-10-08T13:30:00Z","v":26912,"vw":9.629492},{"c":9.65,"h":9.68,"l":9.55,"n":192,"o":9.55,"t":"2026-10-08T13:45:00Z","v":15883,"vw":9.629308},{"c":9.64,"h":9.65,"l":9.585,"n":380,"o":9.65,"t":"2026-10-08T14:00:00Z","v":38616,"vw":9.610933},{"c":9.61,"h":9.64,"l":9.59,"n":130,"o":9.63,"t":"2026-10-08T14:15:00Z","v":6530,"vw":9.612308},{"c":9.56,"h":9.63,"l":9.545,"n":310,"o":9.61,"t":"2026-10-08T14:30:00Z","v":29458,"vw":9.566753},{"c":9.55,"h":9.58,"l":9.505,"n":478,"o":9.56,"t":"2026-10-08T14:45:00Z","v":45915,"vw":9.525644},{"c":9.5676,"h":9.59,"l":9.53,"n":683,"o":9.5599,"t":"2026-10-08T15:00:00Z","v":102712,"vw":9.561779},{"c":9.55,"h":9.58,"l":9.53,"n":308,"o":9.57,"t":"2026-10-08T15:15:00Z","v":16498,"vw":9.553513},{"c":9.55,"h":9.55,"l":9.52,"n":275,"o":9.55,"t":"2026-10-08T15:30:00Z","v":16833,"vw":9.535548},{"c":9.555,"h":9.56,"l":9.54,"n":179,"o":9.55,"t":"2026-10-08T15:45:00Z","v":9771,"vw":9.551283},{"c":9.565,"h":9.5994,"l":9.56,"n":259,"o":9.56,"t":"2026-10-08T16:00:00Z","v":75599,"vw":9.582954},{"c":9.59,"h":9.64,"l":9.55,"n":378,"o":9.55,"t":"2026-10-08T16:15:00Z","v":24251,"vw":9.600351},{"c":9.54,"h":9.59,"l":9.53,"n":338,"o":9.58,"t":"2026-10-08T16:30:00Z","v":17521,"vw":9.551411},{"c":9.61,"h":9.61,"l":9.495,"n":354,"o":9.54,"t":"2026-10-08T16:45:00Z","v":15632,"vw":9.546353},{"c":9.63,"h":9.65,"l":9.59,"n":346,"o":9.61,"t":"2026-10-08T17:00:00Z","v":19035,"vw":9.616463},{"c":9.58,"h":9.64,"l":9.58,"n":339,"o":9.62,"t":"2026-10-08T17:15:00Z","v":16320,"vw":9.614388},{"c":9.61,"h":9.61,"l":9.54,"n":363,"o":9.59,"t":"2026-10-08T17:30:00Z","v":21049,"vw":9.5826},{"c":9.6,"h":9.62,"l":9.58,"n":316,"o":9.61,"t":"2026-10-08T17:45:00Z","v":14702,"vw":9.601805},{"c":9.61,"h":9.61,"l":9.56,"n":457,"o":9.6,"t":"2026-10-08T18:00:00Z","v":26294,"vw":9.584595},{"c":9.62,"h":9.64,"l":9.61,"n":303,"o":9.61,"t":"2026-10-08T18:15:00Z","v":14103,"vw":9.624124},{"c":9.6,"h":9.615,"l":9.57,"n":425,"o":9.61,"t":"2026-10-08T18:30:00Z","v":32560,"vw":9.587353},{"c":9.56,"h":9.61,"l":9.56,"n":324,"o":9.61,"t":"2026-10-08T18:45:00Z","v":21467,"vw":9.592018},{"c":9.525,"h":9.555,"l":9.5,"n":451,"o":9.55,"t":"2026-10-08T19:00:00Z","v":32896,"vw":9.534233},{"c":9.55,"h":9.565,"l":9.515,"n":538,"o":9.525,"t":"2026-10-08T19:15:00Z","v":37574,"vw":9.545694},{"c":9.53,"h":9.595,"l":9.53,"n":796,"o":9.56,"t":"2026-10-08T19:30:00Z","v":61347,"vw":9.568663},{"c":9.59,"h":9.605,"l":9.512,"n":2233,"o":9.54,"t":"2026-10-08T19:45:00Z","v":161047,"vw":9.56388},{"c":9.59,"h":9.59,"l":9.59,"n":25,"o":9.59,"t":"2026-10-08T20:00:00Z","v":209376,"vw":9.59},{"c":9.61,"h":9.61,"l":9.58,"n":2,"o":9.58,"t":"2026-10-08T20:15:00Z","v":1103,"vw":9.607199},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-08T20:30:00Z","v":200,"vw":9.57},{"c":9.78,"h":9.78,"l":9.78,"n":10,"o":9.78,"t":"2026-10-09T09:00:00Z","v":238,"vw":9.78},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-09T12:15:00Z","v":110,"vw":9.59},{"c":9.6918,"h":9.6918,"l":9.6918,"n":1,"o":9.6918,"t":"2026-10-09T13:00:00Z","v":300,"vw":9.6918},{"c":9.71,"h":9.72,"l":9.605,"n":162,"o":9.63,"t":"2026-10-09T13:30:00Z","v":15078,"vw":9.673016},{"c":9.62,"h":9.71,"l":9.62,"n":110,"o":9.71,"t":"2026-10-09T13:45:00Z","v":6660,"vw":9.664983},{"c":9.63,"h":9.685,"l":9.61,"n":199,"o":9.64,"t":"2026-10-09T14:00:00Z","v":11978,"vw":9.657581},{"c":9.62,"h":9.64,"l":9.61,"n":129,"o":9.64,"t":"2026-10-09T14:15:00Z","v":5746,"vw":9.622359},{"c":9.585,"h":9.63,"l":9.575,"n":174,"o":9.62,"t":"2026-10-09T14:30:00Z","v":9324,"vw":9.609702},{"c":9.63,"h":9.65,"l":9.585,"n":251,"o":9.585,"t":"2026-10-09T14:45:00Z","v":15447,"vw":9.609999},{"c":9.63,"h":9.65,"l":9.61,"n":136,"o":9.65,"t":"2026-10-09T15:00:00Z","v":20230,"vw":9.621868},{"c":9.625,"h":9.66,"l":9.61,"n":131,"o":9.61,"t":"2026-10-09T15:15:00Z","v":6735,"vw":9.636867},{"c":9.59,"h":9.62,"l":9.575,"n":151,"o":9.62,"t":"2026-10-09T15:30:00Z","v":7442,"vw":9.597288},{"c":9.63,"h":9.63,"l":9.58,"n":182,"o":9.58,"t":"2026-10-09T15:45:00Z","v":10543,"vw":9.597578},{"c":9.58,"h":9.64,"l":9.57,"n":270,"o":9.63,"t":"2026-10-09T16:00:00Z","v":18125,"vw":9.606259},{"c":9.57,"h":9.6,"l":9.56,"n":153,"o":9.58,"t":"2026-10-09T16:15:00Z","v":9138,"vw":9.583572},{"c":9.58,"h":9.58,"l":9.56,"n":96,"o":9.56,"t":"2026-10-09T16:30:00Z","v":5883,"vw":9.571535},{"c":9.57,"h":9.6,"l":9.565,"n":181,"o":9.572,"t":"2026-10-09T16:45:00Z","v":11130,"vw":9.580646},{"c":9.57,"h":9.58,"l":9.56,"n":224,"o":9.58,"t":"2026-10-09T17:00:00Z","v":10509,"vw":9.569875},{"c":9.56,"h":9.58,"l":9.55,"n":510,"o":9.575,"t":"2026-10-09T17:15:00Z","v":48195,"vw":9.560043},{"c":9.57,"h":9.585,"l":9.56,"n":200,"o":9.56,"t":"2026-10-09T17:30:00Z","v":10184,"vw":9.574849},{"c":9.575,"h":9.59,"l":9.555,"n":351,"o":9.57,"t":"2026-10-09T17:45:00Z","v":15227,"vw":9.572693},{"c":9.535,"h":9.575,"l":9.535,"n":221,"o":9.575,"t":"2026-10-09T18:00:00Z","v":13488,"vw":9.559609},{"c":9.53,"h":9.54,"l":9.53,"n":225,"o":9.535,"t":"2026-10-09T18:15:00Z","v":8246,"vw":9.53457},{"c":9.52,"h":9.54,"l":9.5,"n":218,"o":9.54,"t":"2026-10-09T18:30:00Z","v":10446,"vw":9.523564},{"c":9.51,"h":9.525,"l":9.5,"n":305,"o":9.5135,"t":"2026-10-09T18:45:00Z","v":13724,"vw":9.51592},{"c":9.495,"h":9.51,"l":9.485,"n":370,"o":9.505,"t":"2026-10-09T19:00:00Z","v":18401,"vw":9.498744},{"c":9.465,"h":9.495,"l":9.46,"n":399,"o":9.495,"t":"2026-10-09T19:15:00Z","v":21649,"vw":9.477619},{"c":9.36,"h":9.46,"l":9.35,"n":804,"o":9.46,"t":"2026-10-09T19:30:00Z","v":63870,"vw":9.403303},{"c":9.22,"h":9.35,"l":9.2,"n":2110,"o":9.35,"t":"2026-10-09T19:45:00Z","v":191736,"vw":9.253421},{"c":9.4,"h":9.4,"l":9.191,"n":40,"o":9.225,"t":"2026-10-09T20:00:00Z","v":112038,"vw":9.211163},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-09T20:15:00Z","v":100,"vw":9.34},{"c":9.19,"h":9.22,"l":9.19,"n":15,"o":9.22,"t":"2026-10-09T20:30:00Z","v":4964,"vw":9.20035},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-09T20:45:00Z","v":1408,"vw":9.19},{"c":9.14,"h":9.19,"l":9.14,"n":4,"o":9.19,"t":"2026-10-12T13:00:00Z","v":