{"symbol":"KRNY","url":"https://intraalpha.com/companies/KRNY","capturedAt":"2026-10-22T16:42:30.231Z","state":"ready","quote":{"symbol":"KRNY","last_price":9.155,"prev_close":9.06,"regular_close":9.16,"change":0.095,"change_pct":1.0486,"regular_change":0.1,"regular_change_pct":1.1038,"extended_change":-0.005,"extended_change_pct":-0.0546,"bid":9.15,"ask":9.16,"bid_size":600,"ask_size":400,"volume":331080,"vwap":9.089426,"open":8.89,"high":9.175,"low":8.82,"close":9.16,"trade_count":5261,"last_trade_at":"2026-10-22T16:42:16.140117775Z","last_quote_at":"2026-10-22T16:42:09.515891476Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:42:18.428968755-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KRNY","fetched_at":"2026-10-22T16:42:29.796048+00:00","name":"Kearny Financial Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Kearny Financial Corp. The company is headquartered in Fairfield, New Jersey.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":572350000,"ebitda":null,"pe_ratio":15.89,"peg_ratio":15.99,"book_value":12.17,"dividend_per_share":0.44,"dividend_yield":0.0486,"eps":0.57,"revenue_ttm":176410000,"gross_profit_ttm":176410000,"profit_margin":0.206,"operating_margin_ttm":0.298,"return_on_assets_ttm":0.0047,"return_on_equity_ttm":0.048,"quarterly_earnings_growth":0.053,"quarterly_revenue_growth":0.149,"analyst_target_price":10.67,"analyst_number":2,"beta":0.623,"fifty_two_week_high":10.24,"fifty_two_week_low":5.97,"fifty_day_ma":9.51,"two_hundred_day_ma":8.58,"shares_outstanding":63173000,"forward_pe":11.49,"price_to_sales":3.244,"price_to_book":0.77,"ev_to_revenue":9.93,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:42:29.796048+00:00"},"optionObservedAt":"2026-10-22T16:41:38.212Z","bars":[{"c":8.98,"h":9.08,"l":8.945,"n":51,"o":9,"t":"2026-10-15T13:30:00Z","v":6042,"vw":8.991706},{"c":8.935,"h":8.97,"l":8.935,"n":17,"o":8.97,"t":"2026-10-15T13:35:00Z","v":1512,"vw":8.948569},{"c":8.925,"h":8.95,"l":8.925,"n":51,"o":8.94,"t":"2026-10-15T13:40:00Z","v":3327,"vw":8.937643},{"c":8.95,"h":8.95,"l":8.92,"n":44,"o":8.92,"t":"2026-10-15T13:45:00Z","v":2230,"vw":8.943846},{"c":8.97,"h":8.985,"l":8.952,"n":113,"o":8.952,"t":"2026-10-15T13:50:00Z","v":5843,"vw":8.977124},{"c":8.98,"h":8.99,"l":8.97,"n":55,"o":8.97,"t":"2026-10-15T13:55:00Z","v":2827,"vw":8.983854},{"c":8.985,"h":8.995,"l":8.975,"n":69,"o":8.98,"t":"2026-10-15T14:00:00Z","v":3931,"vw":8.988008},{"c":9.03,"h":9.03,"l":8.99,"n":108,"o":8.99,"t":"2026-10-15T14:05:00Z","v":7764,"vw":9.015909},{"c":9.03,"h":9.05,"l":9.025,"n":93,"o":9.03,"t":"2026-10-15T14:10:00Z","v":4623,"vw":9.03642},{"c":9.03,"h":9.03,"l":9.015,"n":61,"o":9.03,"t":"2026-10-15T14:15:00Z","v":3782,"vw":9.025345},{"c":9.02,"h":9.04,"l":9.015,"n":69,"o":9.04,"t":"2026-10-15T14:20:00Z","v":4580,"vw":9.022912},{"c":9.04,"h":9.05,"l":9.03,"n":86,"o":9.03,"t":"2026-10-15T14:25:00Z","v":4923,"vw":9.0406},{"c":9.075,"h":9.08,"l":9.04,"n":70,"o":9.04,"t":"2026-10-15T14:30:00Z","v":4430,"vw":9.063911},{"c":9.07,"h":9.075,"l":9.07,"n":38,"o":9.075,"t":"2026-10-15T14:35:00Z","v":1811,"vw":9.070714},{"c":9.07,"h":9.095,"l":9.065,"n":72,"o":9.065,"t":"2026-10-15T14:40:00Z","v":4253,"vw":9.078864},{"c":9.06,"h":9.065,"l":9.035,"n":113,"o":9.065,"t":"2026-10-15T14:45:00Z","v":8873,"vw":9.048267},{"c":9.06,"h":9.06,"l":9.05,"n":15,"o":9.05,"t":"2026-10-15T14:50:00Z","v":798,"vw":9.055},{"c":9.045,"h":9.065,"l":9.045,"n":48,"o":9.065,"t":"2026-10-15T14:55:00Z","v":2937,"vw":9.053621},{"c":9.04,"h":9.055,"l":9.04,"n":39,"o":9.05,"t":"2026-10-15T15:00:00Z","v":2032,"vw":9.047187},{"c":9.0216,"h":9.04,"l":9.0216,"n":48,"o":9.04,"t":"2026-10-15T15:05:00Z","v":1890,"vw":9.03077},{"c":9.005,"h":9.02,"l":9,"n":62,"o":9.02,"t":"2026-10-15T15:10:00Z","v":5313,"vw":9.015703},{"c":8.99,"h":9,"l":8.99,"n":49,"o":9,"t":"2026-10-15T15:15:00Z","v":3397,"vw":8.992944},{"c":8.98,"h":8.985,"l":8.98,"n":39,"o":8.985,"t":"2026-10-15T15:20:00Z","v":2661,"vw":8.983253},{"c":8.975,"h":8.98,"l":8.965,"n":30,"o":8.98,"t":"2026-10-15T15:25:00Z","v":2006,"vw":8.973758},{"c":8.99,"h":8.99,"l":8.98,"n":56,"o":8.98,"t":"2026-10-15T15:30:00Z","v":2633,"vw":8.984447},{"c":8.985,"h":8.995,"l":8.985,"n":44,"o":8.995,"t":"2026-10-15T15:35:00Z","v":2169,"vw":8.989087},{"c":9,"h":9,"l":8.99,"n":45,"o":8.99,"t":"2026-10-15T15:40:00Z","v":1785,"vw":8.995417},{"c":9.015,"h":9.015,"l":9.005,"n":88,"o":9.005,"t":"2026-10-15T15:45:00Z","v":15476,"vw":9.00776},{"c":9,"h":9.01,"l":8.995,"n":46,"o":9.01,"t":"2026-10-15T15:50:00Z","v":2950,"vw":9.003796},{"c":9.005,"h":9.005,"l":8.995,"n":20,"o":8.995,"t":"2026-10-15T15:55:00Z","v":923,"vw":9.002512},{"c":8.98,"h":9,"l":8.98,"n":32,"o":9,"t":"2026-10-15T16:00:00Z","v":2271,"vw":8.991271},{"c":8.985,"h":8.99,"l":8.975,"n":55,"o":8.985,"t":"2026-10-15T16:05:00Z","v":4193,"vw":8.983207},{"c":8.985,"h":8.985,"l":8.985,"n":27,"o":8.985,"t":"2026-10-15T16:10:00Z","v":1405,"vw":8.985},{"c":8.985,"h":8.99,"l":8.985,"n":22,"o":8.985,"t":"2026-10-15T16:15:00Z","v":1544,"vw":8.986206},{"c":8.995,"h":8.995,"l":8.985,"n":42,"o":8.985,"t":"2026-10-15T16:20:00Z","v":2605,"vw":8.989811},{"c":8.995,"h":8.995,"l":8.995,"n":17,"o":8.995,"t":"2026-10-15T16:25:00Z","v":1039,"vw":8.995},{"c":8.995,"h":8.995,"l":8.995,"n":31,"o":8.995,"t":"2026-10-15T16:30:00Z","v":3040,"vw":8.995},{"c":9,"h":9.005,"l":9,"n":47,"o":9,"t":"2026-10-15T16:35:00Z","v":2018,"vw":9.003586},{"c":9.005,"h":9.005,"l":9,"n":18,"o":9.005,"t":"2026-10-15T16:40:00Z","v":1311,"vw":9.003195},{"c":9.005,"h":9.005,"l":9,"n":21,"o":9,"t":"2026-10-15T16:45:00Z","v":1105,"vw":9.002245},{"c":9.005,"h":9.005,"l":9.005,"n":18,"o":9.005,"t":"2026-10-15T16:50:00Z","v":1087,"vw":9.005},{"c":9.0014,"h":9.005,"l":9,"n":29,"o":9.005,"t":"2026-10-15T16:55:00Z","v":826,"vw":9.001785},{"c":9.01,"h":9.015,"l":9.005,"n":69,"o":9.005,"t":"2026-10-15T17:00:00Z","v":19575,"vw":9.00866},{"c":9.02,"h":9.02,"l":9.02,"n":20,"o":9.02,"t":"2026-10-15T17:05:00Z","v":1278,"vw":9.02},{"c":9.03,"h":9.03,"l":9.025,"n":26,"o":9.025,"t":"2026-10-15T17:10:00Z","v":1278,"vw":9.025726},{"c":9.015,"h":9.025,"l":9.012,"n":57,"o":9.025,"t":"2026-10-15T17:15:00Z","v":2732,"vw":9.017677},{"c":9.015,"h":9.015,"l":9.015,"n":22,"o":9.015,"t":"2026-10-15T17:20:00Z","v":805,"vw":9.015},{"c":9.025,"h":9.025,"l":9.015,"n":33,"o":9.015,"t":"2026-10-15T17:25:00Z","v":1256,"vw":9.020678},{"c":9.025,"h":9.025,"l":9.025,"n":15,"o":9.025,"t":"2026-10-15T17:30:00Z","v":620,"vw":9.025},{"c":9.025,"h":9.025,"l":9.025,"n":14,"o":9.025,"t":"2026-10-15T17:35:00Z","v":685,"vw":9.025},{"c":9.01,"h":9.02,"l":9.01,"n":65,"o":9.02,"t":"2026-10-15T17:40:00Z","v":2407,"vw":9.019311},{"c":9.01,"h":9.019,"l":9.01,"n":38,"o":9.019,"t":"2026-10-15T17:45:00Z","v":2822,"vw":9.012331},{"c":9.005,"h":9.0088,"l":9,"n":17,"o":9.0088,"t":"2026-10-15T17:50:00Z","v":877,"vw":9.005413},{"c":8.995,"h":9,"l":8.995,"n":33,"o":9,"t":"2026-10-15T17:55:00Z","v":1324,"vw":8.998625},{"c":9.005,"h":9.005,"l":8.995,"n":76,"o":8.995,"t":"2026-10-15T18:00:00Z","v":3695,"vw":8.999609},{"c":9,"h":9.005,"l":9,"n":23,"o":9.005,"t":"2026-10-15T18:05:00Z","v":1248,"vw":9.00381},{"c":9.005,"h":9.005,"l":9,"n":34,"o":9.005,"t":"2026-10-15T18:10:00Z","v":1603,"vw":9.00439},{"c":9.005,"h":9.01,"l":9.005,"n":89,"o":9.005,"t":"2026-10-15T18:15:00Z","v":3354,"vw":9.008448},{"c":9.015,"h":9.015,"l":9.005,"n":32,"o":9.005,"t":"2026-10-15T18:20:00Z","v":1277,"vw":9.009532},{"c":9.02,"h":9.02,"l":9.02,"n":4,"o":9.02,"t":"2026-10-15T18:25:00Z","v":149,"vw":9.02},{"c":9.01,"h":9.01,"l":9.01,"n":50,"o":9.01,"t":"2026-10-15T18:30:00Z","v":1648,"vw":9.01},{"c":8.995,"h":9,"l":8.995,"n":29,"o":9,"t":"2026-10-15T18:35:00Z","v":1077,"vw":8.999107},{"c":8.995,"h":8.995,"l":8.995,"n":20,"o":8.995,"t":"2026-10-15T18:40:00Z","v":1107,"vw":8.995},{"c":8.985,"h":8.995,"l":8.985,"n":75,"o":8.995,"t":"2026-10-15T18:45:00Z","v":3780,"vw":8.992091},{"c":8.985,"h":8.985,"l":8.985,"n":12,"o":8.985,"t":"2026-10-15T18:50:00Z","v":555,"vw":8.985},{"c":8.98,"h":8.9888,"l":8.98,"n":18,"o":8.98,"t":"2026-10-15T18:55:00Z","v":928,"vw":8.984468},{"c":8.98,"h":8.98,"l":8.98,"n":43,"o":8.98,"t":"2026-10-15T19:00:00Z","v":2345,"vw":8.98},{"c":8.985,"h":8.985,"l":8.975,"n":45,"o":8.975,"t":"2026-10-15T19:05:00Z","v":5248,"vw":8.980236},{"c":8.98,"h":8.985,"l":8.98,"n":59,"o":8.985,"t":"2026-10-15T19:10:00Z","v":2748,"vw":8.981538},{"c":8.985,"h":8.985,"l":8.98,"n":45,"o":8.98,"t":"2026-10-15T19:15:00Z","v":2149,"vw":8.981051},{"c":9.005,"h":9.005,"l":8.985,"n":61,"o":8.985,"t":"2026-10-15T19:20:00Z","v":2986,"vw":8.998351},{"c":9,"h":9.005,"l":9,"n":41,"o":9,"t":"2026-10-15T19:25:00Z","v":1809,"vw":9.000465},{"c":9.005,"h":9.005,"l":8.995,"n":103,"o":9,"t":"2026-10-15T19:30:00Z","v":5010,"vw":9.00033},{"c":8.995,"h":9.01,"l":8.995,"n":87,"o":9.005,"t":"2026-10-15T19:35:00Z","v":3773,"vw":9.002606},{"c":9,"h":9,"l":8.995,"n":36,"o":8.995,"t":"2026-10-15T19:40:00Z","v":2240,"vw":8.996066},{"c":8.975,"h":8.995,"l":8.975,"n":137,"o":8.995,"t":"2026-10-15T19:45:00Z","v":6683,"vw":8.983013},{"c":9.005,"h":9.005,"l":8.98,"n":197,"o":8.98,"t":"2026-10-15T19:50:00Z","v":11334,"vw":8.988126},{"c":9,"h":9.02,"l":9,"n":578,"o":9.005,"t":"2026-10-15T19:55:00Z","v":31414,"vw":9.008534},{"c":9.01,"h":9.01,"l":9,"n":15,"o":9,"t":"2026-10-15T20:00:00Z","v":75089,"vw":9.009987},{"c":9.07,"h":9.08,"l":9.06,"n":59,"o":9.06,"t":"2026-10-16T11:10:00Z","v":1368,"vw":9.067915},{"c":9.08,"h":9.1,"l":8.985,"n":58,"o":9.04,"t":"2026-10-16T13:30:00Z","v":13101,"vw":9.039373},{"c":9.145,"h":9.15,"l":9.08,"n":55,"o":9.1,"t":"2026-10-16T13:35:00Z","v":3621,"vw":9.11128},{"c":9.11,"h":9.12,"l":9.1,"n":37,"o":9.12,"t":"2026-10-16T13:40:00Z","v":2525,"vw":9.110561},{"c":9.11,"h":9.12,"l":9.11,"n":54,"o":9.11,"t":"2026-10-16T13:45:00Z","v":3301,"vw":9.11188},{"c":9.11,"h":9.13,"l":9.1,"n":68,"o":9.1,"t":"2026-10-16T13:50:00Z","v":3709,"vw":9.115138},{"c":9.11,"h":9.12,"l":9.1,"n":86,"o":9.11,"t":"2026-10-16T13:55:00Z","v":3509,"vw":9.110725},{"c":9.08,"h":9.115,"l":9.08,"n":87,"o":9.11,"t":"2026-10-16T14:00:00Z","v":3859,"vw":9.100601},{"c":9.11,"h":9.11,"l":9.09,"n":105,"o":9.09,"t":"2026-10-16T14:05:00Z","v":6408,"vw":9.107133},{"c":9.1,"h":9.115,"l":9.1,"n":65,"o":9.11,"t":"2026-10-16T14:10:00Z","v":2106,"vw":9.104375},{"c":9.135,"h":9.135,"l":9.11,"n":77,"o":9.11,"t":"2026-10-16T14:15:00Z","v":5120,"vw":9.121602},{"c":9.14,"h":9.15,"l":9.135,"n":115,"o":9.14,"t":"2026-10-16T14:20:00Z","v":7735,"vw":9.142474},{"c":9.15,"h":9.15,"l":9.13,"n":66,"o":9.135,"t":"2026-10-16T14:25:00Z","v":2250,"vw":9.13797},{"c":9.145,"h":9.15,"l":9.13,"n":47,"o":9.14,"t":"2026-10-16T14:30:00Z","v":2596,"vw":9.141765},{"c":9.12,"h":9.14,"l":9.115,"n":108,"o":9.14,"t":"2026-10-16T14:35:00Z","v":9624,"vw":9.12704},{"c":9.11,"h":9.125,"l":9.11,"n":72,"o":9.12,"t":"2026-10-16T14:40:00Z","v":2724,"vw":9.118641},{"c":9.11,"h":9.12,"l":9.11,"n":62,"o":9.12,"t":"2026-10-16T14:45:00Z","v":2285,"vw":9.114444},{"c":9.115,"h":9.115,"l":9.095,"n":44,"o":9.11,"t":"2026-10-16T14:50:00Z","v":2517,"vw":9.106177},{"c":9.11,"h":9.12,"l":9.11,"n":72,"o":9.11,"t":"2026-10-16T14:55:00Z","v":4757,"vw":9.118585},{"c":9.13,"h":9.13,"l":9.11,"n":59,"o":9.115,"t":"2026-10-16T15:00:00Z","v":3430,"vw":9.121205},{"c":9.13,"h":9.14,"l":9.125,"n":70,"o":9.13,"t":"2026-10-16T15:05:00Z","v":4027,"vw":9.131318},{"c":9.12,"h":9.13,"l":9.12,"n":79,"o":9.13,"t":"2026-10-16T15:10:00Z","v":4472,"vw":9.121259},{"c":9.11,"h":9.125,"l":9.11,"n":67,"o":9.12,"t":"2026-10-16T15:15:00Z","v":4011,"vw":9.118125},{"c":9.0964,"h":9.11,"l":9.09,"n":67,"o":9.11,"t":"2026-10-16T15:20:00Z","v":4109,"vw":9.101831},{"c":9.09,"h":9.0901,"l":9.08,"n":77,"o":9.0901,"t":"2026-10-16T15:25:00Z","v":4564,"vw":9.087409},{"c":9.085,"h":9.09,"l":9.085,"n":21,"o":9.09,"t":"2026-10-16T15:30:00Z","v":693,"vw":9.088672},{"c":9.075,"h":9.085,"l":9.075,"n":60,"o":9.085,"t":"2026-10-16T15:35:00Z","v":2672,"vw":9.079946},{"c":9.07,"h":9.07,"l":9.07,"n":24,"o":9.07,"t":"2026-10-16T15:40:00Z","v":1069,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":15,"o":9.06,"t":"2026-10-16T15:45:00Z","v":592,"vw":9.06},{"c":9.0412,"h":9.055,"l":9.0412,"n":47,"o":9.055,"t":"2026-10-16T15:50:00Z","v":1368,"vw":9.047369},{"c":9.035,"h":9.04,"l":9.035,"n":24,"o":9.04,"t":"2026-10-16T15:55:00Z","v":1361,"vw":9.038677},{"c":9.02,"h":9.035,"l":9.02,"n":41,"o":9.035,"t":"2026-10-16T16:00:00Z","v":1137,"vw":9.029286},{"c":9.005,"h":9.025,"l":9.005,"n":41,"o":9.025,"t":"2026-10-16T16:05:00Z","v":2075,"vw":9.016692},{"c":8.985,"h":9,"l":8.985,"n":36,"o":9,"t":"2026-10-16T16:10:00Z","v":2578,"vw":8.99404},{"c":8.9888,"h":8.9888,"l":8.985,"n":33,"o":8.985,"t":"2026-10-16T16:15:00Z","v":1679,"vw":8.985767},{"c":9,"h":9,"l":8.985,"n":94,"o":8.985,"t":"2026-10-16T16:20:00Z","v":5459,"vw":8.990757},{"c":9.005,"h":9.0116,"l":9,"n":60,"o":9,"t":"2026-10-16T16:25:00Z","v":2519,"vw":9.00759},{"c":9.01,"h":9.015,"l":9.01,"n":14,"o":9.015,"t":"2026-10-16T16:30:00Z","v":420,"vw":9.013333},{"c":8.995,"h":9.005,"l":8.995,"n":51,"o":9.005,"t":"2026-10-16T16:35:00Z","v":2359,"vw":8.999852},{"c":8.985,"h":8.9854,"l":8.9812,"n":54,"o":8.9854,"t":"2026-10-16T16:45:00Z","v":1917,"vw":8.98468},{"c":8.985,"h":8.985,"l":8.985,"n":10,"o":8.985,"t":"2026-10-16T16:50:00Z","v":530,"vw":8.985},{"c":8.9813,"h":8.9813,"l":8.98,"n":13,"o":8.98,"t":"2026-10-16T16:55:00Z","v":539,"vw":8.980839},{"c":8.97,"h":8.9853,"l":8.97,"n":58,"o":8.9853,"t":"2026-10-16T17:00:00Z","v":2364,"vw":8.975198},{"c":8.96,"h":8.97,"l":8.96,"n":75,"o":8.965,"t":"2026-10-16T17:05:00Z","v":4282,"vw":8.964514},{"c":8.955,"h":8.965,"l":8.955,"n":31,"o":8.965,"t":"2026-10-16T17:10:00Z","v":943,"vw":8.95936},{"c":8.97,"h":8.975,"l":8.96,"n":48,"o":8.96,"t":"2026-10-16T17:15:00Z","v":2046,"vw":8.966779},{"c":8.98,"h":8.98,"l":8.965,"n":59,"o":8.965,"t":"2026-10-16T17:20:00Z","v":2128,"vw":8.974282},{"c":8.99,"h":8.99,"l":8.99,"n":27,"o":8.99,"t":"2026-10-16T17:25:00Z","v":855,"vw":8.99},{"c":8.975,"h":8.99,"l":8.975,"n":57,"o":8.99,"t":"2026-10-16T17:30:00Z","v":5897,"vw":8.98139},{"c":8.985,"h":8.99,"l":8.98,"n":76,"o":8.98,"t":"2026-10-16T17:35:00Z","v":2620,"vw":8.985387},{"c":8.9813,"h":8.99,"l":8.9813,"n":55,"o":8.985,"t":"2026-10-16T17:40:00Z","v":2997,"vw":8.986903},{"c":8.985,"h":8.99,"l":8.985,"n":38,"o":8.985,"t":"2026-10-16T17:45:00Z","v":1561,"vw":8.98553},{"c":8.98,"h":8.99,"l":8.98,"n":41,"o":8.99,"t":"2026-10-16T17:50:00Z","v":1735,"vw":8.984208},{"c":8.975,"h":8.975,"l":8.975,"n":8,"o":8.975,"t":"2026-10-16T17:55:00Z","v":114,"vw":8.975},{"c":8.96,"h":8.975,"l":8.96,"n":45,"o":8.975,"t":"2026-10-16T18:00:00Z","v":5449,"vw":8.970543},{"c":8.96,"h":8.96,"l":8.96,"n":51,"o":8.96,"t":"2026-10-16T18:05:00Z","v":2001,"vw":8.96},{"c":8.96,"h":8.965,"l":8.96,"n":39,"o":8.96,"t":"2026-10-16T18:10:00Z","v":2474,"vw":8.96082},{"c":8.965,"h":8.965,"l":8.965,"n":14,"o":8.965,"t":"