1053,"vw":9.145},{"c":9.2245,"h":9.2245,"l":9.05,"n":232,"o":9.12,"t":"2026-10-12T13:30:00Z","v":29682,"vw":9.113148},{"c":9.25,"h":9.2809,"l":9.24,"n":287,"o":9.24,"t":"2026-10-12T13:45:00Z","v":24206,"vw":9.261088},{"c":9.3,"h":9.31,"l":9.25,"n":243,"o":9.25,"t":"2026-10-12T14:00:00Z","v":13032,"vw":9.276267},{"c":9.27,"h":9.3104,"l":9.27,"n":293,"o":9.3,"t":"2026-10-12T14:15:00Z","v":13313,"vw":9.290657},{"c":9.3,"h":9.31,"l":9.26,"n":194,"o":9.27,"t":"2026-10-12T14:30:00Z","v":11925,"vw":9.293638},{"c":9.315,"h":9.32,"l":9.3,"n":190,"o":9.31,"t":"2026-10-12T14:45:00Z","v":10374,"vw":9.311322},{"c":9.2601,"h":9.315,"l":9.26,"n":274,"o":9.315,"t":"2026-10-12T15:00:00Z","v":14689,"vw":9.287553},{"c":9.23,"h":9.29,"l":9.23,"n":582,"o":9.25,"t":"2026-10-12T15:15:00Z","v":60677,"vw":9.257179},{"c":9.225,"h":9.235,"l":9.2,"n":202,"o":9.22,"t":"2026-10-12T15:30:00Z","v":8436,"vw":9.224997},{"c":9.2001,"h":9.225,"l":9.2,"n":113,"o":9.225,"t":"2026-10-12T15:45:00Z","v":8004,"vw":9.219855},{"c":9.205,"h":9.22,"l":9.2,"n":196,"o":9.21,"t":"2026-10-12T16:00:00Z","v":7461,"vw":9.211911},{"c":9.19,"h":9.201,"l":9.18,"n":89,"o":9.201,"t":"2026-10-12T16:15:00Z","v":6230,"vw":9.18803},{"c":9.1701,"h":9.2,"l":9.17,"n":218,"o":9.185,"t":"2026-10-12T16:30:00Z","v":12183,"vw":9.183095},{"c":9.1045,"h":9.175,"l":9.1,"n":293,"o":9.175,"t":"2026-10-12T16:45:00Z","v":14030,"vw":9.135612},{"c":9.165,"h":9.17,"l":9.1,"n":278,"o":9.105,"t":"2026-10-12T17:00:00Z","v":32888,"vw":9.15076},{"c":9.18,"h":9.185,"l":9.155,"n":247,"o":9.165,"t":"2026-10-12T17:15:00Z","v":9856,"vw":9.17062},{"c":9.175,"h":9.185,"l":9.175,"n":60,"o":9.175,"t":"2026-10-12T17:30:00Z","v":2667,"vw":9.179916},{"c":9.165,"h":9.175,"l":9.165,"n":90,"o":9.175,"t":"2026-10-12T17:45:00Z","v":3664,"vw":9.170047},{"c":9.1788,"h":9.185,"l":9.165,"n":200,"o":9.165,"t":"2026-10-12T18:00:00Z","v":11958,"vw":9.176085},{"c":9.145,"h":9.18,"l":9.145,"n":158,"o":9.175,"t":"2026-10-12T18:15:00Z","v":11318,"vw":9.164077},{"c":9.12,"h":9.16,"l":9.11,"n":298,"o":9.145,"t":"2026-10-12T18:30:00Z","v":21176,"vw":9.125066},{"c":9.125,"h":9.145,"l":9.11,"n":268,"o":9.125,"t":"2026-10-12T18:45:00Z","v":16170,"vw":9.130547},{"c":9.175,"h":9.18,"l":9.13,"n":339,"o":9.13,"t":"2026-10-12T19:00:00Z","v":17359,"vw":9.164726},{"c":9.155,"h":9.185,"l":9.155,"n":404,"o":9.18,"t":"2026-10-12T19:15:00Z","v":23809,"vw":9.173904},{"c":9.185,"h":9.2,"l":9.155,"n":642,"o":9.155,"t":"2026-10-12T19:30:00Z","v":41692,"vw":9.176209},{"c":9.16,"h":9.26,"l":9.15,"n":2469,"o":9.18,"t":"2026-10-12T19:45:00Z","v":194281,"vw":9.198843},{"c":9.15,"h":9.15,"l":9.15,"n":23,"o":9.15,"t":"2026-10-12T20:00:00Z","v":160884,"vw":9.15},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-12T21:00:00Z","v":500,"vw":9.13},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-12T21:45:00Z","v":129,"vw":9.11},{"c":9.17,"h":9.17,"l":9.15,"n":2,"o":9.15,"t":"2026-10-12T22:00:00Z","v":200,"vw":9.16},{"c":9.1039,"h":9.1039,"l":9.1039,"n":1,"o":9.1039,"t":"2026-10-12T22:45:00Z","v":100,"vw":9.1039},{"c":9.01,"h":9.1,"l":9.01,"n":6,"o":9.1,"t":"2026-10-12T23:00:00Z","v":432,"vw":9.072892},{"c":9.21,"h":9.21,"l":9.14,"n":14,"o":9.14,"t":"2026-10-13T08:00:00Z","v":438,"vw":9.174916},{"c":9.245,"h":9.2566,"l":9.1,"n":148,"o":9.17,"t":"2026-10-13T13:30:00Z","v":21548,"vw":9.184792},{"c":9.2,"h":9.25,"l":9.185,"n":259,"o":9.25,"t":"2026-10-13T13:45:00Z","v":8603,"vw":9.20781},{"c":9.2,"h":9.22,"l":9.15,"n":125,"o":9.16,"t":"2026-10-13T14:00:00Z","v":6808,"vw":9.192024},{"c":9.2,"h":9.235,"l":9.2,"n":160,"o":9.21,"t":"2026-10-13T14:15:00Z","v":7882,"vw":9.213676},{"c":9.24,"h":9.24,"l":9.19,"n":198,"o":9.205,"t":"2026-10-13T14:30:00Z","v":7861,"vw":9.21038},{"c":9.24,"h":9.27,"l":9.22,"n":195,"o":9.24,"t":"2026-10-13T14:45:00Z","v":10597,"vw":9.240502},{"c":9.18,"h":9.24,"l":9.18,"n":523,"o":9.24,"t":"2026-10-13T15:00:00Z","v":65335,"vw":9.208811},{"c":9.17,"h":9.21,"l":9.17,"n":227,"o":9.18,"t":"2026-10-13T15:15:00Z","v":9757,"vw":9.197442},{"c":9.19,"h":9.19,"l":9.17,"n":72,"o":9.17,"t":"2026-10-13T15:30:00Z","v":3416,"vw":9.185039},{"c":9.215,"h":9.215,"l":9.18,"n":159,"o":9.18,"t":"2026-10-13T15:45:00Z","v":8228,"vw":9.200671},{"c":9.215,"h":9.23,"l":9.21,"n":117,"o":9.22,"t":"2026-10-13T16:00:00Z","v":5866,"vw":9.219555},{"c":9.22,"h":9.225,"l":9.21,"n":201,"o":9.215,"t":"2026-10-13T16:15:00Z","v":21191,"vw":9.216304},{"c":9.25,"h":9.255,"l":9.225,"n":169,"o":9.225,"t":"2026-10-13T16:30:00Z","v":9589,"vw":9.2416},{"c":9.26,"h":9.265,"l":9.2449,"n":191,"o":9.245,"t":"2026-10-13T16:45:00Z","v":11347,"vw":9.260794},{"c":9.255,"h":9.26,"l":9.25,"n":157,"o":9.26,"t":"2026-10-13T17:00:00Z","v":6898,"vw":9.255241},{"c":9.25,"h":9.255,"l":9.25,"n":120,"o":9.255,"t":"2026-10-13T17:15:00Z","v":5129,"vw":9.250896},{"c":9.2699,"h":9.2699,"l":9.25,"n":223,"o":9.25,"t":"2026-10-13T17:30:00Z","v":11800,"vw":9.258802},{"c":9.215,"h":9.265,"l":9.215,"n":257,"o":9.265,"t":"2026-10-13T17:45:00Z","v":8197,"vw":9.242852},{"c":9.23,"h":9.26,"l":9.215,"n":249,"o":9.215,"t":"2026-10-13T18:00:00Z","v":12938,"vw":9.240723},{"c":9.245,"h":9.25,"l":9.225,"n":159,"o":9.225,"t":"2026-10-13T18:15:00Z","v":6223,"vw":9.235455},{"c":9.225,"h":9.255,"l":9.22,"n":227,"o":9.245,"t":"2026-10-13T18:30:00Z","v":9179,"vw":9.23485},{"c":9.265,"h":9.265,"l":9.225,"n":284,"o":9.225,"t":"2026-10-13T18:45:00Z","v":18405,"vw":9.251236},{"c":9.265,"h":9.285,"l":9.255,"n":424,"o":9.27,"t":"2026-10-13T19:00:00Z","v":30084,"vw":9.269891},{"c":9.275,"h":9.29,"l":9.265,"n":219,"o":9.265,"t":"2026-10-13T19:15:00Z","v":9230,"vw":9.276081},{"c":9.24,"h":9.285,"l":9.235,"n":572,"o":9.275,"t":"2026-10-13T19:30:00Z","v":34702,"vw":9.258796},{"c":9.19,"h":9.26,"l":9.19,"n":1175,"o":9.235,"t":"2026-10-13T19:45:00Z","v":75488,"vw":9.22026},{"c":9.32,"h":9.32,"l":9.2,"n":22,"o":9.2,"t":"2026-10-13T20:00:00Z","v":132682,"vw":9.200487},{"c":9.31,"h":9.33,"l":9.31,"n":2,"o":9.33,"t":"2026-10-13T20:15:00Z","v":209,"vw":9.319569},{"c":9.2624,"h":9.2624,"l":9.17,"n":2,"o":9.17,"t":"2026-10-13T22:30:00Z","v":200,"vw":9.2162},{"c":9.12,"h":9.13,"l":9.12,"n":8,"o":9.13,"t":"2026-10-14T12:30:00Z","v":746,"vw":9.123247},{"c":8.99,"h":9.1289,"l":8.9804,"n":418,"o":9.11,"t":"2026-10-14T13:30:00Z","v":38142,"vw":9.02714},{"c":9,"h":9.02,"l":8.97,"n":239,"o":9,"t":"2026-10-14T13:45:00Z","v":17819,"vw":8.986948},{"c":9.06,"h":9.078,"l":9.005,"n":267,"o":9.02,"t":"2026-10-14T14:00:00Z","v":23223,"vw":9.02885},{"c":9.06,"h":9.08,"l":9.06,"n":210,"o":9.07,"t":"2026-10-14T14:15:00Z","v":8373,"vw":9.067303},{"c":9.09,"h":9.09,"l":9.05,"n":256,"o":9.061,"t":"2026-10-14T14:30:00Z","v":9154,"vw":9.074201},{"c":9.082,"h":9.12,"l":9.055,"n":299,"o":9.09,"t":"2026-10-14T14:45:00Z","v":15387,"vw":9.074461},{"c":9.05,"h":9.08,"l":9.05,"n":194,"o":9.08,"t":"2026-10-14T15:00:00Z","v":6857,"vw":9.068458},{"c":9.015,"h":9.0599,"l":9.015,"n":158,"o":9.0599,"t":"2026-10-14T15:15:00Z","v":12224,"vw":9.041595},{"c":8.98,"h":9.02,"l":8.975,"n":277,"o":9.015,"t":"2026-10-14T15:30:00Z","v":25827,"vw":8.989836},{"c":9.015,"h":9.025,"l":8.975,"n":164,"o":8.975,"t":"2026-10-14T15:45:00Z","v":8640,"vw":9.006473},{"c":8.975,"h":9.03,"l":8.96,"n":392,"o":9.02,"t":"2026-10-14T16:00:00Z","v":33248,"vw":8.98852},{"c":8.9713,"h":8.995,"l":8.9685,"n":246,"o":8.97,"t":"2026-10-14T16:15:00Z","v":12485,"vw":8.980168},{"c":8.97,"h":8.99,"l":8.97,"n":234,"o":8.975,"t":"2026-10-14T16:30:00Z","v":12751,"vw":8.980532},{"c":8.94,"h":8.97,"l":8.93,"n":226,"o":8.97,"t":"2026-10-14T16:45:00Z","v":14308,"vw":8.955421},{"c":8.925,"h":8.96,"l":8.912,"n":231,"o":8.95,"t":"2026-10-14T17:00:00Z","v":18962,"vw":8.927283},{"c":8.865,"h":8.9203,"l":8.86,"n":264,"o":8.9203,"t":"2026-10-14T17:15:00Z","v":24196,"vw":8.89192},{"c":8.83,"h":8.88,"l":8.815,"n":301,"o":8.865,"t":"2026-10-14T17:30:00Z","v":31646,"vw":8.844454},{"c":8.79,"h":8.82,"l":8.79,"n":253,"o":8.82,"t":"2026-10-14T17:45:00Z","v":10434,"vw":8.796711},{"c":8.825,"h":8.825,"l":8.79,"n":235,"o":8.79,"t":"2026-10-14T18:00:00Z","v":15534,"vw":8.804407},{"c":8.815,"h":8.83,"l":8.815,"n":220,"o":8.825,"t":"2026-10-14T18:15:00Z","v":10963,"vw":8.819749},{"c":8.815,"h":8.815,"l":8.795,"n":368,"o":8.81,"t":"2026-10-14T18:30:00Z","v":24785,"vw":8.802899},{"c":8.84,"h":8.84,"l":8.81,"n":310,"o":8.81,"t":"2026-10-14T18:45:00Z","v":20933,"vw":8.829431},{"c":8.835,"h":8.845,"l":8.81,"n":310,"o":8.845,"t":"2026-10-14T19:00:00Z","v":18795,"vw":8.831324},{"c":8.845,"h":8.865,"l":8.835,"n":406,"o":8.835,"t":"2026-10-14T19:15:00Z","v":21372,"vw":8.85194},{"c":8.805,"h":8.8604,"l":8.8,"n":475,"o":8.845,"t":"2026-10-14T19:30:00Z","v":35420,"vw":8.83384},{"c":8.78,"h":8.8,"l":8.735,"n":1792,"o":8.8,"t":"2026-10-14T19:45:00Z","v":132085,"vw":8.760091},{"c":8.78,"h":8.78,"l":8.78,"n":20,"o":8.78,"t":"2026-10-14T20:00:00Z","v":144066,"vw":8.78},{"c":8.76,"h":8.76,"l":8.75,"n":2,"o":8.75,"t":"2026-10-14T21:45:00Z","v":803,"vw":8.756775},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-14T23:30:00Z","v":289,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":12,"o":8.76,"t":"2026-10-15T09:15:00Z","v":967,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":3,"o":8.76,"t":"2026-10-15T12:30:00Z","v":135,"vw":8.76},{"c":8.675,"h":8.74,"l":8.61,"n":251,"o":8.72,"t":"2026-10-15T13:30:00Z","v":34131,"vw":8.685558},{"c":8.55,"h":8.68,"l":8.54,"n":327,"o":8.665,"t":"2026-10-15T13:45:00Z","v":17314,"vw":8.616928},{"c":8.705,"h":8.73,"l":8.546,"n":515,"o":8.546,"t":"2026-10-15T14:00:00Z","v":19115,"vw":8.655623},{"c":8.66,"h":8.72,"l":8.64,"n":588,"o":8.71,"t":"2026-10-15T14:15:00Z","v":63480,"vw":8.665505},{"c":8.74,"h":8.74,"l":8.65,"n":340,"o":8.65,"t":"2026-10-15T14:30:00Z","v":11405,"vw":8.694347},{"c":8.75,"h":8.75,"l":8.71,"n":248,"o":8.7301,"t":"2026-10-15T14:45:00Z","v":9476,"vw":8.734819},{"c":8.795,"h":8.795,"l":8.735,"n":154,"o":8.75,"t":"2026-10-15T15:00:00Z","v":7756,"vw":8.754657},{"c":8.78,"h":8.82,"l":8.78,"n":156,"o":8.8,"t":"2026-10-15T15:15:00Z","v":9091,"vw":8.8025},{"c":8.8001,"h":8.82,"l":8.77,"n":406,"o":8.79,"t":"2026-10-15T15:30:00Z","v":82370,"vw":8.801779},{"c":8.875,"h":8.875,"l":8.81,"n":228,"o":8.81,"t":"2026-10-15T15:45:00Z","v":12748,"vw":8.840148},{"c":8.845,"h":8.89,"l":8.835,"n":319,"o":8.87,"t":"2026-10-15T16:00:00Z","v":22102,"vw":8.859319},{"c":8.85,"h":8.85,"l":8.83,"n":209,"o":8.845,"t":"2026-10-15T16:15:00Z","v":8528,"vw":8.840648},{"c":8.835,"h":8.855,"l":8.83,"n":270,"o":8.84,"t":"2026-10-15T16:30:00Z","v":12478,"vw":8.848488},{"c":8.815,"h":8.83,"l":8.81,"n":98,"o":8.83,"t":"2026-10-15T16:45:00Z","v":4216,"vw":8.820313},{"c":8.82,"h":8.835,"l":8.815,"n":149,"o":8.815,"t":"2026-10-15T17:00:00Z","v":5622,"vw":8.82443},{"c":8.83,"h":8.835,"l":8.82,"n":147,"o":8.82,"t":"2026-10-15T17:15:00Z","v":7804,"vw":8.827463},{"c":8.845,"h":8.845,"l":8.82,"n":114,"o":8.82,"t":"2026-10-15T17:30:00Z","v":3667,"vw":8.833158},{"c":8.855,"h":8.86,"l":8.845,"n":227,"o":8.845,"t":"2026-10-15T17:45:00Z","v":9959,"vw":8.850045},{"c":8.82,"h":8.86,"l":8.81,"n":342,"o":8.855,"t":"2026-10-15T18:00:00Z","v":16340,"vw":8.842184},{"c":8.85,"h":8.85,"l":8.815,"n":287,"o":8.815,"t":"2026-10-15T18:15:00Z","v":15194,"vw":8.828963},{"c":8.915,"h":8.92,"l":8.85,"n":366,"o":8.85,"t":"2026-10-15T18:30:00Z","v":27244,"vw":8.885584},{"c":8.875,"h":8.915,"l":8.865,"n":409,"o":8.91,"t":"2026-10-15T18:45:00Z","v":22455,"vw":8.886843},{"c":8.92,"h":8.92,"l":8.875,"n":239,"o":8.875,"t":"2026-10-15T19:00:00Z","v":7238,"vw":8.899061},{"c":8.915,"h":8.955,"l":8.91,"n":409,"o":8.925,"t":"2026-10-15T19:15:00Z","v":38868,"vw":8.932598},{"c":8.905,"h":8.929,"l":8.9,"n":597,"o":8.915,"t":"2026-10-15T19:30:00Z","v":37756,"vw":8.915052},{"c":8.97,"h":8.97,"l":8.885,"n":1516,"o":8.905,"t":"2026-10-15T19:45:00Z","v":101343,"vw":8.940946},{"c":8.97,"h":8.97,"l":8.97,"n":22,"o":8.97,"t":"2026-10-15T20:00:00Z","v":199497,"vw":8.97},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T20:15:00Z","v":100,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T21:00:00Z","v":700,"vw":8.8},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