2026-10-16T18:15:00Z","v":287,"vw":8.965},{"c":8.98,"h":8.98,"l":8.965,"n":33,"o":8.965,"t":"2026-10-16T18:20:00Z","v":1486,"vw":8.975696},{"c":8.98,"h":8.98,"l":8.98,"n":37,"o":8.98,"t":"2026-10-16T18:25:00Z","v":1553,"vw":8.98},{"c":8.98,"h":8.98,"l":8.975,"n":71,"o":8.975,"t":"2026-10-16T18:30:00Z","v":2279,"vw":8.979235},{"c":8.98,"h":8.98,"l":8.975,"n":29,"o":8.975,"t":"2026-10-16T18:35:00Z","v":1244,"vw":8.97875},{"c":8.97,"h":8.98,"l":8.97,"n":33,"o":8.98,"t":"2026-10-16T18:40:00Z","v":1393,"vw":8.974757},{"c":8.975,"h":8.98,"l":8.975,"n":20,"o":8.98,"t":"2026-10-16T18:45:00Z","v":1562,"vw":8.975455},{"c":8.975,"h":8.98,"l":8.975,"n":34,"o":8.98,"t":"2026-10-16T18:50:00Z","v":1033,"vw":8.978676},{"c":8.9701,"h":8.975,"l":8.9701,"n":16,"o":8.975,"t":"2026-10-16T18:55:00Z","v":859,"vw":8.972703},{"c":8.97,"h":8.975,"l":8.97,"n":50,"o":8.975,"t":"2026-10-16T19:00:00Z","v":2477,"vw":8.970327},{"c":8.97,"h":8.97,"l":8.96,"n":71,"o":8.96,"t":"2026-10-16T19:05:00Z","v":3279,"vw":8.969377},{"c":8.98,"h":8.98,"l":8.975,"n":10,"o":8.975,"t":"2026-10-16T19:10:00Z","v":307,"vw":8.978328},{"c":8.975,"h":8.975,"l":8.975,"n":37,"o":8.975,"t":"2026-10-16T19:15:00Z","v":689,"vw":8.975},{"c":8.975,"h":8.98,"l":8.975,"n":57,"o":8.98,"t":"2026-10-16T19:20:00Z","v":3279,"vw":8.979792},{"c":8.97,"h":8.9785,"l":8.97,"n":26,"o":8.9709,"t":"2026-10-16T19:25:00Z","v":2108,"vw":8.971953},{"c":8.975,"h":8.975,"l":8.965,"n":112,"o":8.975,"t":"2026-10-16T19:30:00Z","v":6081,"vw":8.970127},{"c":8.965,"h":8.975,"l":8.965,"n":82,"o":8.975,"t":"2026-10-16T19:35:00Z","v":3266,"vw":8.972842},{"c":8.95,"h":8.96,"l":8.945,"n":178,"o":8.96,"t":"2026-10-16T19:40:00Z","v":11564,"vw":8.951005},{"c":8.96,"h":8.965,"l":8.95,"n":114,"o":8.955,"t":"2026-10-16T19:45:00Z","v":6971,"vw":8.955832},{"c":8.96,"h":8.98,"l":8.96,"n":139,"o":8.965,"t":"2026-10-16T19:50:00Z","v":6985,"vw":8.969748},{"c":8.96,"h":8.975,"l":8.955,"n":493,"o":8.965,"t":"2026-10-16T19:55:00Z","v":32102,"vw":8.964068},{"c":8.97,"h":8.97,"l":8.97,"n":12,"o":8.97,"t":"2026-10-16T20:00:00Z","v":65832,"vw":8.97},{"c":8.965,"h":9.07,"l":8.91,"n":19,"o":8.96,"t":"2026-10-19T13:30:00Z","v":3490,"vw":8.94152},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-19T13:35:00Z","v":101,"vw":8.96},{"c":8.939,"h":8.939,"l":8.939,"n":7,"o":8.939,"t":"2026-10-19T13:45:00Z","v":1170,"vw":8.939},{"c":8.94,"h":8.96,"l":8.94,"n":89,"o":8.96,"t":"2026-10-19T13:50:00Z","v":7461,"vw":8.954758},{"c":8.94,"h":8.94,"l":8.94,"n":7,"o":8.94,"t":"2026-10-19T13:55:00Z","v":316,"vw":8.94},{"c":8.96,"h":8.96,"l":8.945,"n":72,"o":8.945,"t":"2026-10-19T14:00:00Z","v":7381,"vw":8.948639},{"c":8.97,"h":8.975,"l":8.95,"n":70,"o":8.95,"t":"2026-10-19T14:05:00Z","v":2937,"vw":8.965068},{"c":8.965,"h":8.975,"l":8.965,"n":43,"o":8.97,"t":"2026-10-19T14:10:00Z","v":2199,"vw":8.967977},{"c":8.95,"h":8.965,"l":8.945,"n":71,"o":8.965,"t":"2026-10-19T14:15:00Z","v":5170,"vw":8.950683},{"c":8.94,"h":8.955,"l":8.94,"n":74,"o":8.945,"t":"2026-10-19T14:20:00Z","v":3676,"vw":8.948367},{"c":8.94,"h":8.94,"l":8.94,"n":14,"o":8.94,"t":"2026-10-19T14:25:00Z","v":536,"vw":8.94},{"c":8.955,"h":8.955,"l":8.95,"n":56,"o":8.95,"t":"2026-10-19T14:30:00Z","v":1550,"vw":8.9509},{"c":8.955,"h":8.955,"l":8.95,"n":51,"o":8.95,"t":"2026-10-19T14:35:00Z","v":1655,"vw":8.951818},{"c":8.945,"h":8.95,"l":8.94,"n":51,"o":8.95,"t":"2026-10-19T14:40:00Z","v":2939,"vw":8.946265},{"c":8.945,"h":8.95,"l":8.945,"n":92,"o":8.95,"t":"2026-10-19T14:45:00Z","v":5111,"vw":8.948735},{"c":8.945,"h":8.945,"l":8.945,"n":34,"o":8.945,"t":"2026-10-19T14:50:00Z","v":1130,"vw":8.945},{"c":8.955,"h":8.955,"l":8.95,"n":29,"o":8.95,"t":"2026-10-19T14:55:00Z","v":932,"vw":8.952},{"c":8.965,"h":8.965,"l":8.95,"n":64,"o":8.96,"t":"2026-10-19T15:00:00Z","v":2320,"vw":8.960044},{"c":8.965,"h":8.97,"l":8.965,"n":58,"o":8.965,"t":"2026-10-19T15:05:00Z","v":2250,"vw":8.968717},{"c":8.985,"h":8.985,"l":8.965,"n":64,"o":8.965,"t":"2026-10-19T15:10:00Z","v":3243,"vw":8.975577},{"c":8.97,"h":8.985,"l":8.97,"n":40,"o":8.985,"t":"2026-10-19T15:15:00Z","v":1689,"vw":8.977394},{"c":8.975,"h":8.975,"l":8.965,"n":45,"o":8.97,"t":"2026-10-19T15:20:00Z","v":2401,"vw":8.968397},{"c":8.95,"h":8.97,"l":8.95,"n":64,"o":8.97,"t":"2026-10-19T15:25:00Z","v":3443,"vw":8.956805},{"c":8.955,"h":8.955,"l":8.955,"n":10,"o":8.955,"t":"2026-10-19T15:30:00Z","v":240,"vw":8.955},{"c":8.955,"h":8.955,"l":8.955,"n":46,"o":8.955,"t":"2026-10-19T15:35:00Z","v":1464,"vw":8.955},{"c":8.955,"h":8.955,"l":8.955,"n":9,"o":8.955,"t":"2026-10-19T15:40:00Z","v":245,"vw":8.955},{"c":8.95,"h":8.955,"l":8.95,"n":16,"o":8.955,"t":"2026-10-19T15:45:00Z","v":441,"vw":8.9525},{"c":8.945,"h":8.95,"l":8.945,"n":67,"o":8.95,"t":"2026-10-19T15:50:00Z","v":2669,"vw":8.946346},{"c":8.945,"h":8.945,"l":8.945,"n":41,"o":8.945,"t":"2026-10-19T15:55:00Z","v":1050,"vw":8.945},{"c":8.925,"h":8.95,"l":8.925,"n":89,"o":8.95,"t":"2026-10-19T16:00:00Z","v":3405,"vw":8.934256},{"c":8.92,"h":8.925,"l":8.92,"n":19,"o":8.925,"t":"2026-10-19T16:05:00Z","v":663,"vw":8.923611},{"c":8.925,"h":8.925,"l":8.915,"n":71,"o":8.92,"t":"2026-10-19T16:15:00Z","v":2731,"vw":8.921533},{"c":8.92,"h":8.925,"l":8.92,"n":42,"o":8.92,"t":"2026-10-19T16:20:00Z","v":1599,"vw":8.921111},{"c":8.92,"h":8.92,"l":8.92,"n":8,"o":8.92,"t":"2026-10-19T16:25:00Z","v":508,"vw":8.92},{"c":8.925,"h":8.925,"l":8.92,"n":15,"o":8.925,"t":"2026-10-19T16:30:00Z","v":510,"vw":8.923333},{"c":8.915,"h":8.92,"l":8.915,"n":41,"o":8.92,"t":"2026-10-19T16:35:00Z","v":1488,"vw":8.915556},{"c":8.915,"h":8.915,"l":8.915,"n":6,"o":8.915,"t":"2026-10-19T16:40:00Z","v":150,"vw":8.915},{"c":8.925,"h":8.925,"l":8.915,"n":52,"o":8.915,"t":"2026-10-19T16:45:00Z","v":1724,"vw":8.919132},{"c":8.915,"h":8.925,"l":8.915,"n":33,"o":8.925,"t":"2026-10-19T16:50:00Z","v":1694,"vw":8.917946},{"c":8.915,"h":8.915,"l":8.915,"n":13,"o":8.915,"t":"2026-10-19T16:55:00Z","v":143,"vw":8.915},{"c":8.91,"h":8.915,"l":8.91,"n":34,"o":8.915,"t":"2026-10-19T17:00:00Z","v":1922,"vw":8.91064},{"c":8.89,"h":8.9,"l":8.89,"n":51,"o":8.9,"t":"2026-10-19T17:05:00Z","v":3704,"vw":8.894303},{"c":8.885,"h":8.885,"l":8.885,"n":5,"o":8.885,"t":"2026-10-19T17:10:00Z","v":207,"vw":8.885},{"c":8.895,"h":8.895,"l":8.885,"n":40,"o":8.885,"t":"2026-10-19T17:15:00Z","v":1415,"vw":8.89},{"c":8.895,"h":8.895,"l":8.895,"n":14,"o":8.895,"t":"2026-10-19T17:20:00Z","v":264,"vw":8.895},{"c":8.9,"h":8.9,"l":8.895,"n":11,"o":8.895,"t":"2026-10-19T17:25:00Z","v":513,"vw":8.89625},{"c":8.905,"h":8.905,"l":8.895,"n":40,"o":8.895,"t":"2026-10-19T17:30:00Z","v":1951,"vw":8.897281},{"c":8.9,"h":8.905,"l":8.9,"n":39,"o":8.9,"t":"2026-10-19T17:40:00Z","v":3253,"vw":8.900194},{"c":8.895,"h":8.9,"l":8.895,"n":27,"o":8.9,"t":"2026-10-19T17:45:00Z","v":821,"vw":8.899},{"c":8.9,"h":8.901,"l":8.895,"n":42,"o":8.895,"t":"2026-10-19T17:50:00Z","v":1885,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":12,"o":8.9,"t":"2026-10-19T17:55:00Z","v":486,"vw":8.9},{"c":8.89,"h":8.895,"l":8.89,"n":35,"o":8.895,"t":"2026-10-19T18:05:00Z","v":1549,"vw":8.890621},{"c":8.89,"h":8.895,"l":8.885,"n":53,"o":8.895,"t":"2026-10-19T18:10:00Z","v":3935,"vw":8.893244},{"c":8.885,"h":8.885,"l":8.885,"n":6,"o":8.885,"t":"2026-10-19T18:15:00Z","v":188,"vw":8.885},{"c":8.885,"h":8.89,"l":8.885,"n":33,"o":8.885,"t":"2026-10-19T18:20:00Z","v":1010,"vw":8.885894},{"c":8.875,"h":8.885,"l":8.87,"n":49,"o":8.885,"t":"2026-10-19T18:25:00Z","v":3554,"vw":8.8789},{"c":8.865,"h":8.87,"l":8.865,"n":55,"o":8.87,"t":"2026-10-19T18:30:00Z","v":2611,"vw":8.867906},{"c":8.865,"h":8.865,"l":8.865,"n":12,"o":8.865,"t":"2026-10-19T18:35:00Z","v":327,"vw":8.865},{"c":8.86,"h":8.87,"l":8.86,"n":29,"o":8.86,"t":"2026-10-19T18:40:00Z","v":2407,"vw":8.860539},{"c":8.855,"h":8.865,"l":8.855,"n":63,"o":8.86,"t":"2026-10-19T18:45:00Z","v":2237,"vw":8.860144},{"c":8.85,"h":8.855,"l":8.85,"n":33,"o":8.855,"t":"2026-10-19T18:50:00Z","v":1895,"vw":8.854052},{"c":8.855,"h":8.855,"l":8.855,"n":44,"o":8.855,"t":"2026-10-19T18:55:00Z","v":6646,"vw":8.855},{"c":8.865,"h":8.87,"l":8.85,"n":168,"o":8.855,"t":"2026-10-19T19:00:00Z","v":9248,"vw":8.861766},{"c":8.865,"h":8.87,"l":8.86,"n":48,"o":8.87,"t":"2026-10-19T19:05:00Z","v":3034,"vw":8.867147},{"c":8.87,"h":8.87,"l":8.86,"n":43,"o":8.86,"t":"2026-10-19T19:10:00Z","v":1429,"vw":8.863307},{"c":8.865,"h":8.87,"l":8.865,"n":51,"o":8.865,"t":"2026-10-19T19:15:00Z","v":1420,"vw":8.865833},{"c":8.87,"h":8.875,"l":8.865,"n":180,"o":8.865,"t":"2026-10-19T19:20:00Z","v":8289,"vw":8.87},{"c":8.87,"h":8.875,"l":8.8612,"n":100,"o":8.8612,"t":"2026-10-19T19:25:00Z","v":5858,"vw":8.869038},{"c":8.875,"h":8.875,"l":8.87,"n":66,"o":8.87,"t":"2026-10-19T19:30:00Z","v":3207,"vw":8.870216},{"c":8.87,"h":8.87,"l":8.87,"n":59,"o":8.87,"t":"2026-10-19T19:35:00Z","v":2416,"vw":8.87},{"c":8.86,"h":8.865,"l":8.86,"n":67,"o":8.86,"t":"2026-10-19T19:40:00Z","v":2740,"vw":8.860295},{"c":8.84,"h":8.855,"l":8.84,"n":87,"o":8.855,"t":"2026-10-19T19:45:00Z","v":3804,"vw":8.850514},{"c":8.84,"h":8.85,"l":8.835,"n":202,"o":8.85,"t":"2026-10-19T19:50:00Z","v":7956,"vw":8.840316},{"c":8.855,"h":8.865,"l":8.85,"n":501,"o":8.85,"t":"2026-10-19T19:55:00Z","v":24919,"vw":8.854388},{"c":8.87,"h":8.87,"l":8.87,"n":15,"o":8.87,"t":"2026-10-19T20:00:00Z","v":78700,"vw":8.87},{"c":8.97,"h":8.97,"l":8.87,"n":113,"o":8.87,"t":"2026-10-20T13:30:00Z","v":9512,"vw":8.938491},{"c":9.05,"h":9.05,"l":9,"n":50,"o":9,"t":"2026-10-20T13:35:00Z","v":2882,"vw":9.023073},{"c":9.055,"h":9.065,"l":9.045,"n":104,"o":9.05,"t":"2026-10-20T13:40:00Z","v":6581,"vw":9.0562},{"c":9.055,"h":9.07,"l":9.055,"n":59,"o":9.06,"t":"2026-10-20T13:45:00Z","v":4539,"vw":9.061006},{"c":9.085,"h":9.085,"l":9.055,"n":66,"o":9.055,"t":"2026-10-20T13:50:00Z","v":4161,"vw":9.062672},{"c":9.0743,"h":9.095,"l":9.0743,"n":49,"o":9.09,"t":"2026-10-20T13:55:00Z","v":3587,"vw":9.081544},{"c":9.06,"h":9.09,"l":9.06,"n":81,"o":9.08,"t":"2026-10-20T14:00:00Z","v":7144,"vw":9.077599},{"c":9.05,"h":9.05,"l":9.04,"n":49,"o":9.05,"t":"2026-10-20T14:05:00Z","v":2298,"vw":9.045938},{"c":9.055,"h":9.065,"l":9.045,"n":61,"o":9.05,"t":"2026-10-20T14:10:00Z","v":4215,"vw":9.052448},{"c":9.07,"h":9.07,"l":9.055,"n":55,"o":9.06,"t":"2026-10-20T14:15:00Z","v":2256,"vw":9.063514},{"c":9.12,"h":9.12,"l":9.075,"n":105,"o":9.08,"t":"2026-10-20T14:20:00Z","v":7786,"vw":9.105836},{"c":9.12,"h":9.13,"l":9.105,"n":76,"o":9.12,"t":"2026-10-20T14:25:00Z","v":5532,"vw":9.117262},{"c":9.1,"h":9.12,"l":9.1,"n":71,"o":9.115,"t":"2026-10-20T14:30:00Z","v":3002,"vw":9.111333},{"c":9.09,"h":9.1,"l":9.085,"n":65,"o":9.1,"t":"2026-10-20T14:35:00Z","v":3021,"vw":9.092442},{"c":9.1,"h":9.1,"l":9.085,"n":75,"o":9.085,"t":"2026-10-20T14:40:00Z","v":3971,"vw":9.097562},{"c":9.115,"h":9.115,"l":9.105,"n":54,"o":9.105,"t":"2026-10-20T14:45:00Z","v":4070,"vw":9.109841},{"c":9.12,"h":9.12,"l":9.11,"n":38,"o":9.115,"t":"2026-10-20T14:50:00Z","v":1828,"vw":9.118786},{"c":9.115,"h":9.12,"l":9.11,"n":73,"o":9.12,"t":"2026-10-20T14:55:00Z","v":4364,"vw":9.114291},{"c":9.1,"h":9.11,"l":9.1,"n":41,"o":9.11,"t":"2026-10-20T15:00:00Z","v":2075,"vw":9.105378},{"c":9.08,"h":9.09,"l":9.075,"n":94,"o":9.09,"t":"2026-10-20T15:05:00Z","v":4034,"vw":9.080962},{"c":9.07,"h":9.0813,"l":9.065,"n":57,"o":9.0813,"t":"2026-10-20T15:10:00Z","v":2679,"vw":9.069548},{"c":9.08,"h":9.08,"l":9.0701,"n":8,"o":9.0701,"t":"2026-10-20T15:15:00Z","v":541,"vw":9.072538},{"c":9.065,"h":9.075,"l":9.065,"n":29,"o":9.07,"t":"2026-10-20T15:20:00Z","v":1415,"vw":9.06802},{"c":9.06,"h":9.06,"l":9.06,"n":14,"o":9.06,"t":"2026-10-20T15:25:00Z","v":637,"vw":9.06},{"c":9.0451,"h":9.05,"l":9.045,"n":21,"o":9.05,"t":"2026-10-20T15:30:00Z","v":1378,"vw":9.048023},{"c":9.05,"h":9.055,"l":9.05,"n":47,"o":9.05,"t":"2026-10-20T15:35:00Z","v":2987,"vw":9.050237},{"c":9.07,"h":9.075,"l":9.06,"n":74,"o":9.06,"t":"2026-10-20T15:40:00Z","v":2339,"vw":9.067778},{"c":9.06,"h":9.07,"l":9.06,"n":51,"o":9.07,"t":"2026-10-20T15:45:00Z","v":2062,"vw":9.062268},{"c":9.055,"h":9.06,"l":9.055,"n":26,"o":9.06,"t":"2026-10-20T15:55:00Z","v":967,"vw":9.057451},{"c":9.045,"h":9.055,"l":9.045,"n":32,"o":9.055,"t":"2026-10-20T16:00:00Z","v":1021,"vw":9.05},{"c":9.06,"h":9.06,"l":9.05,"n":32,"o":9.05,"t":"2026-10-20T16:05:00Z","v":1255,"vw":9.057222},{"c":9.045,"h":9.05,"l":9.045,"n":21,"o":9.05,"t":"2026-10-20T16:10:00Z","v":758,"vw":9.04875},{"c":9.035,"h":9.045,"l":9.03,"n":49,"o":9.045,"t":"2026-10-20T16:15:00Z","v":4011,"vw":9.038838},{"c":9.04,"h":9.045,"l":9.035,"n":52,"o":9.04,"t":"2026-10-20T16:20:00Z","v":3043,"vw":9.039983},{"c":9.04,"h":9.045,"l":9.04,"n":52,"o":9.04,"t":"2026-10-20T16:30:00Z","v":2381,"vw":9.040381},{"c":9.045,"h":9.05,"l":9.04,"n":30,"o":9.045,"t":"2026-10-20T16:45:00Z","v":4116,"vw":9.044121},{"c":9.035,"h":9.05,"l":9.035,"n":71,"o":9.05,"t":"2026-10-20T16:50:00Z","v":3170,"vw":9.040528},{"c":9.03,"h":9.03,"l":9.03,"n":21,"o":9.03,"t":"2026-10-20T16:55:00Z","v":1116,"vw":9.03},{"c":9.025,"h":9.025,"l":9.025,"n":5,"o":9.025,"t":"2026-10-20T17:00:00Z","v":325,"vw":9.025},{"c":9.025,"h":9.025,"l":9.025,"n":9,"o":9.025,"t":"2026-10-20T17:05:00Z","v":244,"vw":9.025},{"c":9.025,"h":9.035,"l":9.025,"n":83,"o":9.03,"t":"2026-10-20T17:10:00Z","v":4876,"vw":9.030203},{"c":9.03,"h":9.03,"l":9.025,"n":19,"o":9.025,"t":"2026-10-20T17:15:00Z","v":462,"vw":9.027404},{"c":9.03,"h":9.03,"l":9.03,"n":11,"o":9.03,"t":"2026-10-20T17:20:00Z","v":308,"vw":9.03},{"c":9.025,"h":9.0288,"l":9.0211,"n":30,"o":9.025,"t":"2026-10-20T17:25:00Z","v":2417,"vw":9.023846},{"c":9.02,"h":9.03,"l":9.02,"n":61,"o":9.03,"t":"2026-10-20T17:30:00Z","v":5343,"vw":9.021742},{"c":9.025,"h":9.025,"l":9.02,"n":60,"o":9.025,"t":"2026-10-20T17:35:00Z","v":3006,"vw":9.023214},{"c":9.025,"h":9.025,"l":9.0205,"n":28,"o":9.025,"t":"2026-10-20T17:40:00Z","v":1521,"vw":9.024588},{"c":9.025,"h":9.03,"l":9.025,"n":53,"o":9.025,"t":"2026-10-20T17:45:00Z","v":5817,"vw":9.025106},{"c":9.03,"h":9.03,"l":9.02,"n":30,"o":9.025,"t":"2026-10-20T17:50:00Z","v":992,"vw":9.022857},{"c":9.015,"h":9.025,"l":9.01,"n":62,"o":9.025,"t":"2026-10-20T17:55:00Z","v":3831,"vw":9.019184},{"c":9.015,"h":9.015,"l":9.015,"n":33,"o":9.015,"t":"2026-10-20T18:00:00Z","v":899,"vw":9.015},{"c":9.01,"h":9.02,"l":9.01,"n":39,"o":9.015,"t":"2026-10-20T18:05:00Z","v":1773,"vw":9.014584},{"c":9.01,"h":9.02,"l":9.01,"n":26,"o":9.02,"t":"2026-10-20T18:10:00Z","v":822,"vw":9.016},{"c":9,"h":9.015,"l":9,"n":62,"o":9.015,"t":"2026-10-20T18:15:00Z","v":3125,"vw":9.009787},{"c":9,"h":9.001,"l":9,"n":28,"o":9.001,"t":"2026-10-20T18:20:00Z","v":2034,"vw":9.000054},{"c":9,"h":9,"l":8.99,"n":52,"o":8.99,"t":"2026-10-20T18:25:00Z","v":3273,"vw":8.999052},{"c":9.01,"h":9.01,"l":9.01,"n":5,"o":9.01,"t":"2026-10-20T18:30:00Z","v":137,"vw":9.01},{"c":9.005,"h":9.01,"l":9.002,"n":13,"o":9.01,"t":"2026-10-20T18:35:00Z","v":532,"vw":9.005494},{"c":9