T13:00:00Z","v":148,"vw":9.05},{"c":8.94,"h":8.95,"l":8.8503,"n":215,"o":8.94,"t":"2026-10-16T13:30:00Z","v":30346,"vw":8.927613},{"c":8.945,"h":8.945,"l":8.88,"n":436,"o":8.91,"t":"2026-10-16T13:45:00Z","v":53548,"vw":8.893813},{"c":8.985,"h":9.01,"l":8.91,"n":317,"o":8.93,"t":"2026-10-16T14:00:00Z","v":21124,"vw":8.943737},{"c":8.96,"h":8.99,"l":8.955,"n":235,"o":8.99,"t":"2026-10-16T14:15:00Z","v":9728,"vw":8.974895},{"c":8.9601,"h":9,"l":8.9601,"n":220,"o":8.98,"t":"2026-10-16T14:30:00Z","v":7977,"vw":8.984545},{"c":8.95,"h":8.98,"l":8.94,"n":128,"o":8.97,"t":"2026-10-16T14:45:00Z","v":5428,"vw":8.960388},{"c":8.92,"h":8.96,"l":8.915,"n":348,"o":8.9516,"t":"2026-10-16T15:00:00Z","v":21626,"vw":8.934175},{"c":8.93,"h":8.93,"l":8.92,"n":85,"o":8.92,"t":"2026-10-16T15:15:00Z","v":3359,"vw":8.927811},{"c":8.88,"h":8.94,"l":8.88,"n":413,"o":8.94,"t":"2026-10-16T15:30:00Z","v":30849,"vw":8.906098},{"c":8.84,"h":8.9,"l":8.83,"n":229,"o":8.89,"t":"2026-10-16T15:45:00Z","v":26744,"vw":8.849366},{"c":8.89,"h":8.895,"l":8.84,"n":225,"o":8.84,"t":"2026-10-16T16:00:00Z","v":11855,"vw":8.871418},{"c":8.86,"h":8.88,"l":8.86,"n":94,"o":8.88,"t":"2026-10-16T16:15:00Z","v":4027,"vw":8.865497},{"c":8.85,"h":8.86,"l":8.85,"n":91,"o":8.86,"t":"2026-10-16T16:30:00Z","v":3926,"vw":8.851686},{"c":8.8,"h":8.85,"l":8.78,"n":618,"o":8.85,"t":"2026-10-16T16:45:00Z","v":103804,"vw":8.810669},{"c":8.8,"h":8.81,"l":8.79,"n":269,"o":8.81,"t":"2026-10-16T17:00:00Z","v":15851,"vw":8.800338},{"c":8.79,"h":8.8,"l":8.77,"n":189,"o":8.8,"t":"2026-10-16T17:15:00Z","v":7006,"vw":8.786059},{"c":8.85,"h":8.865,"l":8.79,"n":251,"o":8.79,"t":"2026-10-16T17:30:00Z","v":11411,"vw":8.829584},{"c":8.81,"h":8.86,"l":8.81,"n":170,"o":8.86,"t":"2026-10-16T17:45:00Z","v":7579,"vw":8.828928},{"c":8.795,"h":8.81,"l":8.785,"n":241,"o":8.81,"t":"2026-10-16T18:00:00Z","v":11315,"vw":8.798558},{"c":8.82,"h":8.82,"l":8.795,"n":333,"o":8.795,"t":"2026-10-16T18:15:00Z","v":12699,"vw":8.801124},{"c":8.825,"h":8.825,"l":8.805,"n":299,"o":8.815,"t":"2026-10-16T18:30:00Z","v":14030,"vw":8.812802},{"c":8.775,"h":8.82,"l":8.765,"n":337,"o":8.82,"t":"2026-10-16T18:45:00Z","v":16242,"vw":8.785978},{"c":8.83,"h":8.83,"l":8.775,"n":375,"o":8.775,"t":"2026-10-16T19:00:00Z","v":21011,"vw":8.805644},{"c":8.82,"h":8.845,"l":8.805,"n":517,"o":8.83,"t":"2026-10-16T19:15:00Z","v":29742,"vw":8.821023},{"c":8.795,"h":8.845,"l":8.795,"n":673,"o":8.84,"t":"2026-10-16T19:30:00Z","v":34104,"vw":8.814128},{"c":8.84,"h":8.87,"l":8.785,"n":1814,"o":8.79,"t":"2026-10-16T19:45:00Z","v":114841,"vw":8.842835},{"c":8.82,"h":8.85,"l":8.78,"n":24,"o":8.85,"t":"2026-10-16T20:00:00Z","v":219352,"vw":8.849381},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-16T21:45:00Z","v":100,"vw":8.78},{"c":8.8,"h":8.8,"l":8.79,"n":3,"o":8.79,"t":"2026-10-16T23:00:00Z","v":400,"vw":8.795},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-16T23:30:00Z","v":100,"vw":8.79},{"c":8.92,"h":8.92,"l":8.87,"n":45,"o":8.9,"t":"2026-10-19T13:30:00Z","v":6096,"vw":8.898159},{"c":8.91,"h":8.95,"l":8.876,"n":295,"o":8.876,"t":"2026-10-19T13:45:00Z","v":18761,"vw":8.910699},{"c":8.91,"h":8.921,"l":8.89,"n":128,"o":8.921,"t":"2026-10-19T14:00:00Z","v":4636,"vw":8.902984},{"c":8.93,"h":8.965,"l":8.93,"n":167,"o":8.93,"t":"2026-10-19T14:15:00Z","v":14575,"vw":8.9526},{"c":8.91,"h":8.92,"l":8.87,"n":391,"o":8.92,"t":"2026-10-19T14:30:00Z","v":37902,"vw":8.885671},{"c":8.93,"h":8.935,"l":8.9,"n":208,"o":8.91,"t":"2026-10-19T14:45:00Z","v":14394,"vw":8.922474},{"c":8.9902,"h":8.9999,"l":8.94,"n":140,"o":8.94,"t":"2026-10-19T15:00:00Z","v":7549,"vw":8.974795},{"c":9.005,"h":9.01,"l":8.9701,"n":277,"o":8.9901,"t":"2026-10-19T15:15:00Z","v":26960,"vw":8.99468},{"c":9.03,"h":9.035,"l":9.005,"n":249,"o":9.005,"t":"2026-10-19T15:30:00Z","v":10653,"vw":9.01873},{"c":9.04,"h":9.055,"l":9.025,"n":257,"o":9.025,"t":"2026-10-19T15:45:00Z","v":15500,"vw":9.041246},{"c":9,"h":9.04,"l":8.99,"n":155,"o":9.04,"t":"2026-10-19T16:00:00Z","v":13225,"vw":9.004693},{"c":8.9722,"h":9,"l":8.9722,"n":109,"o":9,"t":"2026-10-19T16:15:00Z","v":6567,"vw":8.983633},{"c":8.95,"h":8.99,"l":8.95,"n":154,"o":8.99,"t":"2026-10-19T16:30:00Z","v":8721,"vw":8.966684},{"c":8.945,"h":8.955,"l":8.94,"n":153,"o":8.95,"t":"2026-10-19T16:45:00Z","v":14281,"vw":8.946875},{"c":8.945,"h":8.955,"l":8.93,"n":195,"o":8.94,"t":"2026-10-19T17:00:00Z","v":10024,"vw":8.941235},{"c":8.915,"h":8.96,"l":8.915,"n":199,"o":8.95,"t":"2026-10-19T17:15:00Z","v":10705,"vw":8.936715},{"c":8.92,"h":8.93,"l":8.91,"n":218,"o":8.915,"t":"2026-10-19T17:30:00Z","v":15158,"vw":8.916193},{"c":8.925,"h":8.925,"l":8.905,"n":181,"o":8.91,"t":"2026-10-19T17:45:00Z","v":7311,"vw":8.912287},{"c":8.94,"h":8.94,"l":8.91,"n":352,"o":8.925,"t":"2026-10-19T18:00:00Z","v":20324,"vw":8.920509},{"c":8.93,"h":8.945,"l":8.925,"n":221,"o":8.935,"t":"2026-10-19T18:15:00Z","v":11136,"vw":8.935666},{"c":8.945,"h":8.945,"l":8.935,"n":148,"o":8.94,"t":"2026-10-19T18:30:00Z","v":6903,"vw":8.939694},{"c":8.955,"h":8.96,"l":8.945,"n":70,"o":8.945,"t":"2026-10-19T18:45:00Z","v":4055,"vw":8.954669},{"c":8.925,"h":8.965,"l":8.925,"n":311,"o":8.955,"t":"2026-10-19T19:00:00Z","v":20594,"vw":8.944989},{"c":8.92,"h":8.93,"l":8.9013,"n":423,"o":8.925,"t":"2026-10-19T19:15:00Z","v":29764,"vw":8.914674},{"c":8.935,"h":8.935,"l":8.915,"n":241,"o":8.915,"t":"2026-10-19T19:30:00Z","v":9687,"vw":8.923747},{"c":8.94,"h":8.94,"l":8.885,"n":1478,"o":8.935,"t":"2026-10-19T19:45:00Z","v":99991,"vw":8.915615},{"c":8.93,"h":8.93,"l":8.93,"n":32,"o":8.93,"t":"2026-10-19T20:00:00Z","v":121186,"vw":8.93},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T22:30:00Z","v":100,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T12:15:00Z","v":250,"vw":8.92},{"c":8.901,"h":8.951,"l":8.83,"n":172,"o":8.93,"t":"2026-10-20T13:30:00Z","v":14016,"vw":8.913852},{"c":9,"h":9,"l":8.885,"n":80,"o":8.9,"t":"2026-10-20T13:45:00Z","v":5554,"vw":8.906728},{"c":8.965,"h":9.015,"l":8.965,"n":118,"o":9,"t":"2026-10-20T14:00:00Z","v":6182,"vw":8.994304},{"c":9.065,"h":9.08,"l":8.98,"n":164,"o":9,"t":"2026-10-20T14:15:00Z","v":9076,"vw":9.031039},{"c":9.06,"h":9.09,"l":9.05,"n":272,"o":9.07,"t":"2026-10-20T14:30:00Z","v":10065,"vw":9.064495},{"c":9.07,"h":9.07,"l":9.035,"n":268,"o":9.06,"t":"2026-10-20T14:45:00Z","v":10864,"vw":9.055893},{"c":9.01,"h":9.07,"l":9.01,"n":212,"o":9.065,"t":"2026-10-20T15:00:00Z","v":7397,"vw":9.052785},{"c":9.05,"h":9.065,"l":9.04,"n":128,"o":9.04,"t":"2026-10-20T15:15:00Z","v":9201,"vw":9.052097},{"c":9.045,"h":9.05,"l":9.03,"n":93,"o":9.05,"t":"2026-10-20T15:30:00Z","v":4214,"vw":9.033919},{"c":9.025,"h":9.04,"l":9.025,"n":120,"o":9.03,"t":"2026-10-20T15:45:00Z","v":4182,"vw":9.031173},{"c":9,"h":9.02,"l":9,"n":113,"o":9.02,"t":"2026-10-20T16:00:00Z","v":3957,"vw":9.011276},{"c":9.015,"h":9.015,"l":8.98,"n":173,"o":9.01,"t":"2026-10-20T16:15:00Z","v":5626,"vw":8.999537},{"c":9.01,"h":9.03,"l":9.01,"n":185,"o":9.02,"t":"2026-10-20T16:30:00Z","v":15128,"vw":9.012839},{"c":8.97,"h":9.01,"l":8.96,"n":164,"o":9.01,"t":"2026-10-20T16:45:00Z","v":9227,"vw":8.98814},{"c":8.97,"h":8.985,"l":8.97,"n":121,"o":8.97,"t":"2026-10-20T17:00:00Z","v":5091,"vw":8.977198},{"c":8.975,"h":8.985,"l":8.975,"n":122,"o":8.98,"t":"2026-10-20T17:15:00Z","v":4541,"vw":8.981918},{"c":8.98,"h":9,"l":8.98,"n":301,"o":8.98,"t":"2026-10-20T17:30:00Z","v":11562,"vw":8.988421},{"c":8.965,"h":8.98,"l":8.965,"n":159,"o":8.975,"t":"2026-10-20T17:45:00Z","v":5956,"vw":8.973735},{"c":8.96,"h":8.98,"l":8.96,"n":125,"o":8.98,"t":"2026-10-20T18:00:00Z","v":3742,"vw":8.971814},{"c":8.96,"h":8.975,"l":8.96,"n":138,"o":8.965,"t":"2026-10-20T18:15:00Z","v":6113,"vw":8.966464},{"c":8.96,"h":8.966,"l":8.955,"n":87,"o":8.96,"t":"2026-10-20T18:30:00Z","v":3219,"vw":8.959529},{"c":8.96,"h":8.98,"l":8.955,"n":178,"o":8.96,"t":"2026-10-20T18:45:00Z","v":7244,"vw":8.971042},{"c":8.975,"h":8.985,"l":8.965,"n":237,"o":8.965,"t":"2026-10-20T19:00:00Z","v":9869,"vw":8.972759},{"c":8.95,"h":8.975,"l":8.945,"n":196,"o":8.97,"t":"2026-10-20T19:15:00Z","v":9141,"vw":8.955837},{"c":8.935,"h":8.945,"l":8.935,"n":342,"o":8.945,"t":"2026-10-20T19:30:00Z","v":11727,"vw":8.939708},{"c":8.99,"h":8.99,"l":8.935,"n":1262,"o":8.94,"t":"2026-10-20T19:45:00Z","v":60489,"vw":8.96089},{"c":8.99,"h":8.99,"l":8.99,"n":26,"o":8.99,"t":"2026-10-20T20:00:00Z","v":105129,"vw":8.99},{"c":8.9876,"h":8.9876,"l":8.9876,"n":1,"o":8.9876,"t":"2026-10-20T20:15:00Z","v":100,"vw":8.9876},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T20:45:00Z","v":6000,"vw":9},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-20T22:00:00Z","v":100,"vw":9.17},{"c":9.1,"h":9.11,"l":9,"n":203,"o":9,"t":"2026-10-21T13:30:00Z","v":15444,"vw":9.051658},{"c":9.15,"h":9.155,"l":9.1,"n":126,"o":9.1,"t":"2026-10-21T13:45:00Z","v":5057,"vw":9.133549},{"c":9.135,"h":9.15,"l":9.12,"n":326,"o":9.135,"t":"2026-10-21T14:00:00Z","v":22606,"vw":9.126525},{"c":9.17,"h":9.205,"l":9.135,"n":485,"o":9.135,"t":"2026-10-21T14:15:00Z","v":27948,"vw":9.177883},{"c":9.15,"h":9.18,"l":9.14,"n":566,"o":9.18,"t":"2026-10-21T14:30:00Z","v":14594,"vw":9.170214},{"c":9.17,"h":9.19,"l":9.16,"n":139,"o":9.16,"t":"2026-10-21T14:45:00Z","v":5288,"vw":9.171763},{"c":9.165,"h":9.18,"l":9.165,"n":189,"o":9.17,"t":"2026-10-21T15:00:00Z","v":6941,"vw":9.169854},{"c":9.16,"h":9.165,"l":9.14,"n":278,"o":9.16,"t":"2026-10-21T15:15:00Z","v":9034,"vw":9.151805},{"c":9.17,"h":9.17,"l":9.16,"n":60,"o":9.17,"t":"2026-10-21T15:30:00Z","v":1523,"vw":9.163605},{"c":9.2,"h":9.2,"l":9.17,"n":251,"o":9.17,"t":"2026-10-21T15:45:00Z","v":18440,"vw":9.193514},{"c":9.185,"h":9.21,"l":9.18,"n":137,"o":9.2,"t":"2026-10-21T16:00:00Z","v":5277,"vw":9.19167},{"c":9.175,"h":9.18,"l":9.17,"n":171,"o":9.18,"t":"2026-10-21T16:15:00Z","v":10119,"vw":9.174723},{"c":9.165,"h":9.195,"l":9.145,"n":635,"o":9.175,"t":"2026-10-21T16:30:00Z","v":45406,"vw":9.170363},{"c":9.145,"h":9.16,"l":9.13,"n":152,"o":9.16,"t":"2026-10-21T16:45:00Z","v":6969,"vw":9.143153},{"c":9.15,"h":9.155,"l":9.14,"n":196,"o":9.145,"t":"2026-10-21T17:00:00Z","v":7159,"vw":9.147891},{"c":9.145,"h":9.146,"l":9.1415,"n":47,"o":9.145,"t":"2026-10-21T17:15:00Z","v":3103,"vw":9.14512},{"c":9.15,"h":9.155,"l":9.145,"n":196,"o":9.145,"t":"2026-10-21T17:30:00Z","v":6777,"vw":9.147895},{"c":9.165,"h":9.175,"l":9.15,"n":141,"o":9.16,"t":"2026-10-21T17:45:00Z","v":4805,"vw":9.162503},{"c":9.175,"h":9.18,"l":9.165,"n":135,"o":9.165,"t":"2026-10-21T18:00:00Z","v":12154,"vw":9.167285},{"c":9.16,"h":9.18,"l":9.155,"n":217,"o":9.1704,"t":"2026-10-21T18:15:00Z","v":16943,"vw":9.166818},{"c":9.18,"h":9.18,"l":9.155,"n":220,"o":9.155,"t":"2026-10-21T18:30:00Z","v":9978,"vw":9.163804},{"c":9.21,"h":9.255,"l":9.179,"n":633,"o":9.179,"t":"2026-10-21T18:45:00Z","v":45462,"vw":9.222802},{"c":9.215,"h":9.215,"l":9.19,"n":423,"o":9.205,"t":"2026-10-21T19:00:00Z","v":20847,"vw":9.200378},{"c":9.38,"h":9.38,"l":9.22,"n":751,"o":9.22,"t":"2026-10-21T19:15:00Z","v":38360,"vw":9.311558},{"c":9.365,"h":9.42,"l":9.365,"n":961,"o":9.38,"t":"2026-10-21T19:30:00Z","v":70461,"vw":9.401745},{"c":9.34,"h":9.375,"l":9.29,"n":1839,"o":9.37,"t":"2026-10-21T19:45:00Z","v":152670,"vw":9.326483},{"c":9.33,"h":9.33,"l":9.33,"n":17,"o":9.33,"t":"2026-10-21T20:00:00Z","v":165689,"vw":9.33},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-21T20:15:00Z","v":1695,"vw":9.34},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-22T11:15:00Z","v":100,"vw":9.17},{"c":9.18,"h":9.31,"l":9.17,"n":279,"o":9.22,"t":"2026-10-22T13:30:00Z","v":22000,"vw":9.245344},{"c":9.115,"h":9.17,"l":9.04,"n":242,"o":9.17,"t":"2026-10-22T13:45:00Z","v":18062,"vw":9.110669},{"c":9.115,"h":9.16,"l":9.11,"n":256,"o":9.115,"t":"2026-10-22T14:00:00Z","v":13038,"vw":9.125487},{"c":9.21,"h":9.24,"l":9.1001,"n":537,"o":9.11,"t":"2026-10-22T14:15:00Z","v":44741,"vw":9.191274},{"c":9.22,"h":9.225,"l":9.16,"n":246,"o":9.19,"t":"2026-10-22T14:30:00Z","v":10454,"vw":9.183637},{"c":9.175,"h":9.23,"l":9.17,"n":282,"o":9.23,"t":"2026-10-22T14:45:00Z","v":20423,"