,"h":9.005,"l":9,"n":39,"o":9,"t":"2026-10-20T18:40:00Z","v":617,"vw":9.001667},{"c":9.005,"h":9.005,"l":9,"n":25,"o":9,"t":"2026-10-20T18:45:00Z","v":612,"vw":9.002404},{"c":9,"h":9.005,"l":9,"n":18,"o":9.005,"t":"2026-10-20T18:50:00Z","v":571,"vw":9.003333},{"c":9.01,"h":9.01,"l":9,"n":50,"o":9.01,"t":"2026-10-20T18:55:00Z","v":1762,"vw":9.006527},{"c":9.015,"h":9.03,"l":9.005,"n":175,"o":9.005,"t":"2026-10-20T19:00:00Z","v":11501,"vw":9.018464},{"c":9.02,"h":9.025,"l":9.015,"n":62,"o":9.02,"t":"2026-10-20T19:05:00Z","v":3277,"vw":9.019544},{"c":9.03,"h":9.03,"l":9.02,"n":34,"o":9.02,"t":"2026-10-20T19:10:00Z","v":2284,"vw":9.020903},{"c":9.04,"h":9.04,"l":9.025,"n":81,"o":9.03,"t":"2026-10-20T19:15:00Z","v":5486,"vw":9.031803},{"c":9.042,"h":9.045,"l":9.04,"n":112,"o":9.04,"t":"2026-10-20T19:20:00Z","v":6245,"vw":9.040375},{"c":9.055,"h":9.06,"l":9.045,"n":39,"o":9.045,"t":"2026-10-20T19:25:00Z","v":2237,"vw":9.052441},{"c":9.045,"h":9.06,"l":9.045,"n":98,"o":9.06,"t":"2026-10-20T19:30:00Z","v":4046,"vw":9.050812},{"c":9.04,"h":9.04,"l":9.035,"n":90,"o":9.04,"t":"2026-10-20T19:35:00Z","v":3209,"vw":9.038804},{"c":9.055,"h":9.06,"l":9.035,"n":108,"o":9.035,"t":"2026-10-20T19:40:00Z","v":4906,"vw":9.046189},{"c":9.055,"h":9.055,"l":9.055,"n":24,"o":9.055,"t":"2026-10-20T19:45:00Z","v":1229,"vw":9.055},{"c":9.055,"h":9.065,"l":9.045,"n":238,"o":9.05,"t":"2026-10-20T19:50:00Z","v":18351,"vw":9.055184},{"c":9.055,"h":9.075,"l":9.055,"n":538,"o":9.06,"t":"2026-10-20T19:55:00Z","v":30052,"vw":9.065892},{"c":9.06,"h":9.07,"l":9.06,"n":11,"o":9.06,"t":"2026-10-20T20:00:00Z","v":69719,"vw":9.061092},{"c":9.045,"h":9.195,"l":9,"n":108,"o":9.09,"t":"2026-10-21T13:30:00Z","v":13203,"vw":9.056714},{"c":9.04,"h":9.07,"l":9.04,"n":37,"o":9.06,"t":"2026-10-21T13:35:00Z","v":2815,"vw":9.052484},{"c":9.06,"h":9.06,"l":9.03,"n":39,"o":9.03,"t":"2026-10-21T13:40:00Z","v":2613,"vw":9.041942},{"c":9.08,"h":9.095,"l":9.075,"n":54,"o":9.08,"t":"2026-10-21T13:45:00Z","v":2994,"vw":9.081868},{"c":9.08,"h":9.08,"l":9.08,"n":31,"o":9.08,"t":"2026-10-21T13:50:00Z","v":1605,"vw":9.08},{"c":9.055,"h":9.09,"l":9.055,"n":69,"o":9.08,"t":"2026-10-21T13:55:00Z","v":3353,"vw":9.073541},{"c":9.035,"h":9.06,"l":9.03,"n":63,"o":9.06,"t":"2026-10-21T14:00:00Z","v":3328,"vw":9.043518},{"c":9.01,"h":9.035,"l":9.005,"n":70,"o":9.035,"t":"2026-10-21T14:05:00Z","v":3227,"vw":9.018731},{"c":9.015,"h":9.02,"l":9.01,"n":138,"o":9.015,"t":"2026-10-21T14:10:00Z","v":5878,"vw":9.014678},{"c":9.025,"h":9.035,"l":9.02,"n":82,"o":9.02,"t":"2026-10-21T14:15:00Z","v":3117,"vw":9.030238},{"c":9.03,"h":9.03,"l":9.015,"n":43,"o":9.02,"t":"2026-10-21T14:20:00Z","v":2820,"vw":9.020276},{"c":9.03,"h":9.03,"l":9.025,"n":42,"o":9.025,"t":"2026-10-21T14:25:00Z","v":1267,"vw":9.029452},{"c":9.035,"h":9.05,"l":9.035,"n":52,"o":9.04,"t":"2026-10-21T14:30:00Z","v":1730,"vw":9.043041},{"c":9.04,"h":9.04,"l":9.035,"n":29,"o":9.035,"t":"2026-10-21T14:35:00Z","v":866,"vw":9.036425},{"c":9.035,"h":9.045,"l":9.035,"n":52,"o":9.045,"t":"2026-10-21T14:40:00Z","v":1183,"vw":9.038333},{"c":9.06,"h":9.06,"l":9.04,"n":54,"o":9.04,"t":"2026-10-21T14:45:00Z","v":2979,"vw":9.047358},{"c":9.05,"h":9.055,"l":9.05,"n":27,"o":9.055,"t":"2026-10-21T14:50:00Z","v":1101,"vw":9.05274},{"c":9.04,"h":9.045,"l":9.04,"n":30,"o":9.04,"t":"2026-10-21T14:55:00Z","v":920,"vw":9.040763},{"c":9.04,"h":9.04,"l":9.025,"n":51,"o":9.035,"t":"2026-10-21T15:00:00Z","v":1687,"vw":9.033903},{"c":9.02,"h":9.03,"l":9.02,"n":29,"o":9.03,"t":"2026-10-21T15:05:00Z","v":858,"vw":9.025},{"c":9.025,"h":9.035,"l":9.025,"n":66,"o":9.035,"t":"2026-10-21T15:10:00Z","v":1287,"vw":9.028827},{"c":9.03,"h":9.03,"l":9.025,"n":32,"o":9.025,"t":"2026-10-21T15:15:00Z","v":1174,"vw":9.029182},{"c":9.03,"h":9.03,"l":9.025,"n":31,"o":9.03,"t":"2026-10-21T15:20:00Z","v":1174,"vw":9.028957},{"c":9.05,"h":9.05,"l":9.03,"n":102,"o":9.03,"t":"2026-10-21T15:25:00Z","v":4862,"vw":9.037724},{"c":9.06,"h":9.06,"l":9.06,"n":22,"o":9.06,"t":"2026-10-21T15:30:00Z","v":1635,"vw":9.06},{"c":9.05,"h":9.06,"l":9.05,"n":60,"o":9.055,"t":"2026-10-21T15:35:00Z","v":2651,"vw":9.052184},{"c":9.035,"h":9.045,"l":9.035,"n":38,"o":9.04,"t":"2026-10-21T15:40:00Z","v":1783,"vw":9.04},{"c":9.04,"h":9.0418,"l":9.04,"n":58,"o":9.04,"t":"2026-10-21T15:45:00Z","v":3018,"vw":9.040541},{"c":9.04,"h":9.04,"l":9.04,"n":21,"o":9.04,"t":"2026-10-21T15:50:00Z","v":583,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":6,"o":9.04,"t":"2026-10-21T15:55:00Z","v":223,"vw":9.04},{"c":9.03,"h":9.03,"l":9.03,"n":25,"o":9.03,"t":"2026-10-21T16:00:00Z","v":1324,"vw":9.03},{"c":9.025,"h":9.025,"l":9.025,"n":14,"o":9.025,"t":"2026-10-21T16:05:00Z","v":469,"vw":9.025},{"c":9.025,"h":9.025,"l":9.025,"n":3,"o":9.025,"t":"2026-10-21T16:10:00Z","v":102,"vw":9.025},{"c":9.035,"h":9.035,"l":9.025,"n":47,"o":9.025,"t":"2026-10-21T16:15:00Z","v":2237,"vw":9.02979},{"c":9.035,"h":9.035,"l":9.035,"n":36,"o":9.035,"t":"2026-10-21T16:20:00Z","v":974,"vw":9.035},{"c":9.04,"h":9.04,"l":9.035,"n":21,"o":9.035,"t":"2026-10-21T16:25:00Z","v":1330,"vw":9.038703},{"c":9.055,"h":9.055,"l":9.045,"n":41,"o":9.045,"t":"2026-10-21T16:30:00Z","v":2523,"vw":9.050334},{"c":9.07,"h":9.07,"l":9.055,"n":56,"o":9.055,"t":"2026-10-21T16:35:00Z","v":4622,"vw":9.056184},{"c":9.07,"h":9.07,"l":9.065,"n":55,"o":9.07,"t":"2026-10-21T16:40:00Z","v":3856,"vw":9.068501},{"c":9.06,"h":9.06,"l":9.06,"n":23,"o":9.06,"t":"2026-10-21T16:45:00Z","v":998,"vw":9.06},{"c":9.055,"h":9.055,"l":9.055,"n":9,"o":9.055,"t":"2026-10-21T16:50:00Z","v":335,"vw":9.055},{"c":9.06,"h":9.065,"l":9.055,"n":47,"o":9.06,"t":"2026-10-21T16:55:00Z","v":2220,"vw":9.060665},{"c":9.06,"h":9.06,"l":9.06,"n":12,"o":9.06,"t":"2026-10-21T17:00:00Z","v":362,"vw":9.06},{"c":9.065,"h":9.065,"l":9.06,"n":32,"o":9.065,"t":"2026-10-21T17:05:00Z","v":1095,"vw":9.064439},{"c":9.06,"h":9.06,"l":9.055,"n":47,"o":9.06,"t":"2026-10-21T17:10:00Z","v":2483,"vw":9.059704},{"c":9.06,"h":9.06,"l":9.055,"n":65,"o":9.055,"t":"2026-10-21T17:20:00Z","v":2577,"vw":9.059697},{"c":9.065,"h":9.065,"l":9.065,"n":26,"o":9.065,"t":"2026-10-21T17:30:00Z","v":488,"vw":9.065},{"c":9.055,"h":9.06,"l":9.055,"n":55,"o":9.06,"t":"2026-10-21T17:35:00Z","v":1741,"vw":9.05934},{"c":9.05,"h":9.055,"l":9.05,"n":48,"o":9.055,"t":"2026-10-21T17:40:00Z","v":1602,"vw":9.050455},{"c":9.04,"h":9.05,"l":9.04,"n":92,"o":9.045,"t":"2026-10-21T17:45:00Z","v":3470,"vw":9.0487},{"c":9.05,"h":9.05,"l":9.05,"n":40,"o":9.05,"t":"2026-10-21T17:50:00Z","v":1812,"vw":9.05},{"c":9.05,"h":9.05,"l":9.045,"n":34,"o":9.045,"t":"2026-10-21T17:55:00Z","v":851,"vw":9.047},{"c":9.04,"h":9.05,"l":9.035,"n":90,"o":9.05,"t":"2026-10-21T18:05:00Z","v":4213,"vw":9.041292},{"c":9.045,"h":9.045,"l":9.04,"n":26,"o":9.04,"t":"2026-10-21T18:10:00Z","v":790,"vw":9.040762},{"c":9.05,"h":9.05,"l":9.045,"n":25,"o":9.045,"t":"2026-10-21T18:15:00Z","v":1391,"vw":9.04722},{"c":9.05,"h":9.05,"l":9.05,"n":7,"o":9.05,"t":"2026-10-21T18:20:00Z","v":339,"vw":9.05},{"c":9.045,"h":9.05,"l":9.045,"n":24,"o":9.05,"t":"2026-10-21T18:25:00Z","v":690,"vw":9.04642},{"c":9.045,"h":9.05,"l":9.045,"n":32,"o":9.05,"t":"2026-10-21T18:30:00Z","v":960,"vw":9.047483},{"c":9.06,"h":9.06,"l":9.045,"n":46,"o":9.05,"t":"2026-10-21T18:35:00Z","v":2229,"vw":9.049672},{"c":9.065,"h":9.07,"l":9.06,"n":63,"o":9.06,"t":"2026-10-21T18:40:00Z","v":4331,"vw":9.06107},{"c":9.025,"h":9.0609,"l":9.025,"n":155,"o":9.0609,"t":"2026-10-21T18:45:00Z","v":14414,"vw":9.046903},{"c":9.02,"h":9.02,"l":9.02,"n":40,"o":9.02,"t":"2026-10-21T18:50:00Z","v":2316,"vw":9.02},{"c":9.01,"h":9.02,"l":9.01,"n":66,"o":9.02,"t":"2026-10-21T18:55:00Z","v":2218,"vw":9.014389},{"c":8.99,"h":9,"l":8.985,"n":74,"o":9,"t":"2026-10-21T19:00:00Z","v":1508,"vw":8.995},{"c":8.995,"h":9.005,"l":8.98,"n":107,"o":8.985,"t":"2026-10-21T19:05:00Z","v":3545,"vw":8.993302},{"c":9.015,"h":9.015,"l":8.995,"n":99,"o":8.995,"t":"2026-10-21T19:10:00Z","v":3654,"vw":9.007958},{"c":9.03,"h":9.03,"l":9.015,"n":147,"o":9.015,"t":"2026-10-21T19:15:00Z","v":6596,"vw":9.02464},{"c":9.04,"h":9.04,"l":9.03,"n":161,"o":9.03,"t":"2026-10-21T19:20:00Z","v":7587,"vw":9.0316},{"c":9.07,"h":9.07,"l":9.04,"n":98,"o":9.04,"t":"2026-10-21T19:25:00Z","v":3144,"vw":9.046533},{"c":9.05,"h":9.065,"l":9.05,"n":156,"o":9.06,"t":"2026-10-21T19:30:00Z","v":5322,"vw":9.056758},{"c":9.045,"h":9.06,"l":9.045,"n":147,"o":9.06,"t":"2026-10-21T19:35:00Z","v":4135,"vw":9.05025},{"c":9.055,"h":9.06,"l":9.05,"n":170,"o":9.05,"t":"2026-10-21T19:40:00Z","v":8154,"vw":9.051601},{"c":9.055,"h":9.06,"l":9.05,"n":147,"o":9.055,"t":"2026-10-21T19:45:00Z","v":5771,"vw":9.054527},{"c":9.065,"h":9.07,"l":9.05,"n":358,"o":9.05,"t":"2026-10-21T19:50:00Z","v":20291,"vw":9.064536},{"c":9.06,"h":9.075,"l":9.05,"n":574,"o":9.07,"t":"2026-10-21T19:55:00Z","v":30470,"vw":9.057908},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-21T20:00:00Z","v":66535,"vw":9.06},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-22T13:25:00Z","v":120,"vw":9.03},{"c":8.94,"h":8.94,"l":8.82,"n":171,"o":8.89,"t":"2026-10-22T13:30:00Z","v":28664,"vw":8.869503},{"c":9.07,"h":9.07,"l":8.97,"n":99,"o":8.97,"t":"2026-10-22T13:35:00Z","v":6081,"vw":9.031732},{"c":9.135,"h":9.135,"l":9.05,"n":88,"o":9.05,"t":"2026-10-22T13:40:00Z","v":10129,"vw":9.058289},{"c":9.16,"h":9.175,"l":9.14,"n":67,"o":9.17,"t":"2026-10-22T13:45:00Z","v":4870,"vw":9.158623},{"c":9.1,"h":9.13,"l":9.1,"n":6,"o":9.13,"t":"2026-10-22T13:50:00Z","v":377,"vw":9.114615},{"c":9.16,"h":9.16,"l":9.12,"n":35,"o":9.12,"t":"2026-10-22T13:55:00Z","v":1768,"vw":9.130273},{"c":9.105,"h":9.175,"l":9.105,"n":196,"o":9.17,"t":"2026-10-22T14:00:00Z","v":14689,"vw":9.138656},{"c":9.125,"h":9.135,"l":9.11,"n":107,"o":9.11,"t":"2026-10-22T14:05:00Z","v":6063,"vw":9.126179},{"c":9.135,"h":9.155,"l":9.13,"n":139,"o":9.13,"t":"2026-10-22T14:10:00Z","v":7735,"vw":9.141851},{"c":9.145,"h":9.145,"l":9.135,"n":88,"o":9.135,"t":"2026-10-22T14:15:00Z","v":4579,"vw":9.139949},{"c":9.125,"h":9.15,"l":9.09,"n":425,"o":9.145,"t":"2026-10-22T14:20:00Z","v":34254,"vw":9.110895},{"c":9.095,"h":9.12,"l":9.085,"n":137,"o":9.12,"t":"2026-10-22T14:25:00Z","v":8013,"vw":9.104334},{"c":9.075,"h":9.09,"l":9.07,"n":109,"o":9.09,"t":"2026-10-22T14:30:00Z","v":5017,"vw":9.082},{"c":9.055,"h":9.065,"l":9.04,"n":201,"o":9.06,"t":"2026-10-22T14:35:00Z","v":14280,"vw":9.054348},{"c":9.08,"h":9.08,"l":9.05,"n":119,"o":9.06,"t":"2026-10-22T14:40:00Z","v":2858,"vw":9.060757},{"c":9.11,"h":9.11,"l":9.09,"n":140,"o":9.095,"t":"2026-10-22T14:45:00Z","v":4643,"vw":9.095577},{"c":9.085,"h":9.11,"l":9.085,"n":190,"o":9.11,"t":"2026-10-22T14:50:00Z","v":9132,"vw":9.099268},{"c":9.1,"h":9.1,"l":9.084,"n":143,"o":9.09,"t":"2026-10-22T14:55:00Z","v":10571,"vw":9.085994},{"c":9.09,"h":9.1,"l":9.0805,"n":81,"o":9.1,"t":"2026-10-22T15:00:00Z","v":2852,"vw":9.092594},{"c":9.08,"h":9.095,"l":9.065,"n":189,"o":9.095,"t":"2026-10-22T15:05:00Z","v":8937,"vw":9.075},{"c":9.1,"h":9.1,"l":9.08,"n":75,"o":9.08,"t":"2026-10-22T15:10:00Z","v":3035,"vw":9.087933},{"c":9.115,"h":9.12,"l":9.095,"n":132,"o":9.1,"t":"2026-10-22T15:15:00Z","v":5872,"vw":9.106974},{"c":9.115,"h":9.125,"l":9.115,"n":99,"o":9.125,"t":"2026-10-22T15:20:00Z","v":3047,"vw":9.119821},{"c":9.11,"h":9.12,"l":9.105,"n":111,"o":9.12,"t":"2026-10-22T15:25:00Z","v":3478,"vw":9.11375},{"c":9.12,"h":9.13,"l":9.11,"n":110,"o":9.11,"t":"2026-10-22T15:30:00Z","v":5133,"vw":9.118284},{"c":9.13,"h":9.13,"l":9.12,"n":122,"o":9.13,"t":"2026-10-22T15:35:00Z","v":3726,"vw":9.122125},{"c":9.115,"h":9.135,"l":9.11,"n":219,"o":9.12,"t":"2026-10-22T15:40:00Z","v":20370,"vw":9.117264},{"c":9.145,"h":9.145,"l":9.12,"n":104,"o":9.12,"t":"2026-10-22T15:45:00Z","v":6918,"vw":9.128258},{"c":9.12,"h":9.15,"l":9.11,"n":189,"o":9.145,"t":"2026-10-22T15:50:00Z","v":16998,"vw":9.125708},{"c":9.115,"h":9.125,"l":9.115,"n":97,"o":9.12,"t":"2026-10-22T15:55:00Z","v":3607,"vw":9.119229},{"c":9.115,"h":9.125,"l":9.105,"n":122,"o":9.12,"t":"2026-10-22T16:00:00Z","v":10700,"vw":9.116901},{"c":9.125,"h":9.125,"l":9.105,"n":74,"o":9.115,"t":"2026-10-22T16:05:00Z","v":4121,"vw":9.113667},{"c":9.125,"h":9.135,"l":9.12,"n":80,"o":9.135,"t":"2026-10-22T16:10:00Z","v":3730,"vw":9.123403},{"c":9.145,"h":9.145,"l":9.13,"n":74,"o":9.13,"t":"2026-10-22T16:15:00Z","v":3100,"vw":9.138235},{"c":9.175,"h":9.175,"l":9.135,"n":325,"o":9.15,"t":"2026-10-22T16:20:00Z","v":30803,"vw":9.154529},{"c":9.15,"h":9.175,"l":9.15,"n":109,"o":9.175,"t":"2026-10-22T16:25:00Z","v":9248,"vw":9.167304},{"c":9.155,"h":9.155,"l":9.145,"n":47,"o":9.145,"t":"2026-10-22T16:30:00Z","v":2225,"vw":9.149657},{"c":9.155,"h":9.16,"l":9.155,"n":35,"o":9.155,"t":"2026-10-22T16:35:00Z","v":1791,"vw":9.155409},{"c":9.16,"h":9.16,"l":9.16,"n":34,"o":9.16,"t":"2026-10-22T16:40:00Z","v":1975,"vw":9.16}],"history":[{"c":7.12,"h":7.45,"l":7.09,"n":6994,"o":7.41,"t":"2024-10-21T04:00:00Z","v":397085,"vw":7.150874},{"c":7.19,"h":7.23,"l":7.08,"n":4482,"o":7.1,"t":"2024-10-22T04:00:00Z","v":221661,"vw":7.17357},{"c":7.23,"h":7.29,"l":7.12,"n":4999,"o":7.15,"t":"2024-10-23T04:00:00Z","v":212212,"vw":7.225213},{"c":7.03,"h":7.33,"l":7.01,"n":5271,"o":7.25,"t":"2024-10-24T04:00:00Z","v":340942,"vw":7.092501},{"c":6.78,"h":7.13,"l":6.765,"n":4384,"o":7.01,"t":"2024-10-25T04:00:00Z","v":288255,"vw":6.836826},{"c":6.99,"h":7.03,"l":6.805,"n":4972,"o":6.83,"t":"2024-10-28T04:00:00Z","v":344450,"vw":6.970899},{"c":7.07,"h":7.09,"l":6.94,"n":4770,"o":6.95,"t":"2024-10-29T04:00:00Z","v":294505,"vw":7.054527},{"c":7.09,"h":7.285,"l":7.05,"n":6178,"o":7.06,"t":"2024-10-30T04:00:00Z","v":373044,"vw":7.132217},{"c":6.99,"h":7.16,"l":6.99,"n":4418,"o":7.13,"t":"2024-10-31T04:00:00Z","v":282292,"vw":7.054945},{"c":7.04,"h":7.12,"l":6.955,"n":4176,"o":7.09,"t":"2024-11-01T04:00:00Z","v":278011,"vw":7.01653},{"c":6.97,"h":7.03,"l":6.86,"n":5438,"o":7,"t":"2024-11-04T05:00:00Z","v":302495,"vw":6.964251},{"c":7.12,"h":7.16,"l":6.96,"n":5363,"o":7,"t":"2024-11-05T05:00:00Z","v":356018,"vw":7.078692},{"c":8.25,"h":8.315,"l":7.54,"n":10006,"o":7.57,"t":"2024-11-06T05:00:00Z","v":926528,"vw":8.140105},{"c":7.86,"h":8.15,"l":7.78,"n":9185,"o":8.11,"t":"2024-11-07T05:00:00Z","v":761419,"vw":7.866859},{"c":8.11,"h":8.12,"l":7.8,"n":5219,"o":7.89,"t":"2024-11-08T05:00:00Z","v":427918,"vw":8.051211},{"c":8.48,"h":8.49,"l":8.21,"n":7880,"o":8.27,"t":"2024-11-11T05:00:00Z","v":450857,"vw":8.423884},{"c":8.37,"h":8.55,"l":8.305,"n":5597,"o":8.41,"t":"2024-11-12T05:00:00Z","v":353389,"vw":8.387871},{"c":8.35,"h":8.59,"l":8.28,"n":5799,"o":8.47,"t":"2024-11-13T05:00:00Z","v":357172,"vw":8.395445},{"c":8.22,"h":8.42,"l":8.15,"n":4442,"o":8.42,"t":"2024-11-14T05:00:00Z","v":225162,"vw":8.235333},{"c":8.21,"h":8.38,"l":8.07,"n":4607,"o":8.31,"t":"2024-11-15T05:00:00Z","v":232294,"vw":8.202162},{"c":8.12,"h":8.275,"l":8.06,"n":4264,"o":8.23,"t":"2024-11-18T05:00:00Z","v":198116,"vw":8.136746},{"c":8.15,"h":8.16,"l":7.985,"n":4676,"o":8,"t":"2024-11-19T05:00:00Z","v":201957,"vw":8.099574},{"c":8.07,"h":8.2199,"l":7.95,"n":5269,"o":8.12,"t":"2024-11-20T05:00:00Z","v":301409,"vw":8.060069},{"c":8.19,"h":8.32,"l":8.1,"n":4560,"o":8.11,"t":"2024-11-21T05:00:00Z","v":225163,"vw":8.197787},{"c":8.27,"h":8.36,"l":8.18,"n":6856,"o":8.23,"t":"2024-11-22T05:00:00Z","v":355989,"vw":8.285376},{"c":8.21,"h":8.55,"l":8.21,"n":5369,"o":8.37,"t":"2024-11-25T05:00:00Z","v":334248,"vw":8.330965},{"c":8.07,"h":8.21,"l":8.055,"n":5457,"o":8.2,"t":"2024-11-26T05:00:00Z","v":438228,"vw":8.102928},{"c":7.93,"h":8.23,"l":7.92,"n":4378,"o":8.15,"t":"2024-11-27T05:00:00Z","v":275119,"vw":7.987336},{"c":7.92,"h":8.21,"l":7.815,"n":3196,"o":8,"t":"2024-11-29T05:00:00Z","v":162214,"vw":7.906469},{"c":8.14,"h":8.24,"l":7.77,"n":7667,"o":7.95,"t":"2024-12-02T05:00:00Z","v":557850,"vw":8.039022},{"c":7.97,"h":8.14,"l":7.88,"n":6067,"o":8.11,"t":"2024-12-03T05:00:00Z","v":466382,"vw":7.992135},{"c":8.09,"h":8.1,"l":7.87,"n":5451,"o":7.97,"t":"2024-12-04T05:00:00Z","v":341518,"vw":8.029065},{"c":8.13,"h":8.195,"l":8.04,"n":6182,"o":8.1,"t":"2024-12-05T05:00:00Z","v":327809,"vw":8.118966},{"c":8.01,"h":8.21,"l":7.93,"n":4503,"o":8.21,"t":"2024-12-06T05:00:00Z","v":216855,"vw":8.00265},{"c":7.85,"h":8.08,"l":7.845,"n":4597,"o":8.01,"t":"2024-12-09T05:00:00Z","v":224124,"vw":7.899507},{"c":8,"h":8.02,"l":7.78,"n":7096,"o":7.86,"t":"2024-12-10T05:00:00Z","v":420694,"vw":7.966963},{"c":8.14,"h":8.255,"l":7.95,"n":5687,"o":8.07,"t":"2024-12-11T05:00:00Z","v":438537,"vw":8.151959},{"c":8.2,"h":8.29,"l":8.1,"n":6259,"o":8.14,"t":"2024-12-12T05:00:00Z","v":344649,"vw":8.202062},{"c":8.03,"h":8.18,"l":8.03,"n":6447,"o":8.18,"t":"2024-12-13T05:00:00Z","v":429039,"vw":8.079631},{"c":8.17,"h":8.23,"l":7.97,"n":7293,"o":8.05,"t":"2024-12-16T05:00:00Z","v":364287,"vw":8.130223},{"c":8.03,"h":8.3,"l":8.03,"n":6533,"o":8.17,"t":"2024-12-17T05:00:00Z","v":359268,"vw":8.096843},{"c":7.51,"h":8.21,"l":7.475,"n":8397,"o":8.12,"t":"2024-12-18T05:00:00Z","v":420507,"vw":7.757598},{"c":7.42,"h":7.765,"l":7.35,"n":8548,"o":7.62,"t":"2024-12-19T05:00:00Z","v":387512,"vw":7.465073},{"c":7.42,"h":7.665,"l":7.31,"n":9210,"o":7.33,"t":"2024-12-20T05:00:00Z","v":1904079,"vw":7.42567},{"c":7.27,"h":7.48,"l":7.245,"n":6527,"o":7.42,"t":"2024-12-23T05:00:00Z","v":250756,"vw":7.303088},{"c":7.28,"h":7.31,"l":7.185,"n":2632,"o":7.26,"t":"2024-12-24T05:00:00Z","v":113052,"vw":7.254275},{"c":7.22,"h":7.2845,"l":7.17,"n":4271,"o":7.2,"t":"2024-12-26T05:00:00Z","v":197544,"vw":7.222792},{"c":7.07,"h":7.26,"l":7.02,"n":4974,"o":7.17,"t":"2024-12-27T05:00:00Z","v":267547,"vw":7.080124},{"c":7.02,"h":7.085,"l":6.94,"n":5692,"o":7.04,"t":"2024-12-30T05:00:00Z","v":310047,"vw":7.023105},{"c":7.08,"h":7.12,"l":6.98,"n":5467,"o":7.07,"t":"2024-12-31T05:00:00Z","v":213843,"vw":7.06669},{"c":6.9,"h":7.215,"l":6.89,"n":5030,"o":7.16,"t":"2025-01-02T05:00:00Z","v":209636,"vw":6.958989},{"c":6.88,"h":6.93,"l":6.745,"n":4990,"o":6.9,"t":"2025-01-03T05:00:00Z","v":244749,"vw":6.847223},{"c":7.15,"h":7.4,"l":7,"n":9889,"o":7.01,"t":"2025-01-06T05:00:00Z","v":689569,"vw":7.256652},{"c":6.94,"h":7.255,"l":6.875,"n":5741,"o":7.19,"t":"2025-01-07T05:00:00Z","v":305919,"vw":6.968232},{"c":6.94,"h":6.97,"l":6.795,"n":4625,"o":6.86,"t":"2025-01-08T05:00:00Z","v":179835,"vw":6.913409},{"c":6.69,"h":7.02,"l":6.55,"n":5836,"o":6.78,"t":"2025-01-10T05:00:00Z","v":371892,"vw":6.670363},{"c":6.83,"h":6.85,"l":6.63,"n":5551,"o":6.63,"t":"2025-01-13T05:00:00Z","v":286238,"vw":6.775997},{"c":7.06,"h":7.09,"l":6.83,"n":5584,"o":6.89,"t":"2025-01-14T05:00:00Z","v":258162,"vw":7.024043},{"c":7.27,"h":7.36,"l":7.13,"n":5253,"o":7.35,"t":"2025-01-15T05:00:00Z","v":247126,"vw":7.232731},{"c":7.17,"h":7.23,"l":7.095,"n":5977,"o":7.23,"t":"2025-01-16T05:00:00Z","v":280830,"vw":7.162266},{"c":7.23,"h":7.31,"l":7.11,"n":3812,"o":7.21,"t":"2025-01-17T05:00:00Z","v":182701,"vw":7.205521},{"c":7.32,"h":7.4,"l":7.29,"n":5007,"o":7.32,"t":"2025-01-21T05:00:00Z","v":226324,"vw":7.334508},{"c":7.16,"h":7.32,"l":7.11,"n":5097,"o":7.28,"t":"2025-01-22T05:00:00Z","v":207104,"vw":7.172553},{"c":7.14,"h":7.225,"l":7.105,"n":3832,"o":7.11,"t":"2025-01-23T05:00:00Z","v":178348,"vw":7.150833},{"c":7.08,"h":7.1701,"l":7.01,"n":4149,"o":7.1,"t":"2025-01-24T05:00:00Z","v":189691,"vw":7.099056},{"c":7.3,"h":7.375,"l":7.08,"n":6606,"o":7.1,"t":"2025-01-27T05:00:00Z","v":341972,"vw":7.28027},{"c":7.28,"h":7.38,"l":7.135,"n":6509,"o":7.26,"t":"2025-01-28T05:00:00Z","v":529289,"vw":7.241137},{"c":7.28,"h":7.38,"l":7.12,"n":7721,"o":7.22,"t":"2025-01-29T05:00:00Z","v":462903,"vw":7.241776},{"c":6.88,"h":7.39,"l":6.72,"n":7894,"o":7.1,"t":"2025-01-30T05:00:00Z","v":684601,"vw":6.927766},{"c":6.9,"h":7,"l":6.75,"n":7438,"o":6.86,"t":"2025-01-31T05:00:00Z","v":456554,"vw":6.890137},{"c":6.83,"h":6.885,"l":6.615,"n":5684,"o":6.7,"t":"2025-02-03T05:00:00Z","v":308253,"vw":6.800201},{"c":6.98,"h":7,"l":6.75,"n":4088,"o":6.77,"t":"2025-02-04T05:00:00Z","v":271882,"vw":6.926437},{"c":7.08,"h":7.085,"l":6.905,"n":4009,"o":7.02,"t":"2025-02-05T05:00:00Z","v":208658,"vw":7.033044},{"c":7.25,"h":7.26,"l":7.07,"n":4653,"o":7.1,"t":"2025-02-06T05:00:00Z","v":299130,"vw":7.213148},{"c":7.2,"h":7.25,"l":6.985,"n":8251,"o":7.25,"t":"2025-02-07T05:00:00Z","v":517479,"vw":7.179274},{"c":7.43,"h":7.66,"l":7.2442,"n":7630,"o":7.27,"t":"2025-02-10T05:00:00Z","v":551877,"vw":7.466256},{"c":7.55,"h":7.565,"l":7.33,"n":4779,"o":7.37,"t":"2025-02-11T05:00:00Z","v":281797,"vw":7.503947},{"c":7.2,"h":7.37,"l":7.18,"n":5769,"o":7.35,"t":"2025-02-12T05:00:00Z","v":356780,"vw":7.251194},{"c":7.25,"h":7.27,"l":7.105,"n":4391,"o":7.2,"t":"2025-02-13T05:00:00Z","v":185319,"vw":7.210806},{"c":7.18,"h":7.355,"l":7.13,"n":3441,"o":7.3,"t":"2025-02-14T05:00:00Z","v":151847,"vw":7.190235},{"c":7.23,"h":7.25,"l":7.115,"n":5028,"o":7.18,"t":"2025-02-18T05:00:00Z","v":235612,"vw":7.197793},{"c":7.12,"h":7.16,"l":7.005,"n":3989,"o":7.16,"t":"2025-02-19T05:00:00Z","v":173503,"vw":7.101744},{"c":7,"h":7.1,"l":6.94,"n":5446,"o":7.08,"t":"2025-02-20T05:00:00Z","v":242354,"vw":6.999675},{"c":6.82,"h":7.114,"l":6.82,"n":4789,"o":7.09,"t":"2025-02-21T05:00:00Z","v":243401,"vw":6.90082},{"c":6.7,"h":6.88,"l":6.695,"n":4772,"o":6.85,"t":"2025-02-24T05:00:00Z","v":246511,"vw":6.763291},{"c":6.74,"h":6.84,"l":6.735,"n":5218,"o":6.74,"t":"2025-02-25T05:00:00Z","v":324338,"vw":6.775662},{"c":6.81,"h":6.82,"l":6.645,"n":6535,"o":6.76,"t":"2025-02-26T05:00:00Z","v":375921,"vw":6.759935},{"c":6.81,"h":6.88,"l":6.78,"n":4928,"o":6.81,"t":"2025-02-27T05:00:00Z","v":228508,"vw":6.819443},{"c":6.99,"h":6.99,"l":6.82,"n":4234,"o":6.84,"t":"2025-02-28T05:00:00Z","v":275851,"vw":6.955881},{"c":6.85,"h":7.04,"l":6.8,"n":6360,"o":7,"t":"2025-03-03T05:00:00Z","v":297303,"vw":6.891554},{"c":6.78,"h":6.94,"l":6.625,"n":7473,"o":6.81,"t":"2025-03-04T05:00:00Z","v":411625,"vw":6.796962},{"c":6.69,"h":6.88,"l":6.64,"n":5915,"o":6.8,"t":"2025-03-05T05:00:00Z","v":331195,"vw":6.712987},{"c":6.62,"h":6.68,"l":6.53,"n":6333,"o":6.61,"t":"2025-03-06T05:00:00Z","v":329816,"vw":6.61346},{"c":6.6,"h":6.65,"l":6.5098,"n":4556,"o":6.62,"t":"2025-03-07T05:00:00Z","v":229537,"vw":6.58723},{"c":6.23,"h":6.614,"l":6.215,"n":7271,"o":6.5,"t":"2025-03-10T04:00:00Z","v":425741,"vw":6.319273},{"c":6.18,"h":6.295,"l":6.12,"n":7593,"o":6.25,"t":"2025-03-11T04:00:00Z","v":498383,"vw":6.20062},{"c":6.29,"h":6.335,"l":6.17,"n":4666,"o":6.25,"t":"2025-03-12T04:00:00Z","v":294275,"vw":6.27178},{"c":6.21,"h":6.35,"l":6.21,"n":4533,"o":6.3,"t":"2025-03-13T04:00:00Z","v":207905,"vw":6.261839},{"c":6.39,"h":6.415,"l":6.255,"n":4592,"o":6.31,"t":"2025-03-14T04:00:00Z","v":288582,"vw":6.359145},{"c":6.42,"h":6.49,"l":6.37,"n":3888,"o":6.38,"t":"2025-03-17T04:00:00Z","v":246791,"vw":6.417916},{"c":6.41,"h":6.47,"l":6.34,"n":5058,"o":6.41,"t":"2025-03-18T04:00:00Z","v":256128,"vw":6.391536},{"c":6.52,"h":6.58,"l":6.41,"n":5104,"o":6.42,"t":"2025-03-19T04:00:00Z","v":298746,"vw":6.496136},{"c":6.45,"h":6.565,"l":6.43,"n":4230,"o":6.44,"t":"2025-03-20T04:00:00Z","v":258984,"vw":6.47848},{"c":6.3,"h":6.479,"l":6.29,"n":3974,"o":6.39,"t":"2025-03-21T04:00:00Z","v":1182868,"vw":6.319559},{"c":6.52,"h":6.555,"l":6.36,"n":4743,"o":6.42,"t":"2025-03-24T04:00:00Z","v":289106,"vw":6.506208},{"c":6.45,"h":6.56,"l":6.45,"n":4516,"o":6.51,"t":"2025-03-25T04:00:00Z","v":247801,"vw":6.48397},{"c":6.38,"h":6.55,"l":6.345,"n":3729,"o":6.47,"t":"2025-03-26T04:00:00Z","v":244519,"vw":6.382287},{"c":6.4,"h":6.45,"l":6.325,"n":3711,"o":6.4,"t":"2025-03-27T04:00:00Z","v":209865,"vw":6.39542},{"c":6.27,"h":6.4,"l":6.215,"n":3957,"o":6.4,"t":"2025-03-28T04:00:00Z","v":253923,"vw":6.27529},{"c":6.26,"h":6.295,"l":6.175,"n":3757,"o":6.21,"t":"2025-03-31T04:00:00Z","v":357252,"vw":6.25876},{"c":6.26,"h":6.315,"l":6.16,"n":4960,"o":6.26,"t":"2025-04-01T04:00:00Z","v":296331,"vw":6.257456},{"c":6.35,"h":6.36,"l":6.16,"n":5842,"o":6.17,"t":"2025-04-02T04:00:00Z","v":262859,"vw":6.32119},{"c":5.76,"h":6.11,"l":5.755,"n":8010,"o":6.05,"t":"2025-04-03T04:00:00Z","v":585789,"vw":5.851235},{"c":5.76,"h":5.805,"l":5.445,"n":11950,"o":5.49,"t":"2025-04-04T04:00:00Z","v":776801,"vw":5.63033},{"c":5.81,"h":6.13,"l":5.54,"n":10377,"o":5.6,"t":"2025-04-07T04:00:00Z","v":643352,"vw":5.803541},{"c":5.77,"h":6.01,"l":5.675,"n":6052,"o":6,"t":"2025-04-08T04:00:00Z","v":429994,"vw":5.823117},{"c":6.02,"h":6.28,"l":5.59,"n":7504,"o":5.71,"t":"2025-04-09T04:00:00Z","v":614046,"vw":5.950635},{"c":5.72,"h":6.01,"l":5.56,"n":7663,"o":5.93,"t":"2025-04-10T04:00:00Z","v":544231,"vw":5.71458},{"c":5.66,"h":5.76,"l":5.55,"n":5470,"o":5.65,"t":"2025-04-11T04:00:00Z","v":354169,"vw":5.65074},{"c":5.74,"h":5.755,"l":5.59,"n":5136,"o":5.74,"t":"2025-04-14T04:00:00Z","v":343840,"vw":5.699172},{"c":5.82,"h":5.905,"l":5.74,"n":4230,"o":5.74,"t":"2025-04-15T04:00:00Z","v":304163,"vw":5.838189},{"c":5.86,"h":5.89,"l":5.775,"n":4603,"o":5.82,"t":"2025-04-16T04:00:00Z","v":256430,"vw":5.847158},{"c":5.92,"h":5.96,"l":5.85,"n":4024,"o":5.85,"t":"2025-04-17T04:00:00Z","v":329387,"vw":5.915659},{"c":5.88,"h":5.9,"l":5.81,"n":5038,"o":5.86,"t":"2025-04-21T04:00:00Z","v":397270,"vw":5.863664},{"c":6.1,"h":6.13,"l":5.9,"n":5245,"o":5.93,"t":"2025-04-22T04:00:00Z","v":338257,"vw":6.051847},{"c":6.16,"h":6.37,"l":6.12,"n":6851,"o":6.25,"t":"2025-04-23T04:00:00Z","v":464785,"vw":6.198771},{"c":6.45,"h":6.52,"l":6.07,"n":8004,"o":6.2,"t":"2025-04-24T04:00:00Z","v":573129,"vw":6.444007},{"c":6.37,"h":6.375,"l":6.22,"n":5881,"o":6.35,"t":"2025-04-25T04:00:00Z","v":405489,"vw":6.312965},{"c":6.37,"h":6.38,"l":6.255,"n":4007,"o":6.38,"t":"2025-04-28T04:00:00Z","v":203420,"vw":6.319415},{"c":6.3,"h":6.41,"l":6.28,"n":3829,"o":6.32,"t":"2025-04-29T04:00:00Z","v":249115,"vw":6.310045},{"c":6.26,"h":6.34,"l":6.12,"n":3488,"o":6.19,"t":"2025-04-30T04:00:00Z","v":274894,"vw":6.243664},{"c":6.28,"h":6.35,"l":6.22,"n":3796,"o":6.28,"t":"2025-05-01T04:00:00Z","v":278062,"vw":6.294232},{"c":6.48,"h":6.49,"l":6.34,"n":2911,"o":6.39,"t":"2025-05-02T04:00:00Z","v":200147,"vw":6.453596},{"c":6.42,"h":6.485,"l":6.335,"n":3445,"o":6.41,"t":"2025-05-05T04:00:00Z","v":257276,"vw":6.439483},{"c":6.4,"h":6.48,"l":6.26,"n":4178,"o":6.42,"t":"2025-05-06T04:00:00Z","v":349469,"vw":6.412916},{"c":6.26,"h":6.39,"l":6.225,"n":4964,"o":6.38,"t":"2025-05-07T04:00:00Z","v":297292,"vw":6.289594},{"c":6.37,"h":6.43,"l":6.28,"n":4006,"o":6.28,"t":"2025-05-08T04:00:00Z","v":260345,"vw":6.366936},{"c":6.35,"h":6.41,"l":6.29,"n":4883,"o":6.41,"t":"2025-05-09T04:00:00Z","v":254833,"vw":6.348452},{"c":6.54,"h":6.7,"l":6.525,"n":5590,"o":6.56,"t":"2025-05-12T04:00:00Z","v":401119,"vw":6.572781},{"c":6.55,"h":6.61,"l":6.535,"n":3148,"o":6.6,"t":"2025-05-13T04:00:00Z","v":190032,"vw":6.563277},{"c":6.47,"h":6.555,"l":6.44,"n":5028,"o":6.52,"t":"2025-05-14T04:00:00Z","v":286512,"vw":6.473657},{"c":6.49,"h":6.51,"l":6.4,"n":3330,"o":6.47,"t":"2025-05-15T04:00:00Z","v":178051,"vw":6.471613},{"c":6.33,"h":6.49,"l":6.32,"n":4152,"o":6.49,"t":"2025-05-16T04:00:00Z","v":268409,"vw":6.378772},{"c":6.28,"h":6.31,"l":6.2,"n":4351,"o":6.25,"t":"2025-05-19T04:00:00Z","v":315852,"vw":6.261907},{"c":6.27,"h":6.335,"l":6.24,"n":2916,"o":6.26,"t":"2025-05-20T04:00:00Z","v":176086,"vw":6.28295},{"c":6.16,"h":6.3,"l":6.065,"n":5727,"o":6.21,"t":"2025-05-21T04:00:00Z","v":416825,"vw":6.178048},{"c":6.02,"h":6.17,"l":6.01,"n":4277,"o":6.11,"t":"2025-05-22T04:00:00Z","v":227091,"vw":6.078445},{"c":6,"h":6.035,"l":5.92,"n":4635,"o":5.92,"t":"2025-05-23T04:00:00Z","v":281259,"vw":5.990416},{"c":6.14,"h":6.15,"l":5.985,"n":6024,"o":6.07,"t":"2025-05-27T04:00:00Z","v":394776,"vw":6.104904},{"c":6.06,"h":6.14,"l":6.04,"n":5344,"o":6.14,"t":"2025-05-28T04:00:00Z","v":314058,"vw":6.062694},{"c":6.11,"h":6.11,"l":6.01,"n":5439,"o":6.07,"t":"2025-05-29T04:00:00Z","v":356202,"vw":6.060852},{"c":6.03,"h":6.08,"l":5.97,"n":5839,"o":6.07,"t":"2025-05-30T04:00:00Z","v":1452183,"vw":6.025544},{"c":5.9,"h":6.03,"l":5.87,"n":4909,"o":6.01,"t":"2025-06-02T04:00:00Z","v":361875,"vw":5.925299},{"c":6.07,"h":6.095,"l":5.87,"n":9393,"o":5.89,"t":"2025-06-03T04:00:00Z","v":774875,"vw":6.003438},{"c":5.97,"h":6.11,"l":5.92,"n":5169,"o":6.08,"t":"2025-06-04T04:00:00Z","v":369922,"vw":5.974008},{"c":5.94,"h":6.01,"l":5.875,"n":5379,"o":5.97,"t":"2025-06-05T04:00:00Z","v":381533,"vw":5.937393},{"c":6.11,"h":6.11,"l":6.005,"n":3554,"o":6.03,"t":"2025-06-06T04:00:00Z","v":300812,"vw":6.070177},{"c":6.16,"h":6.21,"l":6.09,"n":4604,"o":6.15,"t":"2025-06-09T04:00:00Z","v":472747,"vw":6.15923},{"c":6.27,"h":6.335,"l":6.15,"n":3595,"o":6.17,"t":"2025-06-10T04:00:00Z","v":236755,"vw":6.260326},{"c":6.38,"h":6.39,"l":6.25,"n":4731,"o":6.28,"t":"2025-06-11T04:00:00Z","v":348896,"vw":6.340276},{"c":6.36,"h":6.4,"l":6.27,"n":4311,"o":6.35,"t":"2025-06-12T04:00:00Z","v":264529,"vw":6.339389},{"c":6.24,"h":6.3193,"l":6,"n":5083,"o":6.28,"t":"2025-06-13T04:00:00Z","v":402126,"vw":6.257871},{"c":6.19,"h":6.335,"l":6.165,"n":4815,"o":6.31,"t":"2025-06-16T04:00:00Z","v":376670,"vw":6.228808},{"c":6.02,"h":6.19,"l":6.01,"n":6469,"o":6.15,"t":"2025-06-17T04:00:00Z","v":475903,"vw":6.061511},{"c":6.06,"h":6.155,"l":5.99,"n":4804,"o":6.01,"t":"2025-06-18T04:00:00Z","v":361400,"vw":6.092349},{"c":6.01,"h":6.17,"l":6.005,"n":4141,"o":6.12,"t":"2025-06-20T04:00:00Z","v":637621,"vw":6.045395},{"c":6.18,"h":6.2,"l":5.95,"n":4468,"o":5.99,"t":"2025-06-23T04:00:00Z","v":335445,"vw":6.103875},{"c":6.29,"h":6.4,"l":6.23,"n":5105,"o":6.23,"t":"2025-06-24T04:00:00Z","v":408561,"vw":6.317937},{"c":6.27,"h":6.31,"l":6.23,"n":4062,"o":6.27,"t":"2025-06-25T04:00:00Z","v":291603,"vw":6.278368},{"c":6.49,"h":6.505,"l":6.26,"n":4354,"o":6.26,"t":"2025-06-26T04:00:00Z","v":317394,"vw":6.444012},{"c":6.47,"h":