vw":9.199213},{"c":9.17,"h":9.2,"l":9.16,"n":175,"o":9.19,"t":"2026-10-22T15:00:00Z","v":9366,"vw":9.17702},{"c":9.15,"h":9.225,"l":9.15,"n":458,"o":9.18,"t":"2026-10-22T15:15:00Z","v":25821,"vw":9.198737},{"c":9.12,"h":9.16,"l":9.11,"n":259,"o":9.15,"t":"2026-10-22T15:30:00Z","v":11081,"vw":9.137948},{"c":9.18,"h":9.18,"l":9.1202,"n":228,"o":9.1202,"t":"2026-10-22T15:45:00Z","v":7677,"vw":9.158455},{"c":9.16,"h":9.195,"l":9.155,"n":179,"o":9.1812,"t":"2026-10-22T16:00:00Z","v":8560,"vw":9.171998},{"c":9.17,"h":9.19,"l":9.16,"n":198,"o":9.16,"t":"2026-10-22T16:15:00Z","v":9581,"vw":9.170494},{"c":9.14,"h":9.185,"l":9.14,"n":250,"o":9.16,"t":"2026-10-22T16:30:00Z","v":14225,"vw":9.162809},{"c":9.14,"h":9.145,"l":9.11,"n":376,"o":9.145,"t":"2026-10-22T16:45:00Z","v":16613,"vw":9.129304},{"c":9.1219,"h":9.14,"l":9.08,"n":337,"o":9.14,"t":"2026-10-22T17:00:00Z","v":27610,"vw":9.11621},{"c":9.12,"h":9.145,"l":9.12,"n":259,"o":9.13,"t":"2026-10-22T17:15:00Z","v":7872,"vw":9.132762},{"c":9.145,"h":9.145,"l":9.13,"n":195,"o":9.13,"t":"2026-10-22T17:30:00Z","v":6763,"vw":9.132471},{"c":9.13,"h":9.145,"l":9.12,"n":198,"o":9.145,"t":"2026-10-22T17:45:00Z","v":8605,"vw":9.129014},{"c":9.12,"h":9.13,"l":9.09,"n":283,"o":9.1214,"t":"2026-10-22T18:00:00Z","v":14300,"vw":9.108417},{"c":9.14,"h":9.155,"l":9.125,"n":247,"o":9.125,"t":"2026-10-22T18:15:00Z","v":11475,"vw":9.138995},{"c":9.15,"h":9.15,"l":9.13,"n":196,"o":9.13,"t":"2026-10-22T18:30:00Z","v":6350,"vw":9.134849},{"c":9.16,"h":9.165,"l":9.15,"n":269,"o":9.165,"t":"2026-10-22T18:45:00Z","v":10479,"vw":9.159253},{"c":9.225,"h":9.23,"l":9.155,"n":375,"o":9.16,"t":"2026-10-22T19:00:00Z","v":12361,"vw":9.191107},{"c":9.29,"h":9.29,"l":9.21,"n":418,"o":9.22,"t":"2026-10-22T19:15:00Z","v":20720,"vw":9.24403},{"c":9.2103,"h":9.29,"l":9.2103,"n":587,"o":9.29,"t":"2026-10-22T19:30:00Z","v":28870,"vw":9.249954},{"c":9.205,"h":9.26,"l":9.17,"n":1859,"o":9.215,"t":"2026-10-22T19:45:00Z","v":135258,"vw":9.204487},{"c":9.21,"h":9.21,"l":9.21,"n":21,"o":9.21,"t":"2026-10-22T20:00:00Z","v":124093,"vw":9.21},{"c":9.207,"h":9.207,"l":9.207,"n":1,"o":9.207,"t":"2026-10-22T23:45:00Z","v":1300,"vw":9.207}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09105324964385285,"strike":12.589467503561472,"iv":0.782607136090501,"gamma":0.08400629265008289,"theta":-0.006249982904323539,"vega":0.004366276979316814,"rho":0.0006358215058504198,"breakevenPct":37.726955069027085},{"delta":0.15,"premium":0.14839444648835398,"strike":12.016055535116461,"iv":0.8248180932009086,"gamma":0.11065386789319291,"theta":-0.008925096810623596,"vega":0.005955501707607851,"rho":0.0009544142127342557,"breakevenPct":32.12175498647566},{"delta":0.2,"premium":0.375,"strike":14.823076561258347,"iv":1.589319965496563,"gamma":0.0686314760213946,"theta":-0.02026663948671234,"vega":0.007196127016603227,"rho":0.0011300384078599733,"breakevenPct":65.07088694752194},{"delta":0.25,"premium":0.375,"strike":12.96087247639482,"iv":1.2593469596074516,"gamma":0.11496565724666623,"theta":-0.0173270092062385,"vega":0.007982336534832636,"rho":0.0014830488098437596,"breakevenPct":44.84492751596415},{"delta":0.3,"premium":0.375,"strike":11.653066612262833,"iv":0.991481694763171,"gamma":0.1637440771907182,"theta":-0.014753241888995346,"vega":0.008696852199659209,"rho":0.001836467199516746,"breakevenPct":30.6404541355798},{"delta":0.35,"premium":0.375,"strike":10.345260748130846,"iv":0.7236164299188904,"gamma":0.21252249713477023,"theta":-0.012179474571752193,"vega":0.009411367864485784,"rho":0.0021898855891897325,"breakevenPct":16.43598075519545},{"delta":0.4,"premium":0.4643203883495146,"strike":9.837599293909973,"iv":0.676902824360106,"gamma":0.21971597528684905,"theta":-0.012019682259488084,"vega":0.009648720211827007,"rho":0.00247722236948772,"breakevenPct":11.892252441180487},{"delta":0.45,"premium":0.5856796116504854,"strike":9.61694616063548,"iv":0.7095153574580759,"gamma":0.21199311562224182,"theta":-0.01272577228596646,"vega":0.009714916151809356,"rho":0.00274085596381424,"breakevenPct":10.813791379232823},{"delta":0.5,"premium":0.7070388349514563,"strike":9.396293027360988,"iv":0.7421278905560459,"gamma":0.2042702559576346,"theta":-0.013431862312444837,"vega":0.009781112091791704,"rho":0.00300448955814076,"breakevenPct":9.735330317285158},{"delta":0.55,"premium":0.8283980582524273,"strike":9.175639894086496,"iv":0.7747404236540159,"gamma":0.19654739629302737,"theta":-0.014137952338923213,"vega":0.009847308031774051,"rho":0.003268123152467281,"breakevenPct":8.656869255337492},{"delta":0.6,"premium":0.9656914893617021,"strike":8.939716312056738,"iv":0.8063666666666667,"gamma":0.1871567375886525,"theta":-0.014615602836879432,"vega":0.009779432624113476,"rho":0.003519769851588352,"breakevenPct":7.585617480378403},{"delta":0.65,"premium":1.1651595744680852,"strike":8.64420803782506,"iv":0.8341444444444445,"gamma":0.1712583924349882,"theta":-0.014201891252955082,"vega":0.00918841607565012,"rho":0.0037246441556920847,"breakevenPct":6.542496060531592},{"delta":0.7,"premium":1.364627659574468,"strike":8.34869976359338,"iv":0.8619222222222223,"gamma":0.1553600472813239,"theta":-0.013788179669030733,"vega":0.008597399527186762,"rho":0.003929518459795817,"breakevenPct":5.499374640684783},{"delta":0.75,"premium":1.5640957446808512,"strike":8.053191489361701,"iv":0.8897,"gamma":0.13946170212765957,"theta":-0.013374468085106382,"vega":0.008006382978723406,"rho":0.004134392763899549,"breakevenPct":4.456253220837972},{"delta":0.8,"premium":1.94267453294002,"strike":7.5968534906588,"iv":0.965210324483776,"gamma":0.11430599803343164,"theta":-0.012534021632251719,"vega":0.007013077679449361,"rho":0.004202283168882859,"breakevenPct":3.611687016387735},{"delta":0.85,"premium":2.360570304818092,"strike":7.1052114060963625,"iv":1.0511985250737463,"gamma":0.08711819075712883,"theta":-0.011599901671583089,"vega":0.005931465093411997,"rho":0.004240103937473882,"breakevenPct":2.8107061031221128},{"delta":0.9,"premium":3.8800082768265765,"strike":5.5999912875509725,"iv":1.710117658849856,"gamma":0.04065573658680141,"theta":-0.013858684971433277,"vega":0.004490363989434364,"rho":0.00343607323892065,"breakevenPct":2.965130491773081}],"put":[{"delta":0.1,"premium":0.375,"strike":4.996488519853528,"iv":2.288514122238798,"gamma":0.029839976898052914,"theta":-0.01797799874813247,"vega":0.004511490354940354,"rho":-0.0010194309552375293,"breakevenPct":49.80462126801859},{"delta":0.15,"premium":0.30005219420268064,"strike":6.749478057973194,"iv":1.3378722522762416,"gamma":0.0904816413001853,"theta":-0.013176480888366027,"vega":0.005959931981353977,"rho":-0.0013349274392945704,"breakevenPct":29.950843230471243},{"delta":0.2,"premium":0.47909996850892717,"strike":7.109332493571392,"iv":1.4141125126822718,"gamma":0.08064254026322253,"theta":-0.017135959868318913,"vega":0.007092417490374228,"rho":-0.0018322482363883918,"breakevenPct":27.987047626127247},{"delta":0.25,"premium":0.49613505536406244,"strike":7.5636014763749975,"iv":1.2325621732583718,"gamma":0.11684087273241461,"theta":-0.015709732124849687,"vega":0.007766992817050291,"rho":-0.002213008154219106,"breakevenPct":23.23811859442886},{"delta":0.3,"premium":0.5131701422191977,"strike":8.017870459178603,"iv":1.0510118338344718,"gamma":0.1530392052016067,"theta":-0.014283504381380464,"vega":0.008441568143726354,"rho":-0.0025937680720498207,"breakevenPct":18.489189562730473},{"delta":0.35,"premium":0.5302052290743329,"strike":8.47213944198221,"iv":0.869461494410572,"gamma":0.18923753767079876,"theta":-0.01285727663791124,"vega":0.009116143470402415,"rho":-0.002974527989880535,"breakevenPct":13.740260531032089},{"delta":0.4,"premium":0.5472403159294681,"strike":8.926408424785816,"iv":0.6879111549866718,"gamma":0.2254358701399909,"theta":-0.011431048894442014,"vega":0.009790718797078478,"rho":-0.0033552879077112497,"breakevenPct":8.991331499333697},{"delta":0.45,"premium":0.8273503453568688,"strike":9.321565617805065,"iv":0.7260127014581734,"gamma":0.21531818879508827,"theta":-0.012116462010744436,"vega":0.009787452033768228,"rho":-0.003929744705881667,"breakevenPct":7.741769605211304},{"delta":0.5,"premium":1.158317344589409,"strike":9.705295471987721,"iv":0.806576784343822,"gamma":0.19624681504221028,"theta":-0.013210092095165004,"vega":0.009653146584804298,"rho":-0.004541646485692934,"breakevenPct":7.168696346276633},{"delta":0.55,"premium":1.4892843438219496,"strike":10.089025326170376,"iv":0.8871408672294705,"gamma":0.1771754412893323,"theta":-0.014303722179585572,"vega":0.009518841135840369,"rho":-0.0051535482655042,"breakevenPct":6.595623087341961},{"delta":0.6,"premium":1.8202513430544895,"strike":10.472755180353031,"iv":0.9677049501151189,"gamma":0.15810406753645434,"theta":-0.01539735226400614,"vega":0.009384535686876439,"rho":-0.005765450045315466,"breakevenPct":6.022549828407291},{"delta":0.65,"premium":2.1512183422870303,"strike":10.856485034535687,"iv":1.0482690330007676,"gamma":0.13903269378357633,"theta":-0.016490982348426705,"vega":0.009250230237912509,"rho":-0.006377351825126732,"breakevenPct":5.449476569472619},{"delta":0.7,"premium":1.6405405405405404,"strike":10.53003003003003,"iv":0.7682198198198198,"gamma":0.21409774774774776,"theta":-0.011495345345345345,"vega":0.008777027027027026,"rho":-0.0063505972246779676,"breakevenPct":3.448577283702745},{"delta":0.75,"premium":1.9843797032245725,"strike":11.023555268816011,"iv":0.6587922342012428,"gamma":0.2576882783124256,"theta":-0.007986726338259718,"vega":0.008042273383422227,"rho":-0.0069902460104655445,"breakevenPct":1.8227917281260089},{"delta":0.8,"premium":5.587712027117668,"strike":14.505035774992916,"iv":1.476452894749686,"gamma":0.09064160590571016,"theta":-0.016785115243904997,"vega":0.007165652238599868,"rho":-0.010146436276751516,"breakevenPct":3.146261020145025},{"delta":0.85,"premium":9.30551870091577,"strike":18.276798678897393,"iv":1.8656479928926115,"gamma":0.04887292265528205,"theta":-0.017428563915084582,"vega":0.005983223666403897,"rho":-0.013405941173805141,"breakevenPct":2.5602261542128586}]},"raw":{"call":[{"delta":0.1,"premium":0.09105324964385285,"strike":12.589467503561472,"iv":0.782607136090501,"gamma":0.08400629265008289,"theta":-0.006249982904323539,"vega":0.004366276979316814,"rho":0.0006358215058504198,"breakevenPct":37.726955069027085},{"delta":0.15,"premium":0.14839444648835398,"strike":12.016055535116461,"iv":0.8248180932009086,"gamma":0.11065386789319291,"theta":-0.008925096810623596,"vega":0.005955501707607851,"rho":0.0009544142127342557,"breakevenPct":32.12175498647566},{"delta":0.2,"premium":0.375,"strike":14.823076561258347,"iv":1.589319965496563,"gamma":0.0686314760213946,"theta":-0.02026663948671234,"vega":0.007196127016603227,"rho":0.0011300384078599733,"breakevenPct":65.07088694752194},{"delta":0.25,"premium":0.375,"strike":12.96087247639482,"iv":1.2593469596074516,"gamma":0.11496565724666623,"theta":-0.0173270092062385,"vega":0.007982336534832636,"rho":0.0014830488098437596,"breakevenPct":44.84492751596415},{"delta":0.3,"premium":0.375,"strike":11.653066612262833,"iv":0.991481694763171,"gamma":0.1637440771907182,"theta":-0.014753241888995346,"vega":0.008696852199659209,"rho":0.001836467199516746,"breakevenPct":30.6404541355798},{"delta":0.35,"premium":0.375,"strike":10.345260748130846,"iv":0.7236164299188904,"gamma":0.21252249713477023,"theta":-0.012179474571752193,"vega":0.009411367864485784,"rho":0.0021898855891897325,"breakevenPct":16.43598075519545},{"delta":0.4,"premium":0.4643203883495146,"strike":9.837599293909973,"iv":0.676902824360106,"gamma":0.21971597528684905,"theta":-0.012019682259488084,"vega":0.009648720211827007,"rho":0.00247722236948772,"breakevenPct":11.892252441180487},{"delta":0.45,"premium":0.5856796116504854,"strike":9.61694616063548,"iv":0.7095153574580759,"gamma":0.21199311562224182,"theta":-0.01272577228596646,"vega":0.009714916151809356,"rho":0.00274085596381424,"breakevenPct":10.813791379232823},{"delta":0.5,"premium":0.7070388349514563,"strike":9.396