6.59,"l":6.45,"n":3660,"o":6.51,"t":"2025-06-27T04:00:00Z","v":659250,"vw":6.47811},{"c":6.46,"h":6.57,"l":6.46,"n":3831,"o":6.5,"t":"2025-06-30T04:00:00Z","v":333367,"vw":6.491192},{"c":6.71,"h":6.795,"l":6.41,"n":4528,"o":6.43,"t":"2025-07-01T04:00:00Z","v":276232,"vw":6.65309},{"c":6.83,"h":6.835,"l":6.7002,"n":3631,"o":6.75,"t":"2025-07-02T04:00:00Z","v":247090,"vw":6.798308},{"c":6.95,"h":6.985,"l":6.85,"n":2281,"o":6.85,"t":"2025-07-03T04:00:00Z","v":159538,"vw":6.945451},{"c":6.84,"h":7,"l":6.82,"n":4175,"o":6.87,"t":"2025-07-07T04:00:00Z","v":240647,"vw":6.863797},{"c":6.83,"h":6.975,"l":6.81,"n":5248,"o":6.84,"t":"2025-07-08T04:00:00Z","v":470787,"vw":6.877782},{"c":6.66,"h":6.86,"l":6.64,"n":4406,"o":6.84,"t":"2025-07-09T04:00:00Z","v":314229,"vw":6.69668},{"c":6.68,"h":6.72,"l":6.6,"n":4204,"o":6.65,"t":"2025-07-10T04:00:00Z","v":348899,"vw":6.674093},{"c":6.56,"h":6.64,"l":6.545,"n":3121,"o":6.64,"t":"2025-07-11T04:00:00Z","v":245136,"vw":6.583036},{"c":6.65,"h":6.71,"l":6.53,"n":3699,"o":6.71,"t":"2025-07-14T04:00:00Z","v":361212,"vw":6.627484},{"c":6.38,"h":6.68,"l":6.37,"n":4929,"o":6.64,"t":"2025-07-15T04:00:00Z","v":330396,"vw":6.455318},{"c":6.52,"h":6.52,"l":6.35,"n":7648,"o":6.4,"t":"2025-07-16T04:00:00Z","v":670171,"vw":6.454252},{"c":6.54,"h":6.65,"l":6.495,"n":4550,"o":6.52,"t":"2025-07-17T04:00:00Z","v":317821,"vw":6.544224},{"c":6.49,"h":6.75,"l":6.45,"n":3684,"o":6.6,"t":"2025-07-18T04:00:00Z","v":258716,"vw":6.505713},{"c":6.52,"h":6.705,"l":6.45,"n":3495,"o":6.5,"t":"2025-07-21T04:00:00Z","v":233936,"vw":6.522263},{"c":6.5,"h":6.59,"l":6.48,"n":3589,"o":6.52,"t":"2025-07-22T04:00:00Z","v":230043,"vw":6.525195},{"c":6.54,"h":6.75,"l":6.46,"n":3941,"o":6.69,"t":"2025-07-23T04:00:00Z","v":223847,"vw":6.521418},{"c":6.17,"h":6.54,"l":6.14,"n":7236,"o":6.54,"t":"2025-07-24T04:00:00Z","v":858794,"vw":6.228286},{"c":6.19,"h":6.26,"l":6.12,"n":5446,"o":6.15,"t":"2025-07-25T04:00:00Z","v":267397,"vw":6.192159},{"c":6.24,"h":6.25,"l":6.17,"n":4045,"o":6.23,"t":"2025-07-28T04:00:00Z","v":247530,"vw":6.224212},{"c":6.13,"h":6.29,"l":6.1,"n":5400,"o":6.29,"t":"2025-07-29T04:00:00Z","v":335673,"vw":6.145751},{"c":6.03,"h":6.2,"l":6,"n":5276,"o":6.16,"t":"2025-07-30T04:00:00Z","v":375803,"vw":6.085411},{"c":5.93,"h":6.015,"l":5.91,"n":3935,"o":5.96,"t":"2025-07-31T04:00:00Z","v":345798,"vw":5.94605},{"c":5.85,"h":6,"l":5.76,"n":5179,"o":5.87,"t":"2025-08-01T04:00:00Z","v":461276,"vw":5.833111},{"c":5.89,"h":5.935,"l":5.78,"n":4604,"o":5.86,"t":"2025-08-04T04:00:00Z","v":430287,"vw":5.847253},{"c":5.92,"h":5.93,"l":5.795,"n":4472,"o":5.93,"t":"2025-08-05T04:00:00Z","v":329998,"vw":5.890007},{"c":5.86,"h":5.92,"l":5.835,"n":3415,"o":5.91,"t":"2025-08-06T04:00:00Z","v":260251,"vw":5.882656},{"c":5.86,"h":5.93,"l":5.79,"n":3890,"o":5.93,"t":"2025-08-07T04:00:00Z","v":289763,"vw":5.842675},{"c":5.92,"h":5.99,"l":5.825,"n":4834,"o":5.93,"t":"2025-08-08T04:00:00Z","v":397020,"vw":5.912764},{"c":5.94,"h":5.97,"l":5.875,"n":5080,"o":5.97,"t":"2025-08-11T04:00:00Z","v":358074,"vw":5.921578},{"c":6.04,"h":6.05,"l":5.87,"n":7842,"o":5.88,"t":"2025-08-12T04:00:00Z","v":647196,"vw":5.990319},{"c":6.24,"h":6.245,"l":6.045,"n":5992,"o":6.06,"t":"2025-08-13T04:00:00Z","v":564418,"vw":6.185452},{"c":6.2,"h":6.236,"l":6.13,"n":4352,"o":6.13,"t":"2025-08-14T04:00:00Z","v":298359,"vw":6.185835},{"c":6.04,"h":6.23,"l":6.03,"n":4414,"o":6.23,"t":"2025-08-15T04:00:00Z","v":473061,"vw":6.060804},{"c":6.03,"h":6.06,"l":5.975,"n":3684,"o":6.03,"t":"2025-08-18T04:00:00Z","v":185388,"vw":6.026909},{"c":6.05,"h":6.13,"l":6.01,"n":4199,"o":6.03,"t":"2025-08-19T04:00:00Z","v":303326,"vw":6.052872},{"c":6.09,"h":6.11,"l":6.035,"n":3622,"o":6.06,"t":"2025-08-20T04:00:00Z","v":259638,"vw":6.07563},{"c":6.05,"h":6.08,"l":6,"n":3119,"o":6.06,"t":"2025-08-21T04:00:00Z","v":214504,"vw":6.040323},{"c":6.48,"h":6.49,"l":6.08,"n":6813,"o":6.08,"t":"2025-08-22T04:00:00Z","v":512195,"vw":6.422256},{"c":6.56,"h":6.59,"l":6.43,"n":6054,"o":6.47,"t":"2025-08-25T04:00:00Z","v":495173,"vw":6.542827},{"c":6.58,"h":6.67,"l":6.55,"n":6308,"o":6.57,"t":"2025-08-26T04:00:00Z","v":564959,"vw":6.599155},{"c":6.61,"h":6.65,"l":6.56,"n":5827,"o":6.58,"t":"2025-08-27T04:00:00Z","v":322992,"vw":6.605389},{"c":6.58,"h":6.66,"l":6.54,"n":4564,"o":6.66,"t":"2025-08-28T04:00:00Z","v":286675,"vw":6.57405},{"c":6.75,"h":6.88,"l":6.6,"n":5738,"o":6.6,"t":"2025-08-29T04:00:00Z","v":567703,"vw":6.764128},{"c":6.74,"h":6.83,"l":6.66,"n":7186,"o":6.66,"t":"2025-09-02T04:00:00Z","v":664631,"vw":6.745957},{"c":6.72,"h":6.815,"l":6.64,"n":4654,"o":6.72,"t":"2025-09-03T04:00:00Z","v":348403,"vw":6.715119},{"c":6.7,"h":6.795,"l":6.635,"n":3892,"o":6.74,"t":"2025-09-04T04:00:00Z","v":371334,"vw":6.680732},{"c":6.61,"h":6.83,"l":6.575,"n":4923,"o":6.73,"t":"2025-09-05T04:00:00Z","v":340907,"vw":6.644585},{"c":6.59,"h":6.63,"l":6.51,"n":4878,"o":6.63,"t":"2025-09-08T04:00:00Z","v":342250,"vw":6.57502},{"c":6.57,"h":6.705,"l":6.56,"n":4316,"o":6.58,"t":"2025-09-09T04:00:00Z","v":258624,"vw":6.589325},{"c":6.61,"h":6.62,"l":6.55,"n":4344,"o":6.58,"t":"2025-09-10T04:00:00Z","v":288819,"vw":6.594986},{"c":6.7,"h":6.72,"l":6.57,"n":5710,"o":6.6,"t":"2025-09-11T04:00:00Z","v":436677,"vw":6.672171},{"c":6.56,"h":6.69,"l":6.53,"n":4025,"o":6.69,"t":"2025-09-12T04:00:00Z","v":310621,"vw":6.580643},{"c":6.48,"h":6.595,"l":6.455,"n":3839,"o":6.56,"t":"2025-09-15T04:00:00Z","v":324892,"vw":6.493549},{"c":6.42,"h":6.515,"l":6.35,"n":4124,"o":6.46,"t":"2025-09-16T04:00:00Z","v":292010,"vw":6.412147},{"c":6.47,"h":6.65,"l":6.43,"n":6518,"o":6.47,"t":"2025-09-17T04:00:00Z","v":354401,"vw":6.502477},{"c":6.74,"h":6.745,"l":6.49,"n":6725,"o":6.49,"t":"2025-09-18T04:00:00Z","v":345877,"vw":6.667897},{"c":6.52,"h":6.73,"l":6.52,"n":5503,"o":6.73,"t":"2025-09-19T04:00:00Z","v":927081,"vw":6.562675},{"c":6.52,"h":6.56,"l":6.465,"n":4294,"o":6.51,"t":"2025-09-22T04:00:00Z","v":255290,"vw":6.520736},{"c":6.54,"h":6.725,"l":6.52,"n":5651,"o":6.52,"t":"2025-09-23T04:00:00Z","v":329462,"vw":6.595377},{"c":6.61,"h":6.67,"l":6.54,"n":4729,"o":6.59,"t":"2025-09-24T04:00:00Z","v":268311,"vw":6.598765},{"c":6.58,"h":6.6,"l":6.53,"n":4317,"o":6.57,"t":"2025-09-25T04:00:00Z","v":230631,"vw":6.571866},{"c":6.61,"h":6.65,"l":6.545,"n":4407,"o":6.58,"t":"2025-09-26T04:00:00Z","v":249917,"vw":6.58645},{"c":6.58,"h":6.63,"l":6.545,"n":5226,"o":6.63,"t":"2025-09-29T04:00:00Z","v":608992,"vw":6.594875},{"c":6.57,"h":6.66,"l":6.52,"n":7000,"o":6.57,"t":"2025-09-30T04:00:00Z","v":922326,"vw":6.554657},{"c":6.56,"h":6.64,"l":6.5343,"n":5614,"o":6.54,"t":"2025-10-01T04:00:00Z","v":433841,"vw":6.581741},{"c":6.54,"h":6.58,"l":6.52,"n":7259,"o":6.55,"t":"2025-10-02T04:00:00Z","v":566268,"vw":6.541389},{"c":6.61,"h":6.71,"l":6.57,"n":5674,"o":6.57,"t":"2025-10-03T04:00:00Z","v":674792,"vw":6.620742},{"c":6.83,"h":6.88,"l":6.65,"n":6051,"o":6.68,"t":"2025-10-06T04:00:00Z","v":413489,"vw":6.793658},{"c":6.65,"h":6.865,"l":6.65,"n":5475,"o":6.82,"t":"2025-10-07T04:00:00Z","v":389701,"vw":6.716514},{"c":6.7,"h":6.765,"l":6.65,"n":4736,"o":6.67,"t":"2025-10-08T04:00:00Z","v":284357,"vw":6.711074},{"c":6.69,"h":6.7,"l":6.585,"n":4421,"o":6.68,"t":"2025-10-09T04:00:00Z","v":279044,"vw":6.662493},{"c":6.5,"h":6.81,"l":6.495,"n":6656,"o":6.67,"t":"2025-10-10T04:00:00Z","v":567233,"vw":6.550296},{"c":6.56,"h":6.63,"l":6.47,"n":5201,"o":6.61,"t":"2025-10-13T04:00:00Z","v":327043,"vw":6.545796},{"c":6.85,"h":6.885,"l":6.51,"n":5975,"o":6.51,"t":"2025-10-14T04:00:00Z","v":320419,"vw":6.784894},{"c":6.81,"h":6.9399,"l":6.74,"n":6079,"o":6.91,"t":"2025-10-15T04:00:00Z","v":403843,"vw":6.810916},{"c":6.5,"h":6.8,"l":6.465,"n":9775,"o":6.75,"t":"2025-10-16T04:00:00Z","v":858783,"vw":6.534772},{"c":6.48,"h":6.57,"l":6.48,"n":8201,"o":6.56,"t":"2025-10-17T04:00:00Z","v":394938,"vw":6.510897},{"c":6.71,"h":6.71,"l":6.51,"n":5312,"o":6.55,"t":"2025-10-20T04:00:00Z","v":303220,"vw":6.670003},{"c":6.71,"h":6.72,"l":6.625,"n":4186,"o":6.68,"t":"2025-10-21T04:00:00Z","v":278613,"vw":6.686625},{"c":6.72,"h":6.8,"l":6.65,"n":7283,"o":6.69,"t":"2025-10-22T04:00:00Z","v":384135,"vw":6.719093},{"c":6.57,"h":6.735,"l":6.455,"n":6322,"o":6.72,"t":"2025-10-23T04:00:00Z","v":381620,"vw":6.559153},{"c":6.64,"h":6.77,"l":6.625,"n":5432,"o":6.7,"t":"2025-10-24T04:00:00Z","v":467837,"vw":6.679062},{"c":6.54,"h":6.65,"l":6.53,"n":5603,"o":6.65,"t":"2025-10-27T04:00:00Z","v":362741,"vw":6.565109},{"c":6.57,"h":6.58,"l":6.435,"n":6066,"o":6.51,"t":"2025-10-28T04:00:00Z","v":391248,"vw":6.518186},{"c":6.45,"h":6.65,"l":6.405,"n":5037,"o":6.53,"t":"2025-10-29T04:00:00Z","v":455023,"vw":6.505289},{"c":6.43,"h":6.52,"l":6.43,"n":3873,"o":6.43,"t":"2025-10-30T04:00:00Z","v":321609,"vw":6.457582},{"c":6.39,"h":6.44,"l":6.33,"n":3627,"o":6.4,"t":"2025-10-31T04:00:00Z","v":313822,"vw":6.388401},{"c":6.41,"h":6.42,"l":6.32,"n":4206,"o":6.39,"t":"2025-11-03T05:00:00Z","v":347309,"vw":6.364625},{"c":6.36,"h":6.4,"l":6.31,"n":4656,"o":6.36,"t":"2025-11-04T05:00:00Z","v":456221,"vw":6.357747},{"c":6.46,"h":6.485,"l":6.26,"n":4904,"o":6.26,"t":"2025-11-05T05:00:00Z","v":346534,"vw":6.41525},{"c":6.36,"h":6.46,"l":6.345,"n":4005,"o":6.41,"t":"2025-11-06T05:00:00Z","v":282430,"vw":6.378986},{"c":6.39,"h":6.415,"l":6.32,"n":4310,"o":6.37,"t":"2025-11-07T05:00:00Z","v":244111,"vw":6.371767},{"c":6.42,"h":6.47,"l":6.361,"n":3868,"o":6.43,"t":"2025-11-10T05:00:00Z","v":264691,"vw":6.422409},{"c":6.4,"h":6.47,"l":6.39,"n":3576,"o":6.42,"t":"2025-11-11T05:00:00Z","v":215902,"vw":6.423799},{"c":6.42,"h":6.49,"l":6.3935,"n":3252,"o":6.41,"t":"2025-11-12T05:00:00Z","v":246336,"vw":6.42395},{"c":6.46,"h":6.47,"l":6.355,"n":3827,"o":6.4,"t":"2025-11-13T05:00:00Z","v":300547,"vw":6.428692},{"c":6.47,"h":6.47,"l":6.315,"n":4038,"o":6.39,"t":"2025-11-14T05:00:00Z","v":305005,"vw":6.419741},{"c":6.26,"h":6.465,"l":6.225,"n":4723,"o":6.44,"t":"2025-11-17T05:00:00Z","v":427650,"vw":6.301929},{"c":6.32,"h":6.34,"l":6.25,"n":3813,"o":6.25,"t":"2025-11-18T05:00:00Z","v":257630,"vw":6.303494},{"c":6.39,"h":6.43,"l":6.285,"n":5788,"o":6.32,"t":"2025-11-19T05:00:00Z","v":517752,"vw":6.366659},{"c":6.37,"h":6.585,"l":6.35,"n":4923,"o":6.42,"t":"2025-11-20T05:00:00Z","v":316156,"vw":6.414107},{"c":6.66,"h":6.695,"l":6.38,"n":4729,"o":6.38,"t":"2025-11-21T05:00:00Z","v":333525,"vw":6.599891},{"c":6.63,"h":6.69,"l":6.59,"n":3853,"o":6.66,"t":"2025-11-24T05:00:00Z","v":239854,"vw":6.646431},{"c":6.88,"h":6.925,"l":6.64,"n":4937,"o":6.67,"t":"2025-11-25T05:00:00Z","v":337471,"vw":6.856756},{"c":6.89,"h":6.91,"l":6.825,"n":3988,"o":6.84,"t":"2025-11-26T05:00:00Z","v":239109,"vw":6.875144},{"c":6.87,"h":6.91,"l":6.84,"n":2304,"o":6.91,"t":"2025-11-28T05:00:00Z","v":89110,"vw":6.876957},{"c":6.96,"h":6.985,"l":6.81,"n":3883,"o":6.81,"t":"2025-12-01T05:00:00Z","v":230899,"vw":6.948336},{"c":7.02,"h":7.07,"l":6.96,"n":4326,"o":7,"t":"2025-12-02T05:00:00Z","v":340625,"vw":7.028879},{"c":7.42,"h":7.44,"l":7.005,"n":5341,"o":7.04,"t":"2025-12-03T05:00:00Z","v":373536,"vw":7.326461},{"c":7.42,"h":7.445,"l":7.33,"n":5029,"o":7.38,"t":"2025-12-04T05:00:00Z","v":380070,"vw":7.399113},{"c":7.28,"h":7.43,"l":7.27,"n":3801,"o":7.37,"t":"2025-12-05T05:00:00Z","v":254048,"vw":7.317417},{"c":7.33,"h":7.375,"l":7.285,"n":4378,"o":7.32,"t":"2025-12-08T05:00:00Z","v":347603,"vw":7.334678},{"c":7.36,"h":7.485,"l":7.32,"n":4726,"o":7.32,"t":"2025-12-09T05:00:00Z","v":250170,"vw":7.392},{"c":7.81,"h":7.845,"l":7.38,"n":7279,"o":7.39,"t":"2025-12-10T05:00:00Z","v":692725,"vw":7.744922},{"c":7.8,"h":7.88,"l":7.715,"n":5746,"o":7.78,"t":"2025-12-11T05:00:00Z","v":357040,"vw":7.797479},{"c":7.77,"h":7.845,"l":7.7,"n":5436,"o":7.84,"t":"2025-12-12T05:00:00Z","v":366871,"vw":7.763623},{"c":7.795,"h":7.81,"l":7.71,"n":6033,"o":7.81,"t":"2025-12-15T05:00:00Z","v":433305,"vw":7.757438},{"c":7.8,"h":7.835,"l":7.75,"n":6437,"o":7.81,"t":"2025-12-16T05:00:00Z","v":476664,"vw":7.802806},{"c":7.81,"h":7.865,"l":7.76,"n":6453,"o":7.78,"t":"2025-12-17T05:00:00Z","v":457787,"vw":7.806019},{"c":7.92,"h":7.935,"l":7.83,"n":6239,"o":7.86,"t":"2025-12-18T05:00:00Z","v":482874,"vw":7.892653},{"c":7.87,"h":7.915,"l":7.8,"n":5465,"o":7.88,"t":"2025-12-19T05:00:00Z","v":1079897,"vw":7.870604},{"c":7.75,"h":7.95,"l":7.745,"n":6402,"o":7.85,"t":"2025-12-22T05:00:00Z","v":523528,"vw":7.777014},{"c":7.59,"h":7.84,"l":7.575,"n":4948,"o":7.76,"t":"2025-12-23T05:00:00Z","v":438742,"vw":7.634649},{"c":7.66,"h":7.725,"l":7.55,"n":3054,"o":7.59,"t":"2025-12-24T05:00:00Z","v":233786,"vw":7.620387},{"c":7.58,"h":7.675,"l":7.56,"n":4193,"o":7.65,"t":"2025-12-26T05:00:00Z","v":260500,"vw":7.603679},{"c":7.51,"h":7.62,"l":7.465,"n":4019,"o":7.59,"t":"2025-12-29T05:00:00Z","v":342685,"vw":7.511765},{"c":7.45,"h":7.53,"l":7.42,"n":3520,"o":7.52,"t":"2025-12-30T05:00:00Z","v":285055,"vw":7.457497},{"c":7.41,"h":7.46,"l":7.364,"n":3848,"o":7.46,"t":"2025-12-31T05:00:00Z","v":314621,"vw":7.409502},{"c":7.35,"h":7.545,"l":7.2614,"n":5412,"o":7.43,"t":"2026-01-02T05:00:00Z","v":480428,"vw":7.340021},{"c":7.47,"h":7.555,"l":7.35,"n":5710,"o":7.35,"t":"2026-01-05T05:00:00Z","v":487174,"vw":7.480195},{"c":7.5,"h":7.52,"l":7.36,"n":6017,"o":7.43,"t":"2026-01-06T05:00:00Z","v":407464,"vw":7.458277},{"c":7.58,"h":7.585,"l":7.46,"n":5008,"o":7.49,"t":"2026-01-07T05:00:00Z","v":429358,"vw":7.543838},{"c":7.72,"h":7.755,"l":7.535,"n":5431,"o":7.57,"t":"2026-01-08T05:00:00Z","v":468711,"vw":7.710384},{"c":7.64,"h":7.795,"l":7.555,"n":6419,"o":7.71,"t":"2026-01-09T05:00:00Z","v":528129,"vw":7.65783},{"c":7.56,"h":7.62,"l":7.525,"n":4117,"o":7.6,"t":"2026-01-12T05:00:00Z","v":336449,"vw":7.571575},{"c":7.61,"h":7.68,"l":7.55,"n":4481,"o":7.57,"t":"2026-01-13T05:00:00Z","v":282616,"vw":7.612589},{"c":7.77,"h":7.805,"l":7.6,"n":6126,"o":7.62,"t":"2026-01-14T05:00:00Z","v":334837,"vw":7.720644},{"c":7.91,"h":7.97,"l":7.74,"n":5629,"o":7.76,"t":"2026-01-15T05:00:00Z","v":359814,"vw":7.908147},{"c":7.86,"h":7.98,"l":7.84,"n":6021,"o":7.89,"t":"2026-01-16T05:00:00Z","v":445875,"vw":7.900828},{"c":7.88,"h":7.905,"l":7.74,"n":6080,"o":7.74,"t":"2026-01-20T05:00:00Z","v":400717,"vw":7.855246},{"c":8.26,"h":8.295,"l":7.89,"n":11113,"o":7.89,"t":"2026-01-21T05:00:00Z","v":812740,"vw":8.205637},{"c":8.1,"h":8.5,"l":7.85,"n":8816,"o":8.28,"t":"2026-01-22T05:00:00Z","v":656153,"vw":8.235136},{"c":7.8,"h":8.19,"l":7.76,"n":6888,"o":8.11,"t":"2026-01-23T05:00:00Z","v":474714,"vw":7.857244},{"c":7.71,"h":7.845,"l":7.65,"n":5942,"o":7.8,"t":"2026-01-26T05:00:00Z","v":443248,"vw":7.714547},{"c":7.66,"h":7.77,"l":7.605,"n":4351,"o":7.72,"t":"2026-01-27T05:00:00Z","v":407646,"vw":7.657178},{"c":7.6,"h":7.69,"l":7.53,"n":5605,"o":7.64,"t":"2026-01-28T05:00:00Z","v":381028,"vw":7.606913},{"c":7.75,"h":7.78,"l":7.56,"n":6049,"o":7.62,"t":"2026-01-29T05:00:00Z","v":384153,"vw":7.70304},{"c":7.79,"h":7.85,"l":7.67,"n":7903,"o":7.71,"t":"2026-01-30T05:00:00Z","v":418597,"vw":7.772741},{"c":8.07,"h":8.18,"l":7.79,"n":8036,"o":7.85,"t":"2026-02-02T05:00:00Z","v":500278,"vw":8.077622},{"c":8.24,"h":8.3,"l":8.045,"n":10127,"o":8.08,"t":"2026-02-03T05:00:00Z","v":850374,"vw":8.173637},{"c":8.08,"h":8.3,"l":8.06,"n":8958,"o":8.15,"t":"2026-02-04T05:00:00Z","v":686197,"vw":8.132949},{"c":8.06,"h":8.135,"l":8.01,"n":7286,"o":8.08,"t":"2026-02-05T05:00:00Z","v":381830,"vw":8.064167},{"c":8.15,"h":8.235,"l":8.09,"n":5459,"o":8.12,"t":"2026-02-06T05:00:00Z","v":297028,"vw":8.16477},{"c":8.18,"h":8.275,"l":8.11,"n":5218,"o":8.14,"t":"2026-02-09T05:00:00Z","v":302601,"vw":8.201947},{"c":8.04,"h":8.255,"l":7.985,"n":4739,"o":8.14,"t":"2026-02-10T05:00:00Z","v":315641,"vw":8.069189},{"c":8.02,"h":8.14,"l":7.77,"n":4201,"o":8.05,"t":"2026-02-11T05:00:00Z","v":271229,"vw":8.022425},{"c":8,"h":8.125,"l":7.87,"n":5943,"o":8.07,"t":"2026-02-12T05:00:00Z","v":262597,"vw":7.967733},{"c":8.08,"h":8.135,"l":7.91,"n":4185,"o":8,"t":"2026-02-13T05:00:00Z","v":225134,"vw":8.061003},{"c":8.17,"h":8.225,"l":8.0504,"n":5463,"o":8.1,"t":"2026-02-17T05:00:00Z","v":303063,"vw":8.169714},{"c":8.08,"h":8.33,"l":8.075,"n":6936,"o":8.16,"t":"2026-02-18T05:00:00Z","v":491444,"vw":8.154633},{"c":8.12,"h":8.135,"l":7.9901,"n":4969,"o":8.03,"t":"2026-02-19T05:00:00Z","v":334025,"vw":8.098733},{"c":8.21,"h":8.24,"l":8.03,"n":5723,"o":8.12,"t":"2026-02-20T05:00:00Z","v":309481,"vw":8.17768},{"c":7.83,"h":8.3,"l":7.74,"n":8018,"o":8.16,"t":"2026-02-23T05:00:00Z","v":423852,"vw":7.863975},{"c":7.79,"h":7.97,"l":7.6801,"n":5642,"o":7.85,"t":"2026-02-24T05:00:00Z","v":301845,"vw":7.76882},{"c":7.97,"h":7.975,"l":7.79,"n":4069,"o":7.84,"t":"2026-02-25T05:00:00Z","v":206114,"vw":7.926235},{"c":7.98,"h":8.12,"l":7.86,"n":4563,"o":7.97,"t":"2026-02-26T05:00:00Z","v":242614,"vw":7.978256},{"c":7.65,"h":7.84,"l":7.6,"n":7159,"o":7.84,"t":"2026-02-27T05:00:00Z","v":351948,"vw":7.67337},{"c":7.77,"h":7.84,"l":7.48,"n":5555,"o":7.58,"t":"2026-03-02T05:00:00Z","v":254263,"vw":7.755761},{"c":7.78,"h":7.83,"l":7.58,"n":5424,"o":7.61,"t":"2026-03-03T05:00:00Z","v":301448,"vw":7.747357},{"c":7.81,"h":7.98,"l":7.81,"n":5147,"o":7.85,"t":"2026-03-04T05:00:00Z","v":267832,"vw":7.862175},{"c":7.61,"h":7.805,"l":7.555,"n":5163,"o":7.76,"t":"2026-03-05T05:00:00Z","v":362012,"vw":7.617892},{"c":7.44,"h":7.54,"l":7.26,"n":6067,"o":7.42,"t":"2026-03-06T05:00:00Z","v":310719,"vw":7.415343},{"c":7.42,"h":7.47,"l":7.08,"n":8811,"o":7.3,"t":"2026-03-09T04:00:00Z","v":468704,"vw":7.313749},{"c":7.48,"h":7.64,"l":7.2601,"n":7574,"o":7.4,"t":"2026-03-10T04:00:00Z","v":363131,"vw":7.499638},{"c":7.34,"h":7.46,"l":7.32,"n":5305,"o":7.41,"t":"2026-03-11T04:00:00Z","v":292571,"vw":7.358155},{"c":7.31,"h":7.35,"l":7.19,"n":5600,"o":7.24,"t":"2026-03-12T04:00:00Z","v":409516,"vw":7.289903},{"c":7.25,"h":7.4,"l":7.22,"n":5229,"o":7.34,"t":"2026-03-13T04:00:00Z","v":274015,"vw":7.262162},{"c":7.2,"h":7.335,"l":7.19,"n":5379,"o":7.29,"t":"2026-03-16T04:00:00Z","v":278543,"vw":7.245888},{"c":7.17,"h":7.305,"l":7.11,"n":5511,"o":7.24,"t":"2026-03-17T04:00:00Z","v":390514,"vw":7.163487},{"c":7.02,"h":7.21,"l":7,"n":4838,"o":7.15,"t":"2026-03-18T04:00:00Z","v":329333,"vw":7.069859},{"c":7.13,"h":7.225,"l":6.92,"n":6944,"o":6.97,"t":"2026-03-19T04:00:00Z","v":349085,"vw":7.066135},{"c":7.13,"h":7.165,"l":7.05,"n":5794,"o":7.14,"t":"2026-03-20T04:00:00Z","v":808751,"vw":7.121236},{"c":7.31,"h":7.475,"l":7.24,"n":6932,"o":7.28,"t":"2026-03-23T04:00:00Z","v":429044,"vw":7.33595},{"c":7.35,"h":7.445,"l":7.23,"n":5638,"o":7.23,"t":"2026-03-24T04:00:00Z","v":315220,"vw":7.361792},{"c":7.34,"h":7.45,"l":7.32,"n":4347,"o":7.41,"t":"2026-03-25T04:00:00Z","v":230021,"vw":7.358218},{"c":7.5,"h":7.53,"l":7.28,"n":5801,"o":7.28,"t":"2026-03-26T04:00:00Z","v":478407,"vw":7.467385},{"c":7.37,"h":7.46,"l":7.275,"n":6343,"o":7.46,"t":"2026-03-27T04:00:00Z","v":394693,"vw":7.364882},{"c":7.43,"h":7.46,"l":7.36,"n":4737,"o":7.42,"t":"2026-03-30T04:00:00Z","v":235738,"vw":7.419669},{"c":7.55,"h":7.58,"l":7.44,"n":6216,"o":7.54,"t":"2026-03-31T04:00:00Z","v":398739,"vw":7.52996},{"c":7.67,"h":7.75,"l":7.59,"n":4983,"o":7.59,"t":"2026-04-01T04:00:00Z","v":301641,"vw":7.682955},{"c":7.69,"h":7.715,"l":7.515,"n":4977,"o":7.55,"t":"2026-04-02T04:00:00Z","v":241262,"vw":7.661228},{"c":7.74,"h":7.775,"l":7.66,"n":3812,"o":7.66,"t":"2026-04-06T04:00:00Z","v":277744,"vw":7.736252},{"c":7.81,"h":7.825,"l":7.71,"n":4405,"o":7.71,"t":"2026-04-07T04:00:00Z","v":240102,"vw":7.788243},{"c":8.04,"h":8.12,"l":7.97,"n":4897,"o":8.02,"t":"2026-04-08T04:00:00Z","v":292600,"vw":8.026846},{"c":8.18,"h":8.21,"l":7.965,"n":4567,"o":7.97,"t":"2026-04-09T04:00:00Z","v":223510,"vw":8.154753},{"c":8.03,"h":8.18,"l":8.02,"n":3563,"o":8.18,"t":"2026-04-10T04:00:00Z","v":172661,"vw":8.056783},{"c":8.04,"h":8.06,"l":7.94,"n":4080,"o":8.01,"t":"2026-04-13T04:00:00Z","v":257601,"vw":8.014186},{"c":7.98,"h":8.03,"l":7.9,"n":4953,"o":8,"t":"2026-04-14T04:00:00Z","v":270055,"vw":7.983362},{"c":7.93,"h":7.99,"l":7.865,"n":3300,"o":7.97,"t":"2026-04-15T04:00:00Z","v":200300,"vw":7.918895},{"c":7.92,"h":7.945,"l":7.86,"n":4411,"o":7.89,"t":"2026-04-16T04:00:00Z","v":270861,"vw":7.914241},{"c":8.12,"h":8.26,"l":7.99,"n":5903,"o":7.99,"t":"2026-04-17T04:00:00Z","v":334462,"vw":8.142909},{"c":8.06,"h":8.155,"l":8.05,"n":3803,"o":8.08,"t":"2026-04-20T04:00:00Z","v":268794,"vw":8.084556},{"c":7.92,"h":8.09,"l":7.9,"n":5406,"o":8.05,"t":"2026-04-21T04:00:00Z","v":311222,"vw":7.967934},{"c":7.87,"h":8,"l":7.845,"n":4595,"o":7.93,"t":"2026-04-22T04:00:00Z","v":303639,"vw":7.900822},{"c":8.05,"h":8.127,"l":7.77,"n":5796,"o":7.87,"t":"2026-04-23T04:00:00Z","v":422241,"vw":8.013665},{"c":7.79,"h":8.09,"l":7.76,"n":5745,"o":8.03,"t":"2026-04-24T04:00:00Z","v":341736,"vw":7.833302},{"c":8.14,"h":8.16,"l":7.4653,"n":5355,"o":7.75,"t":"2026-04-27T04:00:00Z","v":355701,"vw":8.08237},{"c":8.25,"h":8.27,"l":8.1125,"n":6568,"o":8.18,"t":"2026-04-28T04:00:00Z","v":304227,"vw":8.23637},{"c":8.07,"h":8.26,"l":8.05,"n":5675,"o":8.17,"t":"2026-04-29T04:00:00Z","v":272580,"vw":8.100689},{"c":8.04,"h":8.12,"l":8,"n":3389,"o":8,"t":"2026-04-30T04:00:00Z","v":229925,"vw":8.054793},{"c":8.13,"h":8.185,"l":8.01,"n":4248,"o":8.05,"t":"2026-05-01T04:00:00Z","v":236002,"vw":8.123456},{"c":7.97,"h":8.17,"l":7.96,"n":4713,"o":8.14,"t":"2026-05-04T04:00:00Z","v":328814,"vw":8.013946},{"c":8.13,"h":8.16,"l":7.98,"n":4308,"o":7.98,"t":"2026-05-05T04:00:00Z","v":319711,"vw":8.107443},{"c":8.115,"h":8.12,"l":8.01,"n":5751,"o":8.03,"t":"2026-05-06T04:00:00Z","v":419414,"vw":8.068446},{"c":8.08,"h":8.18,"l":8.07,"n":3332,"o":8.12,"t":"2026-05-07T04:00:00Z","v":202249,"vw":8.118285},{"c":8.16,"h":8.2,"l":8.05,"n":7136,"o":8.08,"t":"2026-05-08T04:00:00Z","v":424481,"vw":8.154016},{"c":7.91,"h":8.2,"l":7.905,"n":5419,"o":8.2,"t":"2026-05-11T04:00:00Z","v":299924,"vw":7.976601},{"c":7.94,"h":7.965,"l":7.765,"n":5615,"o":7.91,"t":"2026-05-12T04:00:00Z","v":285937,"vw":7.885014},{"c":7.89,"h":7.99,"l":7.825,"n":4546,"o":7.86,"t":"2026-05-13T04:00:00Z","v":260362,"vw":7.906042},{"c":7.99,"h":8.08,"l":7.94,"n":4294,"o":7.94,"t":"2026-05-14T04:00:00Z","v":261447,"vw":8.020247},{"c":7.88,"h":7.99,"l":7.825,"n":5366,"o":7.96,"t":"2026-05-15T04:00:00Z","v":257308,"vw":7.886706},{"c":7.99,"h":8.01,"l":7.88,"n":4009,"o":7.88,"t":"2026-05-18T04:00:00Z","v":284594,"vw":7.965126},{"c":8,"h":8.06,"l":7.91,"n":4284,"o":7.95,"t":"2026-05-19T04:00:00Z","v":266294,"vw":8.000478},{"c":8.23,"h":8.25,"l":7.95,"n":5738,"o":8.01,"t":"2026-05-20T04:00:00Z","v":452216,"vw":8.17788},{"c":8.21,"h":8.23,"l":8.05,"n":5044,"o":8.16,"t":"2026-05-21T04:00:00Z","v":337387,"vw":8.160628},{"c":8.2,"h":8.245,"l":8.171,"n":4222,"o":8.23,"t":"2026-05-22T04:00:00Z","v":265381,"vw":8.207842},{"c":8.3,"h":8.39,"l":8.22,"n":6570,"o":8.24,"t":"2026-05-26T04:00:00Z","v":440608,"vw":8.292546},{"c":8.22,"h":8.495,"l":8.175,"n":4790,"o":8.34,"t":"2026-05-27T04:00:00Z","v":261917,"vw":8.251966},{"c":8.21,"h":8.23,"l":8.105,"n":4359,"o":8.23,"t":"2026-05-28T04:00:00Z","v":250236,"vw":8.174781},{"c":8.24,"h":8.26,"l":8.14,"n":3767,"o":8.18,"t":"2026-05-29T04:00:00Z","v":259954,"vw":8.233386},{"c":8.11,"h":8.21,"l":8.01,"n":6645,"o":8.2,"t":"2026-06-01T04:00:00Z","v":387865,"vw":8.092657},{"c":8.21,"h":8.24,"l":8.04,"n":6723,"o":8.07,"t":"2026-06-02T04:00:00Z","v":373829,"vw":8.203355},{"c":7.98,"h":8.21,"l":7.98,"n":6838,"o":8.19,"t":"2026-06-03T04:00:00Z","v":339550,"vw":8.058803},{"c":8.23,"h":8.26,"l":8.1,"n":5838,"o":8.12,"t":"2026-06-04T04:00:00Z","v":339026,"vw":8.221662},{"c":8.31,"h":8.3699,"l":8.22,"n":5085,"o":8.23,"t":"2026-06-05T04:00:00Z","v":281886,"vw":8.306038},{"c":8.37,"h":8.42,"l":8.31,"n":3916,"o":8.31,"t":"2026-06-08T04:00:00Z","v":256998,"vw":8.382301},{"c":8.46,"h":8.53,"l":8.4,"n":6786,"o":8.4,"t":"2026-06-09T04:00:00Z","v":481315,"vw":8.475161},{"c":8.64,"h":8.67,"l":8.45,"n":7301,"o":8.52,"t":"2026-06-10T04:00:00Z","v":487628,"vw":8.614991},{"c":8.66,"h":8.75,"l":8.545,"n":6407,"o":8.67,"t":"2026-06-11T04:00:00Z","v":458420,"vw":8.644531},{"c":8.79,"h":8.8,"l":8.685,"n":5608,"o":8.7,"t":"2026-06-12T04:00:00Z","v":344460,"vw":8.74561},{"c":8.58,"h":8.89,"l":8.56,"n":7985,"o":8.85,"t":"2026-06-15T04:00:00Z","v":402852,"vw":8.665693},{"c":8.61,"h":8.715,"l":8.495,"n":5616,"o":8.63,"t":"2026-06-16T04:00:00Z","v":443495,"vw":8.592785},{"c":8.39,"h":8.735,"l":8.29,"n":9919,"o":8.57,"t":"2026-06-17T04:00:00Z","v":733958,"vw":8.42779},{"c":8.47,"h":8.57,"l":8.37,"n":7732,"o":8.5,"t":"2026-06-18T04:00:00Z","v":1079810,"vw":8.472625},{"c":8.6,"h":8.65,"l":8.4973,"n":8042,"o":8.51,"t":"2026-06-22T04:00:00Z","v":488234,"vw":8.590317},{"c":8.81,"h":8.88,"l":8.58,"n":8777,"o":8.61,"t":"2026-06-23T04:00:00Z","v":555340,"vw":8.755504},{"c":8.89,"h":9,"l":8.805,"n":9201,"o":8.82,"t":"2026-06-24T04:00:00Z","v":782182,"vw":8.917955},{"c":9.12,"h":9.175,"l":8.92,"n":12537,"o":8.94,"t":"2026-06-25T04:00:00Z","v":1159543,"vw":9.111049},{"c":9.3,"h":9.32,"l":9.05,"n":12771,"o":9.12,"t":"2026-06-26T04:00:00Z","v":2816192,"vw":9.261642},{"c":9.27,"h":9.29,"l":9.095,"n":10325,"o":9.24,"t":"2026-06-29T04:00:00Z","v":743840,"vw":9.21364},{"c":9.46,"h":9.48,"l":9.23,"n":9943,"o":9.25,"t":"2026-06-30T04:00:00Z","v":681802,"vw":9.405365},{"c":9.54,"h":9.615,"l":9.36,"n":10454,"o":9.4,"t":"2026-07-01T04:00:00Z","v":664366,"vw":9.53149},{"c":9.37,"h":9.66,"l":9.295,"n":8054,"o":9.63,"t":"2026-07-02T04:00:00Z","v":645447,"vw":9.384033},{"c":9.41,"h":9.56,"l":9.37,"n":7762,"o":9.37,"t":"2026-07-06T04:00:00Z","v":669734,"vw":9.463883},{"c":9.31,"h":9.48,"l":9.31,"n":7356,"o":9.39,"t":"2026-07-07T04:00:00Z","v":527435,"vw":9.386344},{"c":9.11,"h":9.32,"l":9.045,"n":8825,"o":9.29,"t":"2026-07-08T04:00:00Z","v":540823,"vw":9.125954},{"c":9.39,"h":9.4,"l":9.115,"n":7022,"o":9.14,"t":"2026-07-09T04:00:00Z","v":458045,"vw":9.333533},{"c":9.33,"h":9.415,"l":9.275,"n":8510,"o":9.37,"t":"2026-07-10T04:00:00Z","v":478060,"vw":9.342797},{"c":9.37,"h":9.415,"l":9.305,"n":7532,"o":9.33,"t":"2026-07-13T04:00:00Z","v":403514,"vw":9.370758},{"c":9.38,"h":9.46,"l":9.37,"n":7758,"o":9.41,"t":"2026-07-14T04:00:00Z","v":409747,"vw":9.396718},{"c":9.47,"h":9.575,"l":9.39,"n":6803,"o":9.4,"t":"2026-07-15T04:00:00Z","v":445610,"vw":9.491183},{"c":9.69,"h":9.755,"l":9.48,"n":8545,"o":9.48,"t":"2026-07-16T04:00:00Z","v":610249,"vw":9.677033},{"c":9.5,"h":9.675,"l":9.465,"n":10219,"o":9.52,"t":"2026-07-17T04:00:00Z","v":490154,"vw":9.528631},{"c":9.48,"h":9.55,"l":9.41,"n":7774,"o":9.49,"t":"2026-07-20T04:00:00Z","v":456427,"vw":9.46173},{"c":9.545,"h":9.56,"l":9.325,"n":8721,"o":9.44,"t":"2026-07-21T04:00:00Z","v":419102,"vw":9.471879},{"c":9.48,"h":9.56,"l":9.35,"n":5768,"o":9.54,"t":"2026-07-22T04:00:00Z","v":368056,"vw":9.446149},{"c":9.12,"h":9.2,"l":8.75,"n":12800,"o":8.922,"t":"2026-07-23T04:00:00Z","v":862327,"vw":9.058968},{"c":9.4,"h":9.465,"l":9.2,"n":8623,"o":9.23,"t":"2026-07-24T04:00:00Z","v":559242,"vw":9.389428},{"c":9.45,"h":9.545,"l":9.38,"n":6866,"o":9.42,"t":"2026-07-27T04:00:00Z","v":456594,"vw":9.451803},{"c":9.65,"h":9.76,"l":9.485,"n":11727,"o":9.49,"t":"2026-07-28T04:00:00Z","v":886060,"vw":9.665001},{"c":9.59,"h":9.73,"l":9.525,"n":9030,"o":9.61,"t":"2026-07-29T04:00:00Z","v":535015,"vw":9.609727},{"c":9.63,"h":9.705,"l":9.61,"n":6433,"o":9.63,"t":"2026-07-30T04:00:00Z","v":374450,"vw":9.650683},{"c":9.59,"h":9.675,"l":9.465,"n":6686,"o":9.61,"t":"2026-07-31T04:00:00Z","v":431356,"vw":9.584107},{"c":9.7,"h":9.805,"l":9.64,"n":7810,"o":9.7,"t":"2026-08-03T04:00:00Z","v":608421,"vw":9.719152},{"c":9.74,"h":9.815,"l":9.68,"n":7108,"o":9.73,"t":"2026-08-04T04:00:00Z","v":412524,"vw":9.758822},{"c":9.68,"h":9.785,"l":9.68,"n":7650,"o":9.76,"t":"2026-08-05T04:00:00Z","v":607957,"vw":9.724907},{"c":9.59,"h":9.77,"l":9.54,"n":6640,"o":9.77,"t":"2026-08-06T04:00:00Z","v":495681,"vw":9.610202},{"c":9.52,"h":9.605,"l":9.47,"n":5010,"o":9.57,"t":"2026-08-07T04:00:00Z","v":294852,"vw":9.550786},{"c":9.46,"h":9.52,"l":9.3801,"n":6238,"o":9.52,"t":"2026-08-10T04:00:00Z","v":378916,"vw":9.454113},{"c":9.53,"h":9.625,"l":9.49,"n":6444,"o":9.49,"t":"2026-08-11T04:00:00Z","v":523838,"vw":9.565913},{"c":9.53,"h":9.565,"l":9.36,"n":6271,"o":9.42,"t":"2026-08-12T04:00:00Z","v":535840,"vw":9.509621},{"c":9.6,"h":9.66,"l":9.54,"n":6072,"o":9.54,"t":"2026-08-13T04:00:00Z","v":403448,"vw":9.604293},{"c":9.62,"h":9.69,"l":9.535,"n":6105,"o":9.63,"t":"2026-08-14T04:00:00Z","v":422405,"vw":9.620734},{"c":9.77,"h":9.83,"l":9.585,"n":15090,"o":9.59,"t":"2026-08-17T04:00:00Z","v":2022228,"vw":9.748037},{"c":9.775,"h":9.85,"l":9.71,"n":6825,"o":9.82,"t":"2026-08-18T04:00:00Z","v":663535,"vw":9.757362},{"c":9.63,"h":9.965,"l":9.585,"n":10227,"o":9.78,"t":"2026-08-19T04:00:00Z","v":1559315,"vw":9.752277},{"c":9.68,"h":9.715,"l":9.54,"n":7857,"o":9.58,"t":"2026-08-20T04:00:00Z","v":529522,"vw":9.656237},{"c":9.73,"h":9.77,"l":9.6,"n":8467,"o":9.77,"t":"2026-08-21T04:00:00Z","v":688827,"vw":9.699743},{"c":9.82,"h":9.83,"l":9.59,"n":7707,"o":9.68,"t":"2026-08-24T04:00:00Z","v":664241,"vw":9.793828},{"c":9.89,"h":9.9,"l":9.76,"n":9236,"o":9.83,"t":"2026-08-25T04:00:00Z","v":759268,"vw":9.852263},{"c":9.84,"h":9.96,"l":9.795,"n":10231,"o":9.92,"t":"2026-08-26T04:00:00Z","v":875273,"vw":9.893636},{"c":10.01,"h":10.035,"l":9.785,"n":9771,"o":9.84,"t":"2026-08-27T04:00:00Z","v":1005566,"vw":9.929405},{"c":9.82,"h":10.075,"l":9.81,"n":7496,"o":10.02,"t":"2026-08-28T04:00:00Z","v":600813,"vw":9.906032},{"c":9.87,"h":9.9,"l":9.495,"n":6811,"o":9.495,"t":"2026-08-31T04:00:00Z","v":668207,"vw":9.857726},{"c":9.77,"h":9.955,"l":9.735,"n":9090,"o":9.87,"t":"2026-09-01T04:00:00Z","v":781255,"vw":9.821911},{"c":10.04,"h":10.07,"l":9.685,"n":8091,"o":9.8,"t":"2026-09-02T04:00:00Z","v":720310,"vw":10.016397},{"c":10.06,"h":10.235,