293027360988,"iv":0.7421278905560459,"gamma":0.2042702559576346,"theta":-0.013431862312444837,"vega":0.009781112091791704,"rho":0.00300448955814076,"breakevenPct":9.735330317285158},{"delta":0.55,"premium":0.8283980582524273,"strike":9.175639894086496,"iv":0.7747404236540159,"gamma":0.19654739629302737,"theta":-0.014137952338923213,"vega":0.009847308031774051,"rho":0.003268123152467281,"breakevenPct":8.656869255337492},{"delta":0.6,"premium":0.9656914893617021,"strike":8.939716312056738,"iv":0.8063666666666667,"gamma":0.1871567375886525,"theta":-0.014615602836879432,"vega":0.009779432624113476,"rho":0.003519769851588352,"breakevenPct":7.585617480378403},{"delta":0.65,"premium":1.1651595744680852,"strike":8.64420803782506,"iv":0.8341444444444445,"gamma":0.1712583924349882,"theta":-0.014201891252955082,"vega":0.00918841607565012,"rho":0.0037246441556920847,"breakevenPct":6.542496060531592},{"delta":0.7,"premium":1.364627659574468,"strike":8.34869976359338,"iv":0.8619222222222223,"gamma":0.1553600472813239,"theta":-0.013788179669030733,"vega":0.008597399527186762,"rho":0.003929518459795817,"breakevenPct":5.499374640684783},{"delta":0.75,"premium":1.5640957446808512,"strike":8.053191489361701,"iv":0.8897,"gamma":0.13946170212765957,"theta":-0.013374468085106382,"vega":0.008006382978723406,"rho":0.004134392763899549,"breakevenPct":4.456253220837972},{"delta":0.8,"premium":1.94267453294002,"strike":7.5968534906588,"iv":0.965210324483776,"gamma":0.11430599803343164,"theta":-0.012534021632251719,"vega":0.007013077679449361,"rho":0.004202283168882859,"breakevenPct":3.611687016387735},{"delta":0.85,"premium":2.360570304818092,"strike":7.1052114060963625,"iv":1.0511985250737463,"gamma":0.08711819075712883,"theta":-0.011599901671583089,"vega":0.005931465093411997,"rho":0.004240103937473882,"breakevenPct":2.8107061031221128},{"delta":0.9,"premium":3.8800082768265765,"strike":5.5999912875509725,"iv":1.710117658849856,"gamma":0.04065573658680141,"theta":-0.013858684971433277,"vega":0.004490363989434364,"rho":0.00343607323892065,"breakevenPct":2.965130491773081}],"put":[{"delta":0.1,"premium":0.375,"strike":4.996488519853528,"iv":2.288514122238798,"gamma":0.029839976898052914,"theta":-0.01797799874813247,"vega":0.004511490354940354,"rho":-0.0010194309552375293,"breakevenPct":49.80462126801859},{"delta":0.15,"premium":0.30005219420268064,"strike":6.749478057973194,"iv":1.3378722522762416,"gamma":0.0904816413001853,"theta":-0.013176480888366027,"vega":0.005959931981353977,"rho":-0.0013349274392945704,"breakevenPct":29.950843230471243},{"delta":0.2,"premium":0.47909996850892717,"strike":7.109332493571392,"iv":1.4141125126822718,"gamma":0.08064254026322253,"theta":-0.017135959868318913,"vega":0.007092417490374228,"rho":-0.0018322482363883918,"breakevenPct":27.987047626127247},{"delta":0.25,"premium":0.49613505536406244,"strike":7.5636014763749975,"iv":1.2325621732583718,"gamma":0.11684087273241461,"theta":-0.015709732124849687,"vega":0.007766992817050291,"rho":-0.002213008154219106,"breakevenPct":23.23811859442886},{"delta":0.3,"premium":0.5131701422191977,"strike":8.017870459178603,"iv":1.0510118338344718,"gamma":0.1530392052016067,"theta":-0.014283504381380464,"vega":0.008441568143726354,"rho":-0.0025937680720498207,"breakevenPct":18.489189562730473},{"delta":0.35,"premium":0.5302052290743329,"strike":8.47213944198221,"iv":0.869461494410572,"gamma":0.18923753767079876,"theta":-0.01285727663791124,"vega":0.009116143470402415,"rho":-0.002974527989880535,"breakevenPct":13.740260531032089},{"delta":0.4,"premium":0.5472403159294681,"strike":8.926408424785816,"iv":0.6879111549866718,"gamma":0.2254358701399909,"theta":-0.011431048894442014,"vega":0.009790718797078478,"rho":-0.0033552879077112497,"breakevenPct":8.991331499333697},{"delta":0.45,"premium":0.8273503453568688,"strike":9.321565617805065,"iv":0.7260127014581734,"gamma":0.21531818879508827,"theta":-0.012116462010744436,"vega":0.009787452033768228,"rho":-0.003929744705881667,"breakevenPct":7.741769605211304},{"delta":0.5,"premium":1.158317344589409,"strike":9.705295471987721,"iv":0.806576784343822,"gamma":0.19624681504221028,"theta":-0.013210092095165004,"vega":0.009653146584804298,"rho":-0.004541646485692934,"breakevenPct":7.168696346276633},{"delta":0.55,"premium":1.4892843438219496,"strike":10.089025326170376,"iv":0.8871408672294705,"gamma":0.1771754412893323,"theta":-0.014303722179585572,"vega":0.009518841135840369,"rho":-0.0051535482655042,"breakevenPct":6.595623087341961},{"delta":0.6,"premium":1.8202513430544895,"strike":10.472755180353031,"iv":0.9677049501151189,"gamma":0.15810406753645434,"theta":-0.01539735226400614,"vega":0.009384535686876439,"rho":-0.005765450045315466,"breakevenPct":6.022549828407291},{"delta":0.65,"premium":2.1512183422870303,"strike":10.856485034535687,"iv":1.0482690330007676,"gamma":0.13903269378357633,"theta":-0.016490982348426705,"vega":0.009250230237912509,"rho":-0.006377351825126732,"breakevenPct":5.449476569472619},{"delta":0.7,"premium":1.6405405405405404,"strike":10.53003003003003,"iv":0.7682198198198198,"gamma":0.21409774774774776,"theta":-0.011495345345345345,"vega":0.008777027027027026,"rho":-0.0063505972246779676,"breakevenPct":3.448577283702745},{"delta":0.75,"premium":1.9843797032245725,"strike":11.023555268816011,"iv":0.6587922342012428,"gamma":0.2576882783124256,"theta":-0.007986726338259718,"vega":0.008042273383422227,"rho":-0.0069902460104655445,"breakevenPct":1.8227917281260089},{"delta":0.8,"premium":5.587712027117668,"strike":14.505035774992916,"iv":1.476452894749686,"gamma":0.09064160590571016,"theta":-0.016785115243904997,"vega":0.007165652238599868,"rho":-0.010146436276751516,"breakevenPct":3.146261020145025},{"delta":0.85,"premium":9.30551870091577,"strike":18.276798678897393,"iv":1.8656479928926115,"gamma":0.04887292265528205,"theta":-0.017428563915084582,"vega":0.005983223666403897,"rho":-0.013405941173805141,"breakevenPct":2.5602261542128586}]}},"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"}}