"l":10.03,"n":6784,"o":10.11,"t":"2026-09-03T04:00:00Z","v":501975,"vw":10.099278},{"c":10.13,"h":10.21,"l":10.01,"n":7029,"o":10.01,"t":"2026-09-04T04:00:00Z","v":378103,"vw":10.145105},{"c":10,"h":10.21,"l":9.975,"n":7097,"o":10.1,"t":"2026-09-08T04:00:00Z","v":435962,"vw":10.026958},{"c":9.73,"h":9.96,"l":9.73,"n":6441,"o":9.96,"t":"2026-09-09T04:00:00Z","v":416962,"vw":9.788598},{"c":9.83,"h":9.9,"l":9.65,"n":6177,"o":9.73,"t":"2026-09-10T04:00:00Z","v":345827,"vw":9.773655},{"c":9.78,"h":9.93,"l":9.735,"n":6731,"o":9.93,"t":"2026-09-11T04:00:00Z","v":346307,"vw":9.787588},{"c":9.78,"h":9.9448,"l":9.755,"n":8653,"o":9.78,"t":"2026-09-14T04:00:00Z","v":507778,"vw":9.799685},{"c":9.81,"h":9.84,"l":9.68,"n":6642,"o":9.77,"t":"2026-09-15T04:00:00Z","v":400782,"vw":9.786228},{"c":9.65,"h":9.83,"l":9.445,"n":8700,"o":9.83,"t":"2026-09-16T04:00:00Z","v":533852,"vw":9.641399},{"c":9.65,"h":9.745,"l":9.62,"n":7007,"o":9.74,"t":"2026-09-17T04:00:00Z","v":365094,"vw":9.671953},{"c":9.56,"h":9.605,"l":9.4705,"n":6456,"o":9.58,"t":"2026-09-18T04:00:00Z","v":1270328,"vw":9.556725},{"c":9.58,"h":9.7,"l":9.57,"n":6609,"o":9.66,"t":"2026-09-21T04:00:00Z","v":411032,"vw":9.609549},{"c":9.55,"h":9.7,"l":9.5,"n":6931,"o":9.62,"t":"2026-09-22T04:00:00Z","v":479803,"vw":9.563528},{"c":9.34,"h":9.55,"l":9.33,"n":6947,"o":9.55,"t":"2026-09-23T04:00:00Z","v":394081,"vw":9.408957},{"c":9.3,"h":9.4,"l":9.245,"n":7822,"o":9.36,"t":"2026-09-24T04:00:00Z","v":657123,"vw":9.31039},{"c":9.36,"h":9.43,"l":9.285,"n":6399,"o":9.33,"t":"2026-09-25T04:00:00Z","v":500317,"vw":9.371268},{"c":9.17,"h":9.35,"l":9.15,"n":5779,"o":9.32,"t":"2026-09-28T04:00:00Z","v":438019,"vw":9.200247},{"c":9.12,"h":9.245,"l":9.05,"n":6816,"o":9.19,"t":"2026-09-29T04:00:00Z","v":449698,"vw":9.104924},{"c":9.16,"h":9.2,"l":9.09,"n":7491,"o":9.15,"t":"2026-09-30T04:00:00Z","v":544972,"vw":9.140305},{"c":9.2,"h":9.245,"l":8.95,"n":6787,"o":9.13,"t":"2026-10-01T04:00:00Z","v":465753,"vw":9.119654},{"c":9.32,"h":9.36,"l":9.05,"n":8879,"o":9.28,"t":"2026-10-02T04:00:00Z","v":504898,"vw":9.289078},{"c":9.27,"h":9.31,"l":9.19,"n":6872,"o":9.29,"t":"2026-10-05T04:00:00Z","v":495150,"vw":9.267565},{"c":9.22,"h":9.365,"l":9.175,"n":5067,"o":9.31,"t":"2026-10-06T04:00:00Z","v":416913,"vw":9.233513},{"c":9.11,"h":9.155,"l":9.03,"n":5935,"o":9.09,"t":"2026-10-07T04:00:00Z","v":505849,"vw":9.09551},{"c":9.2,"h":9.26,"l":8.99,"n":7577,"o":9.1,"t":"2026-10-08T04:00:00Z","v":795000,"vw":9.170104},{"c":9.07,"h":9.215,"l":9.055,"n":5323,"o":9.15,"t":"2026-10-09T04:00:00Z","v":349254,"vw":9.098729},{"c":9.11,"h":9.17,"l":9.05,"n":4455,"o":9.07,"t":"2026-10-12T04:00:00Z","v":262346,"vw":9.122686},{"c":9.06,"h":9.18,"l":9.02,"n":5177,"o":9.18,"t":"2026-10-13T04:00:00Z","v":359848,"vw":9.065588},{"c":8.94,"h":9.02,"l":8.85,"n":6172,"o":8.91,"t":"2026-10-14T04:00:00Z","v":522811,"vw":8.930284},{"c":9.01,"h":9.095,"l":8.92,"n":5191,"o":9,"t":"2026-10-15T04:00:00Z","v":367149,"vw":9.007324},{"c":8.97,"h":9.15,"l":8.945,"n":5721,"o":9.04,"t":"2026-10-16T04:00:00Z","v":348842,"vw":9.019467},{"c":8.87,"h":9.07,"l":8.835,"n":5291,"o":8.96,"t":"2026-10-19T04:00:00Z","v":295192,"vw":8.893131},{"c":9.06,"h":9.13,"l":8.87,"n":5500,"o":8.87,"t":"2026-10-20T04:00:00Z","v":349432,"vw":9.051419},{"c":9.06,"h":9.195,"l":8.98,"n":6676,"o":9.09,"t":"2026-10-21T04:00:00Z","v":334069,"vw":9.050371},{"c":9.16,"h":9.175,"l":8.82,"n":5261,"o":8.89,"t":"2026-10-22T04:00:00Z","v":331080,"vw":9.089426}],"volatilityBars":[{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-21T11:15:00Z","v":300,"vw":9.6},{"c":9.685,"h":9.7,"l":9.61,"n":229,"o":9.66,"t":"2026-09-21T13:30:00Z","v":25452,"vw":9.664529},{"c":9.655,"h":9.685,"l":9.635,"n":246,"o":9.685,"t":"2026-09-21T13:45:00Z","v":16723,"vw":9.652973},{"c":9.665,"h":9.665,"l":9.63,"n":321,"o":9.645,"t":"2026-09-21T14:00:00Z","v":17500,"vw":9.643175},{"c":9.645,"h":9.66,"l":9.63,"n":90,"o":9.66,"t":"2026-09-21T14:15:00Z","v":4744,"vw":9.641173},{"c":9.615,"h":9.64,"l":9.61,"n":178,"o":9.64,"t":"2026-09-21T14:30:00Z","v":10210,"vw":9.623687},{"c":9.63,"h":9.64,"l":9.615,"n":96,"o":9.615,"t":"2026-09-21T14:45:00Z","v":3824,"vw":9.634725},{"c":9.645,"h":9.645,"l":9.63,"n":92,"o":9.635,"t":"2026-09-21T15:00:00Z","v":4954,"vw":9.636353},{"c":9.63,"h":9.645,"l":9.62,"n":169,"o":9.645,"t":"2026-09-21T15:15:00Z","v":8363,"vw":9.632102},{"c":9.62,"h":9.63,"l":9.615,"n":110,"o":9.63,"t":"2026-09-21T15:30:00Z","v":5392,"vw":9.624841},{"c":9.61,"h":9.62,"l":9.61,"n":57,"o":9.62,"t":"2026-09-21T15:45:00Z","v":2100,"vw":9.618577},{"c":9.62,"h":9.62,"l":9.59,"n":208,"o":9.6199,"t":"2026-09-21T16:00:00Z","v":18397,"vw":9.600224},{"c":9.61,"h":9.62,"l":9.61,"n":112,"o":9.62,"t":"2026-09-21T16:15:00Z","v":4272,"vw":9.613386},{"c":9.615,"h":9.625,"l":9.61,"n":148,"o":9.61,"t":"2026-09-21T16:30:00Z","v":5477,"vw":9.617272},{"c":9.61,"h":9.62,"l":9.61,"n":101,"o":9.6172,"t":"2026-09-21T16:45:00Z","v":3315,"vw":9.61446},{"c":9.62,"h":9.62,"l":9.61,"n":95,"o":9.61,"t":"2026-09-21T17:00:00Z","v":3296,"vw":9.615628},{"c":9.605,"h":9.62,"l":9.605,"n":86,"o":9.62,"t":"2026-09-21T17:15:00Z","v":5278,"vw":9.608867},{"c":9.575,"h":9.6,"l":9.575,"n":199,"o":9.6,"t":"2026-09-21T17:30:00Z","v":8867,"vw":9.589327},{"c":9.585,"h":9.595,"l":9.575,"n":159,"o":9.575,"t":"2026-09-21T17:45:00Z","v":11062,"vw":9.584351},{"c":9.585,"h":9.59,"l":9.585,"n":59,"o":9.585,"t":"2026-09-21T18:00:00Z","v":1918,"vw":9.588045},{"c":9.6,"h":9.61,"l":9.585,"n":157,"o":9.585,"t":"2026-09-21T18:15:00Z","v":7667,"vw":9.594981},{"c":9.605,"h":9.615,"l":9.6,"n":160,"o":9.61,"t":"2026-09-21T18:30:00Z","v":6107,"vw":9.60765},{"c":9.629,"h":9.63,"l":9.605,"n":213,"o":9.605,"t":"2026-09-21T18:45:00Z","v":6867,"vw":9.617029},{"c":9.635,"h":9.64,"l":9.625,"n":234,"o":9.625,"t":"2026-09-21T19:00:00Z","v":10182,"vw":9.631565},{"c":9.625,"h":9.64,"l":9.625,"n":269,"o":9.63,"t":"2026-09-21T19:15:00Z","v":12178,"vw":9.631922},{"c":9.63,"h":9.635,"l":9.6,"n":386,"o":9.625,"t":"2026-09-21T19:30:00Z","v":20914,"vw":9.619253},{"c":9.575,"h":9.64,"l":9.57,"n":959,"o":9.635,"t":"2026-09-21T19:45:00Z","v":67131,"vw":9.600548},{"c":9.58,"h":9.58,"l":9.58,"n":13,"o":9.58,"t":"2026-09-21T20:00:00Z","v":98343,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-09-22T11:45:00Z","v":226,"vw":9.58},{"c":9.62,"h":9.7,"l":9.6,"n":106,"o":9.62,"t":"2026-09-22T13:30:00Z","v":10928,"vw":9.631012},{"c":9.66,"h":9.66,"l":9.61,"n":142,"o":9.62,"t":"2026-09-22T13:45:00Z","v":7768,"vw":9.6349},{"c":9.68,"h":9.7,"l":9.67,"n":243,"o":9.67,"t":"2026-09-22T14:00:00Z","v":12214,"vw":9.687675},{"c":9.625,"h":9.675,"l":9.625,"n":253,"o":9.675,"t":"2026-09-22T14:15:00Z","v":13327,"vw":9.649081},{"c":9.565,"h":9.625,"l":9.565,"n":195,"o":9.625,"t":"2026-09-22T14:30:00Z","v":11860,"vw":9.595051},{"c":9.55,"h":9.565,"l":9.52,"n":375,"o":9.555,"t":"2026-09-22T14:45:00Z","v":18586,"vw":9.547883},{"c":9.535,"h":9.555,"l":9.53,"n":174,"o":9.55,"t":"2026-09-22T15:00:00Z","v":8160,"vw":9.547224},{"c":9.515,"h":9.535,"l":9.515,"n":193,"o":9.535,"t":"2026-09-22T15:15:00Z","v":9010,"vw":9.525571},{"c":9.52,"h":9.525,"l":9.5,"n":196,"o":9.51,"t":"2026-09-22T15:30:00Z","v":6872,"vw":9.515122},{"c":9.535,"h":9.545,"l":9.515,"n":176,"o":9.52,"t":"2026-09-22T15:45:00Z","v":8165,"vw":9.53269},{"c":9.55,"h":9.55,"l":9.54,"n":59,"o":9.54,"t":"2026-09-22T16:00:00Z","v":3118,"vw":9.544432},{"c":9.54,"h":9.555,"l":9.535,"n":150,"o":9.555,"t":"2026-09-22T16:15:00Z","v":7248,"vw":9.54568},{"c":9.55,"h":9.55,"l":9.535,"n":136,"o":9.54,"t":"2026-09-22T16:30:00Z","v":5573,"vw":9.539543},{"c":9.555,"h":9.555,"l":9.55,"n":111,"o":9.55,"t":"2026-09-22T16:45:00Z","v":3893,"vw":9.552039},{"c":9.545,"h":9.55,"l":9.545,"n":60,"o":9.55,"t":"2026-09-22T17:00:00Z","v":2203,"vw":9.548426},{"c":9.54,"h":9.545,"l":9.52,"n":301,"o":9.545,"t":"2026-09-22T17:15:00Z","v":47155,"vw":9.525111},{"c":9.55,"h":9.55,"l":9.54,"n":40,"o":9.55,"t":"2026-09-22T17:30:00Z","v":2609,"vw":9.549441},{"c":9.595,"h":9.6,"l":9.55,"n":234,"o":9.555,"t":"2026-09-22T17:45:00Z","v":11890,"vw":9.580638},{"c":9.585,"h":9.595,"l":9.585,"n":122,"o":9.595,"t":"2026-09-22T18:00:00Z","v":4937,"vw":9.590052},{"c":9.585,"h":9.585,"l":9.585,"n":26,"o":9.585,"t":"2026-09-22T18:15:00Z","v":1399,"vw":9.585},{"c":9.585,"h":9.595,"l":9.585,"n":156,"o":9.59,"t":"2026-09-22T18:30:00Z","v":4390,"vw":9.59203},{"c":9.585,"h":9.585,"l":9.575,"n":139,"o":9.585,"t":"2026-09-22T18:45:00Z","v":5323,"vw":9.581794},{"c":9.575,"h":9.585,"l":9.575,"n":92,"o":9.585,"t":"2026-09-22T19:00:00Z","v":5234,"vw":9.579952},{"c":9.575,"h":9.58,"l":9.57,"n":243,"o":9.575,"t":"2026-09-22T19:15:00Z","v":10939,"vw":9.576068},{"c":9.595,"h":9.605,"l":9.57,"n":451,"o":9.575,"t":"2026-09-22T19:30:00Z","v":28874,"vw":9.592041},{"c":9.55,"h":9.6,"l":9.54,"n":1309,"o":9.6,"t":"2026-09-22T19:45:00Z","v":109668,"vw":9.559787},{"c":9.55,"h":9.55,"l":9.55,"n":15,"o":9.55,"t":"2026-09-22T20:00:00Z","v":101631,"vw":9.55},{"c":9.53,"h":9.63,"l":9.45,"n":167,"o":9.61,"t":"2026-09-23T13:30:00Z","v":12104,"vw":9.517809},{"c":9.52,"h":9.53,"l":9.51,"n":129,"o":9.51,"t":"2026-09-23T13:45:00Z","v":5958,"vw":9.51957},{"c":9.525,"h":9.525,"l":9.485,"n":200,"o":9.52,"t":"2026-09-23T14:00:00Z","v":13534,"vw":9.505561},{"c":9.525,"h":9.54,"l":9.51,"n":198,"o":9.53,"t":"2026-09-23T14:15:00Z","v":11634,"vw":9.523571},{"c":9.49,"h":9.53,"l":9.49,"n":187,"o":9.53,"t":"2026-09-23T14:30:00Z","v":9079,"vw":9.507596},{"c":9.49,"h":9.505,"l":9.485,"n":168,"o":9.485,"t":"2026-09-23T14:45:00Z","v":5279,"vw":9.494875},{"c":9.515,"h":9.52,"l":9.485,"n":138,"o":9.485,"t":"2026-09-23T15:00:00Z","v":6718,"vw":9.502387},{"c":9.48,"h":9.51,"l":9.48,"n":178,"o":9.51,"t":"2026-09-23T15:15:00Z","v":11153,"vw":9.500102},{"c":9.47,"h":9.48,"l":9.455,"n":171,"o":9.48,"t":"2026-09-23T15:30:00Z","v":6127,"vw":9.465967},{"c":9.46,"h":9.47,"l":9.455,"n":115,"o":9.47,"t":"2026-09-23T15:45:00Z","v":4478,"vw":9.462365},{"c":9.455,"h":9.455,"l":9.455,"n":37,"o":9.455,"t":"2026-09-23T16:00:00Z","v":740,"vw":9.455},{"c":9.445,"h":9.465,"l":9.44,"n":250,"o":9.455,"t":"2026-09-23T16:15:00Z","v":35410,"vw":9.450371},{"c":9.455,"h":9.455,"l":9.445,"n":141,"o":9.445,"t":"2026-09-23T16:30:00Z","v":8582,"vw":9.449996},{"c":9.45,"h":9.45,"l":9.445,"n":81,"o":9.45,"t":"2026-09-23T16:45:00Z","v":5591,"vw":9.449351},{"c":9.435,"h":9.45,"l":9.425,"n":215,"o":9.45,"t":"2026-09-23T17:00:00Z","v":7803,"vw":9.433803},{"c":9.45,"h":9.455,"l":9.44,"n":131,"o":9.44,"t":"2026-09-23T17:15:00Z","v":4424,"vw":9.448036},{"c":9.435,"h":9.45,"l":9.42,"n":236,"o":9.45,"t":"2026-09-23T17:30:00Z","v":13803,"vw":9.437501},{"c":9.435,"h":9.44,"l":9.43,"n":49,"o":9.435,"t":"2026-09-23T17:45:00Z","v":1772,"vw":9.434511},{"c":9.425,"h":9.43,"l":9.415,"n":162,"o":9.43,"t":"2026-09-23T18:00:00Z","v":8909,"vw":9.423833},{"c":9.425,"h":9.4294,"l":9.42,"n":151,"o":9.4202,"t":"2026-09-23T18:15:00Z","v":8197,"vw":9.423848},{"c":9.395,"h":9.42,"l":9.39,"n":157,"o":9.42,"t":"2026-09-23T18:30:00Z","v":5850,"vw":9.405589},{"c":9.405,"h":9.405,"l":9.385,"n":255,"o":9.39,"t":"2026-09-23T18:45:00Z","v":11952,"vw":9.393058},{"c":9.3808,"h":9.415,"l":9.3808,"n":260,"o":9.41,"t":"2026-09-23T19:00:00Z","v":13455,"vw":9.400178},{"c":9.385,"h":9.39,"l":9.38,"n":253,"o":9.385,"t":"2026-09-23T19:15:00Z","v":12679,"vw":9.381829},{"c":9.375,"h":9.39,"l":9.365,"n":364,"o":9.385,"t":"2026-09-23T19:30:00Z","v":20378,"vw":9.373768},{"c":9.345,"h":9.37,"l":9.33,"n":916,"o":9.37,"t":"2026-09-23T19:45:00Z","v":69175,"vw":9.344157},{"c":9.34,"h":9.34,"l":9.34,"n":14,"o":9.34,"t":"2026-09-23T20:00:00Z","v":63368,"vw":9.34},{"c":9.35,"h":9.4,"l":9.345,"n":198,"o":9.36,"t":"2026-09-24T13:30:00Z","v":13198,"vw":9.366222},{"c":9.365,"h":9.375,"l":9.335,"n":112,"o":9.35,"t":"2026-09-24T13:45:00Z","v":6821,"vw":9.350255},{"c":9.365,"h":9.365,"l":9.34,"n":218,"o":9.355,"t":"2026-09-24T14:00:00Z","v":16876,"vw":9.353},{"c":9.36,"h":9.38,"l":9.36,"n":70,"o":9.365,"t":"2026-09-24T14:15:00Z","v":2910,"vw":9.366999},{"c":9.335,"h":9.35,"l":9.325,"n":112,"o":9.35,"t":"2026-09-24T14:30:00Z","v":4561,"vw":9.343628},{"c":9.3,"h":9.335,"l":9.3,"n":180,"o":9.335,"t":"2026-09-24T14:45:00Z","v":13208,"vw":9.315598},{"c":9.255,"h":9.295,"l":9.255,"n":148,"o":9.295,"t":"2026-09-24T15:00:00Z","v":8693,"vw":9.277761},{"c":9.27,"h":9.275,"l":9.255,"n":101,"o":9.255,"t":"2026-09-24T15:15:00Z","v":17140,"vw":9.261903},{"c":9.285,"h":9.285,"l":9.275,"n":89,"o":9.275,"t":"2026-09-24T15:30:00Z","v":7881,"vw":9.276504},{"c":9.265,"h":9.28,"l":9.245,"n":171,"o":9.28,"t":"2026-09-24T15:45:00Z","v":11392,"vw":9.25965},{"c":9.28,"h":9.285,"l":9.26,"n":180,"o":9.26,"t":"2026-09-24T16:00:00Z","v":10509,"vw":9.27631},{"c":9.315,"h":9.36,"l":9.285,"n":450,"o":9.285,"t":"2026-09-24T16:15:00Z","v":25627,"vw":9.323215},{"c":9.33,"h":9.36,"l":9.315,"n":248,"o":9.32,"t":"2026-09-24T16:30:00Z","v":15159,"vw":9.329966},{"c":9.33,"h":9.355,"l":9.325,"n":229,"o":9.335,"t":"2026-09-24T16:45:00Z","v":12478,"vw":9.341403},{"c":9.34,"h":9.345,"l":9.315,"n":224,"o":9.33,"t":"2026-09-24T17:00:00Z","v":11073,"vw":9.332544},{"c":9.33,"h":9.345,"l":9.325,"n":83,"o":9.345,"t":"2026-09-24T17:15:00Z","v":5814,"vw":9.331702},{"c":9.32,"h":9.33,"l":9.315,"n":103,"o":9.33,"t":"2026-09-24T17:30:00Z","v":7567,"vw":9.320792},{"c":9.325,"h":9.33,"l":9.315,"n":213,"o":9.32,"t":"2026-09-24T17:45:00Z","v":18391,"vw":9.321324},{"c":9.32,"h":9.325,"l":9.31,"n":203,"o":9.325,"t":"2026-09-24T18:00:00Z","v":12208,"vw":9.31851},{"c":9.31,"h":9.32,"l":9.3,"n":304,"o":9.32,"t":"2026-09-24T18:15:00Z","v":22507,"vw":9.312045},{"c":9.295,"h":9.31,"l":9.28,"n":313,"o":9.31,"t":"2026-09-24T18:30:00Z","v":18785,"vw":9.296435},{"c":9.295,"h":9.305,"l":9.28,"n":217,"o":9.305,"t":"2026-09-24T18:45:00Z","v":10734,"vw":9.289009},{"c":9.3,"h":9.31,"l":9.285,"n":258,"o":9.29,"t":"2026-09-24T19:00:00Z","v":13173,"vw":9.293386},{"c":9.315,"h":9.315,"l":9.295,"n":319,"o":9.3,"t":"2026-09-24T19:15:00Z","v":27273,"vw":9.306917},{"c":9.325,"h":9.325,"l":9.31,"n":600,"o":9.31,"t":"2026-09-24T19:30:00Z","v":36883,"vw":9.317393},{"c":9.305,"h":9.34,"l":9.3,"n":1500,"o":9.325,"t":"2026-09-24T19:45:00Z","v":135654,"vw":9.314035},{"c":9.3,"h":9.3,"l":9.3,"n":15,"o":9.3,"t":"2026-09-24T20:00:00Z","v":110738,"vw":9.3},{"c":9.4,"h":9.42,"l":9.285,"n":267,"o":9.33,"t":"2026-09-25T13:30:00Z","v":17989,"vw":9.37206},{"c":9.375,"h":9.405,"l":9.35,"n":123,"o":9.405,"t":"2026-09-25T13:45:00Z","v":8727,"vw":9.375836},{"c":9.355,"h":9.37,"l":9.33,"n":205,"o":9.36,"t":"2026-09-25T14:00:00Z","v":14833,"vw":9.343658},{"c":9.37,"h":9.37,"l":9.345,"n":256,"o":9.35,"t":"2026-09-25T14:15:00Z","v":18592,"vw":9.355096},{"c":9.38,"h":9.385,"l":9.365,"n":250,"o":9.37,"t":"2026-09-25T14:30:00Z","v":14087,"vw":9.378185},{"c":9.345,"h":9.375,"l":9.345,"n":113,"o":9.375,"t":"2026-09-25T14:45:00Z","v":4757,"vw":9.35942},{"c":9.35,"h":9.36,"l":9.345,"n":229,"o":9.345,"t":"2026-09-25T15:00:00Z","v":12347,"vw":9.34881},{"c":9.35,"h":9.36,"l":9.34,"n":132,"o":9.345,"t":"2026-09-25T15:15:00Z","v":7792,"vw":9.350349},{"c":9.335,"h":9.36,"l":9.335,"n":320,"o":9.35,"t":"2026-09-25T15:30:00Z","v":27057,"vw":9.34909},{"c":9.37,"h":9.37,"l":9.33,"n":184,"o":9.335,"t":"2026-09-25T15:45:00Z","v":12269,"vw":9.349761},{"c":9.43,"h":9.43,"l":9.38,"n":282,"o":9.38,"t":"2026-09-25T16:00:00Z","v":25506,"vw":9.398658},{"c":9.395,"h":9.425,"l":9.3906,"n":197,"o":9.425,"t":"2026-09-25T16:15:00Z","v":34736,"vw":9.396307},{"c":9.385,"h":9.4,"l":9.38,"n":200,"o":9.4,"t":"2026-09-25T16:30:00Z","v":13016,"vw":9.385436},{"c":9.375,"h":9.38,"l":9.375,"n":66,"o":9.38,"t":"2026-09-25T16:45:00Z","v":5005,"vw":9.375115},{"c":9.3801,"h":9.385,"l":9.38,"n":106,"o":9.38,"t":"2026-09-25T17:00:00Z","v":6394,"vw":9.380858},{"c":9.385,"h":9.385,"l":9.375,"n":74,"o":9.385,"t":"2026-09-25T17:15:00Z","v":3287,"vw":9.382313},{"c":9.355,"h":9.385,"l":9.355,"n":131,"o":9.385,"t":"2026-09-25T17:30:00Z","v":9780,"vw":9.36308},{"c":9.385,"h":9.385,"l":9.36,"n":90,"o":9.36,"t":"2026-09-25T17:45:00Z","v":5758,"vw":9.370555},{"c":9.375,"h":9.38,"l":9.37,"n":110,"o":9.38,"t":"2026-09-25T18:00:00Z","v":7683,"vw":9.376991},{"c":9.38,"h":9.385,"l":9.375,"n":114,"o":9.375,"t":"2026-09-25T18:15:00Z","v":6608,"vw":9.379996},{"c":9.3701,"h":9.375,"l":9.3701,"n":55,"o":9.375,"t":"2026-09-25T18:30:00Z","v":2912,"vw":9.374586},{"c":9.3732,"h":9.38,"l":9.37,"n":59,"o":9.375,"t":"2026-09-25T18:45:00Z","v":2859,"vw":9.37443},{"c":9.395,"h":9.4,"l":9.375,"n":269,"o":9.375,"t":"2026-09-25T19:00:00Z","v":32352,"vw":9.383819},{"c":9.375,"h":9.4,"l":9.375,"n":224,"o":9.395,"t":"2026-09-25T19:15:00Z","v":13843,"vw":9.386797},{"c":9.395,"h":9.4,"l":9.365,"n":386,"o":9.375,"t":"2026-09-25T19:30:00Z","v":20660,"vw":9.381373},{"c":9.365,"h":9.405,"l":9.355,"n":1225,"o":9.4,"t":"2026-09-25T19:45:00Z","v":74938,"vw":9.372578},{"c":9.36,"h":9.36,"l":9.36,"n":10,"o":9.36,"t":"2026-09-25T20:00:00Z","v":81247,"vw":9.36},{"c":9.305,"h":9.35,"l":9.28,"n":153,"o":9.32,"t":"2026-09-28T13:30:00Z","v":14841,"vw":9.313082},{"c":9.24,"h":9.3,"l":9.24,"n":151,"o":9.3,"t":"2026-09-28T13:45:00Z","v":8240,"vw":9.269712},{"c":9.26,"h":9.27,"l":9.23,"n":210,"o":9.235,"t":"2026-09-28T14:00:00Z","v":12998,"vw":9.243075},{"c":9.27,"h":9.28,"l":9.235,"n":203,"o":9.265,"t":"2026-09-28T14:15:00Z","v":11071,"vw":9.260651},{"c":9.245,"h":9.265,"l":9.23,"n":104,"o":9.265,"t":"2026-09-28T14:30:00Z","v":6030,"vw":9.247191},{"c":9.205,"h":9.24,"l":9.205,"n":180,"o":9.24,"t":"2026-09-28T14:45:00Z","v":7793,"vw":9.222354},{"c":9.19,"h":9.21,"l":9.175,"n":155,"o":9.205,"t":"2026-09-28T15:00:00Z","v":8870,"vw":9.189246},{"c":9.19,"h":9.19,"l":9.185,"n":107,"o":9.19,"t":"2026-09-28T15:15:00Z","v":4594,"vw":9.18863},{"c":9.195,"h":9.195,"l":9.18,"n":119,"o":9.19,"t":"2026-09-28T15:30:00Z","v":4856,"vw":9.188684},{"c":9.18,"h":9.195,"l":9.18,"n":93,"o":9.195,"t":"2026-09-28T15:45:00Z","v":2800,"vw":9.188248},{"c":9.18,"h":9.185,"l":9.175,"n":99,"o":9.175,"t":"2026-09-28T16:00:00Z","v":5485,"vw":9.179198},{"c":9.22,"h":9.245,"l":9.185,"n":404,"o":9.185,"t":"2026-09-28T16:15:00Z","v":22218,"vw":9.210091},{"c":9.195,"h":9.225,"l":9.19,"n":139,"o":9.225,"t":"2026-09-28T16:30:00Z","v":9508,"vw":9.203451},{"c":9.205,"h":9.205,"l":9.195,"n":128,"o":9.195,"t":"2026-09-28T16:45:00Z","v":4776,"vw":9.200778},{"c":9.245,"h":9.27,"l":9.21,"n":209,"o":9.21,"t":"2026-09-28T17:00:00Z","v":20746,"vw":9.244877},{"c":9.23,"h":9.245,"l":9.23,"n":127,"o":9.24,"t":"2026-09-28T17:15:00Z","v":7428,"vw":9.235753},{"c":9.2508,"h":9.255,"l":9.23,"n":94,"o":9.235,"t":"2026-09-28T17:30:00Z","v":4935,"vw":9.24157},{"c":9.225,"h":9.255,"l":9.225,"n":176,"o":9.255,"t":"2026-09-28T17:45:00Z","v":7965,"vw":9.237183},{"c":9.195,"h":9.2293,"l":9.18,"n":187,"o":9.225,"t":"2026-09-28T18:00:00Z","v":31907,"vw":9.200986},{"c":9.2,"h":9.205,"l":9.195,"n":137,"o":9.195,"t":"2026-09-28T18:15:00Z","v":9810,"vw":9.198189},{"c":9.195,"h":9.2,"l":9.19,"n":119,"o":9.2,"t":"2026-09-28T18:30:00Z","v":8232,"vw":9.198011},{"c":9.1899,"h":9.2,"l":9.185,"n":119,"o":9.19,"t":"2026-09-28T18:45:00Z","v":4824,"vw":9.187484},{"c":9.155,"h":9.185,"l":9.155,"n":116,"o":9.185,"t":"2026-09-28T19:00:00Z","v":4667,"vw":9.172783},{"c":9.175,"h":9.175,"l":9.15,"n":164,"o":9.155,"t":"2026-09-28T19:15:00Z","v":9950,"vw":9.1645},{"c":9.18,"h":9.185,"l":9.16,"n":365,"o":9.18,"t":"2026-09-28T19:30:00Z","v":23463,"vw":9.178397},{"c":9.165,"h":9.195,"l":9.16,"n":673,"o":9.18,"t":"2026-09-28T19:45:00Z","v":50157,"vw":9.177142},{"c":9.15,"h":9.17,"l":9.15,"n":12,"o":9.17,"t":"2026-09-28T20:00:00Z","v":105224,"vw":9.169714},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-28T20:30:00Z","v":7686,"vw":9.17},{"c":9.21,"h":9.245,"l":9.105,"n":159,"o":9.19,"t":"2026-09-29T13:30:00Z","v":15210,"vw":9.178755},{"c":9.14,"h":9.2,"l":9.14,"n":98,"o":9.2,"t":"2026-09-29T13:45:00Z","v":10816,"vw":9.160037},{"c":9.165,"h":9.17,"l":9.13,"n":309,"o":9.15,"t":"2026-09-29T14:00:00Z","v":15663,"vw":9.154302},{"c":9.145,"h":9.1893,"l":9.145,"n":140,"o":9.17,"t":"2026-09-29T14:15:00Z","v":10029,"vw":9.175263},{"c":9.15,"h":9.16,"l":9.14,"n":142,"o":9.15,"t":"2026-09-29T14:30:00Z","v":6719,"vw":9.150547},{"c":9.14,"h":9.155,"l":9.14,"n":102,"o":9.15,"t":"2026-09-29T14:45:00Z","v":3324,"vw":9.149279},{"c":9.08,"h":9.13,"l":9.08,"n":107,"o":9.13,"t":"2026-09-29T15:00:00Z","v":6178,"vw":9.106148},{"c":9.085,"h":9.085,"l":9.07,"n":118,"o":9.08,"t":"2026-09-29T15:15:00Z","v":4862,"vw":9.074378},{"c":9.075,"h":9.095,"l":9.06,"n":173,"o":9.09,"t":"2026-09-29T15:30:00Z","v":8237,"vw":9.075183},{"c":9.075,"h":9.08,"l":9.07,"n":156,"o":9.07,"t":"2026-09-29T15:45:00Z","v":8309,"vw":9.074715},{"c":9.08,"h":9.085,"l":9.05,"n":442,"o":9.075,"t":"2026-09-29T16:00:00Z","v":67630,"vw":9.05408},{"c":9.06,"h":9.08,"l":9.06,"n":70,"o":9.075,"t":"2026-09-29T16:15:00Z","v":3343,"vw":9.071038},{"c":9.07,"h":9.07,"l":9.055,"n":164,"o":9.055,"t":"2026-09-29T16:30:00Z","v":6670,"vw":9.061546},{"c":9.08,"h":9.085,"l":9.07,"n":200,"o":9.07,"t":"2026-09-29T16:45:00Z","v":11823,"vw":9.077266},{"c":9.075,"h":9.08,"l":9.06,"n":167,"o":9.08,"t":"2026-09-29T17:00:00Z","v":6109,"vw":9.073542},{"c":9.065,"h":9.075,"l":9.065,"n":53,"o":9.075,"t":"2026-09-29T17:15:00Z","v":1460,"vw":9.068795},{"c":9.085,"h":9.085,"l":9.07,"n":143,"o":9.07,"t":"2026-09-29T17:30:00Z","v":13870,"vw":9.07451},{"c":9.075,"h":9.095,"l":9.075,"n":211,"o":9.085,"t":"2026-09-29T17:45:00Z","v":12357,"vw":9.08638},{"c":9.09,"h":9.09,"l":9.07,"n":181,"o":9.08,"t":"2026-09-29T18:00:00Z","v":9182,"vw":9.082958},{"c":9.09,"h":9.1,"l":9.09,"n":149,"o":9.1,"t":"2026-09-29T18:15:00Z","v":6380,"vw":9.097745},{"c":9.105,"h":9.11,"l":9.095,"n":148,"o":9.095,"t":"2026-09-29T18:30:00Z","v":6293,"vw":9.102246},{"c":9.105,"h":9.11,"l":9.095,"n":177,"o":9.105,"t":"2026-09-29T18:45:00Z","v":9070,"vw":9.101015},{"c":9.115,"h":9.115,"l":9.105,"n":209,"o":9.11,"t":"2026-09-29T19:00:00Z","v":9038,"vw":9.109817},{"c":9.115,"h":9.12,"l":9.105,"n":351,"o":9.115,"t":"2026-09-29T19:15:00Z","v":26072,"vw":9.112041},{"c":9.125,"h":9.125,"l":9.11,"n":356,"o":9.11,"t":"2026-09-29T19:30:00Z","v":12103,"vw":9.114733},{"c":9.105,"h":9.1275,"l":9.1,"n":1070,"o":9.125,"t":"2026-09-29T19:45:00Z","v":66452,"vw":9.118633},{"c":9.12,"h":9.12,"l":9.12,"n":13,"o":9.12,"t":"2026-09-29T20:00:00Z","v":76907,"vw":9.12},{"c":9.155,"h":9.2,"l":9.12,"n":161,"o":9.15,"t":"2026-09-30T13:30:00Z","v":9056,"vw":9.157281},{"c":9.1,"h":9.155,"l":9.1,"n":104,"o":9.155,"t":"2026-09-30T13:45:00Z","v":4856,"vw":9.122772},{"c":9.15,"h":9.17,"l":9.09,"n":271,"o":9.09,"t":"2026-09-30T14:00:00Z","v":16417,"vw":9.129949},{"c":9.12,"h":9.16,"l":9.12,"n":145,"o":9.15,"t":"2026-09-30T14:15:00Z","v":5191,"vw":9.138076},{"c":9.105,"h":9.115,"l":9.09,"n":103,"o":9.115,"t":"2026-09-30T14:30:00Z","v":4107,"vw":9.102213},{"c":9.12,"h":9.125,"l":9.1,"n":122,"o":9.11,"t":"2026-09-30T14:45:00Z","v":6540,"vw":9.112774},{"c":9.125,"h":9.125,"l":9.11,"n":224,"o":9.115,"t":"2026-09-30T15:00:00Z","v":13480,"vw":9.114775},{"c":9.115,"h":9.125,"l":9.1,"n":169,"o":9.1101,"t":"2026-09-30T15:15:00Z","v":11663,"vw":9.11033},{"c":9.095,"h":9.1,"l":9.095,"n":67,"o":9.1,"t":"2026-09-30T15:30:00Z","v":2382,"vw":9.096332},{"c":9.105,"h":9.105,"l":9.095,"n":77,"o":9.095,"t":"2026-09-30T15:45:00Z","v":4366,"vw":9.1},{"c":9.11,"h":9.125,"l":9.11,"n":126,"o":9.11,"t":"2026-09-30T16:00:00Z","v":5809,"vw":9.115681},{"c":9.105,"h":9.115,"l":9.105,"n":110,"o":9.115,"t":"2026-09-30T16:15:00Z","v":3877,"vw":9.110197},{"c":9.115,"h":9.115,"l":9.1,"n":152,"o":9.1,"t":"2026-09-30T16:30:00Z","v":4742,"vw":9.109526},{"c":9.105,"h":9.11,"l":9.105,"n":52,"o":9.11,"t":"2026-09-30T16:45:00Z","v":1665,"vw":9.107143},{"c":9.115,"h":9.115,"l":9.105,"n":74,"o":9.105,"t":"2026-09-30T17:00:00Z","v":3500,"vw":9.110336},{"c":9.11,"h":9.115,"l":9.1,"n":308,"o":9.115,"t":"2026-09-30T17:15:00Z","v":24995,"vw":9.108345},{"c":9.105,"h":9.11,"l":9.1,"n":182,"o":9.11,"t":"2026-09-30T17:30:00Z","v":9383,"vw":9.106587},{"c":9.105,"h":9.105,"l":9.1,"n":96,"o":9.105,"t":"2026-09-30T17:45:00Z","v":5275,"vw":9.102381},{"c":9.11,"h":9.11,"l":9.105,"n":80,"o":9.105,"t":"2026-09-30T18:00:00Z","v":4979,"vw":9.105122},{"c":9.105,"h":9.1192,"l":9.1,"n":188,"o":9.105,"t":"2026-09-30T18:15:00Z","v":13156,"vw":9.108978},{"c":9.115,"h":9.1191,"l":9.105,"n":189,"o":9.11,"t":"2026-09-30T18:30:00Z","v":10459,"vw":9.109438},{"c":9.105,"h":9.115,"l":9.1,"n":227,"o":9.115,"t":"2026-09-30T18:45:00Z","v":12167,"vw":9.106256},{"c":9.11,"h":9.115,"l":9.1,"n":368,"o":9.105,"t":"2026-09-30T19:00:00Z","v":23462,"vw":9.108028},{"c":9.125,"h":9.125,"l":9.115,"n":197,"o":9.115,"t":"2026-09-30T19:15:00Z","v":11540,"vw":9.12121},{"c":9.155,"h":9.155,"l":9.125,"n":464,"o":9.125,"t":"2026-09-30T19:30:00Z","v":36024,"vw":9.143493},{"c":9.16,"h":9.175,"l":9.14,"n":1578,"o":9.155,"t":"2026-09-30T19:45:00Z","v":137879,"vw":9.155111},{"c":9.16,"h":9.16,"l":9.16,"n":14,"o":9.16,"t":"2026-09-30T20:00:00Z","v":132027,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-30T20:15:00Z","v":2691,"vw":9.16},{"c":9.01,"h":9.245,"l":9.01,"n":351,"o":9.13,"t":"2026-10-01T13:30:00Z","v":24056,"vw":9.091701},{"c":9.03,"h":9.04,"l":9.01,"n":238,"o":9.02,"t":"2026-10-01T13:45:00Z","v":13677,"vw":9.023948},{"c":8.98,"h":9.025,"l":8.95,"n":326,"o":9.025,"t":"2026-10-01T14:00:00Z","v":19622,"vw":8.971705},{"c":8.99,"h":9,"l":8.975,"n":291,"o":8.985,"t":"2026-10-01T14:15:00Z","v":19595,"vw":8.988789},{"c":9.035,"h":9.04,"l":8.98,"n":153,"o":8.99,"t":"2026-10-01T14:30:00Z","v":8437,"vw":9.000532},{"c":9.045,"h":9.05,"l":9.015,"n":264,"o":9.04,"t":"2026-10-01T14:45:00Z","v":15735,"vw":9.034342},{"c":9.025,"h":9.04,"l":9.02,"n":203,"o":9.04,"t":"2026-10-01T15:00:00Z","v":7475,"vw":9.031065},{"c":9.025,"h":9.05,"l":9.02,"n":200,"o":9.03,"t":"2026-10-01T15:15:00Z","v":40788,"vw":9.023609},{"c":9.03,"h":9.03,"l":9.0001,"n":195,"o":9.02,"t":"2026-10-01T15:30:00Z","v":11683,"vw":9.015279},{"c":9.075,"h":9.0775,"l":9.04,"n":161,"o":9.04,"t":"2026-10-01T15:45:00Z","v":9483,"vw":9.055028},{"c":9.115,"h":9.12,"l":9.075,"n":116,"o":9.08,"t":"2026-10-01T16:00:00Z","v":7003,"vw":9.101922},{"c":9.13,"h":9.13,"l":9.12,"n":82,"o":9.12,"t":"2026-10-01T16:15:00Z","v":3157,"vw":9.128655},{"c":9.145,"h":9.1492,"l":9.14,"n":175,"o":9.14,"t":"2026-10-01T16:30:00Z","v":8940,"vw":9.141565},{"c":9.145,"h":9.16,"l":9.145,"n":131,"o":9.145,"t":"2026-10-01T16:45:00Z","v":6436,"vw":9.152498},{"c":9.165,"h":9.17,"l":9.15,"n":185,"o":9.15,"t":"2026-10-01T17:00:00Z","v":5343,"vw":9.159062},{"c":9.17,"h":9.18,"l":9.155,"n":162,"o":9.16,"t":"2026-10-01T17:15:00Z","v":8147,"vw":9.167845},{"c":9.175,"h":9.18,"l":9.16,"n":315,"o":9.17,"t":"2026-10-01T17:30:00Z","v":18936,"vw":9.173243},{"c":9.15,"h":9.17,"l":9.15,"n":169,"o":9.17,"t":"2026-10-01T17:45:00Z","v":10199,"vw":9.157896},{"c":9.13,"h":9.15,"l":9.12,"n":202,"o":9.15,"t":"2026-10-01T18:00:00Z","v":9859,"vw":9.13488},{"c":9.1401,"h":9.155,"l":9.135,"n":138,"o":9.135,"t":"2026-10-01T18:15:00Z","v":10649,"vw":9.15063},{"c":9.165,"h":9.165,"l":9.145,"n":91,"o":9.145,"t":"2026-10-01T18:30:00Z","v":5120,"vw":9.160821},{"c":9.155,"h":9.16,"l":9.155,"n":84,"o":9.16,"t":"2026-10-01T18:45:00Z","v":3847,"vw":9.156794},{"c":9.165,"h":9.17,"l":9.16,"n":107,"o":9.16,"t":"2026-10-01T19:00:00Z","v":4141,"vw":9.163561},{"c":9.19,"h":9.19,"l":9.16,"n":264,"o":9.16,"t":"2026-10-01T19:15:00Z","v":19802,"vw":9.175411},{"c":9.165,"h":9.205,"l":9.155,"n":357,"o":9.195,"t":"2026-10-01T19:30:00Z","v":22534,"vw":9.182297},{"c":9.191,"h":9.21,"l":9.165,"n":718,"o":9.165,"t":"2026-10-01T19:45:00Z","v":51663,"vw":9.196077},{"c":9.2,"h":9.2,"l":9.2,"n":10,"o":9.2,"t":"2026-10-01T20:00:00Z","v":80428,"vw":9.2},{"c":9.32,"h":9.35,"l":9.05,"n":319,"o":9.28,"t":"2026-10-02T13:30:00Z","v":29272,"vw":9.305461},{"c":9.285,"h":9.345,"l":9.285,"n":273,"o":9.315,"t":"2026-10-02T13:45:00Z","v":16329,"vw":9.317633},{"c":9.32,"h":9.33,"l":9.265,"n":325,"o":9.285,"t":"2026-10-02T14:00:00Z","v":16392,"vw":9.301499},{"c":9.345,"h":9.345,"l":9.315,"n":224,"o":9.32,"t":"2026-10-02T14:15:00Z","v":12488,"vw":9.333442},{"c":9.34,"h":9.34,"l":9.295,"n":282,"o":9.34,"t":"2026-10-02T14:30:00Z","v":17201,"vw":9.317168},{"c":9.33,"h":9.36,"l":9.33,"n":301,"o":9.345,"t":"2026-10-02T14:45:00Z","v":18145,"vw":9.340334},{"c":9.27,"h":9.33,"l":9.27,"n":368,"o":9.33,"t":"2026-10-02T15:00:00Z","v":21959,"vw":9.292382},{"c":9.28,"h":9.28,"l":9.25,"n":285,"o":9.27,"t":"2026-10-02T15:15:00Z","v":17762,"vw":9.261526},{"c":9.28,"h":9.29,"l":9.275,"n":273,"o":9.28,"t":"2026-10-02T15:30:00Z","v":13320,"vw":9.281327},{"c":9.27,"h":9.28,"l":9.27,"n":140,"o":9.28,"t":"2026-10-02T15:45:00Z","v":6551,"vw":9.272028},{"c":9.25,"h":9.27,"l":9.245,"n":304,"o":9.27,"t":"2026-10-02T16:00:00Z","v":15436,"vw":9.256752},{"c":9.255,"h":9.255,"l":9.245,"n":198,"o":9.25,"t":"2026-10-02T16:15:00Z","v":8272,"vw":9.252796},{"c":9.255,"h":9.255,"l":9.24,"n":258,"o":9.25,"t":"2026-10-02T16:30:00Z","v":14050,"vw":9.245098},{"c":9.26,"h":9.27,"l":9.2521,"n":227,"o":9.255,"t":"2026-10-02T16:45:00Z","v":9392,"vw":9.261042},{"c":9.255,"h":9.28,"l":9.255,"n":246,"o":9.265,"t":"2026-10-02T17:00:00Z","v":13423,"vw":9.272888},{"c":9.235,"h":9.265,"l":9.235,"n":298,"o":9.26,"t":"2026-10-02T17:15:00Z","v":19182,"vw":9.244542},{"c":9.255,"h":9.255,"l":9.235,"n":224,"o":9.235,"t":"2026-10-02T17:30:00Z","v":11920,"vw":9.245979},{"c":9.245,"h":9.26,"l":9.24,"n":319,"o":9.255,"t":"2026-10-02T17:45:00Z","v":15404,"vw":9.249882},{"c":9.255,"h":9.26,"l":9.245,"n":229,"o":9.25,"t":"2026-10-02T18:00:00Z","v":12566,"vw":9.253346},{"c":9.25,"h":9.25,"l":9.24,"n":173,"o":9.25,"t":"2026-10-02T18:15:00Z","v":8182,"vw":9.245224},{"c":9.26,"h":9.27,"l":9.245,"n":229,"o":9.25,"t":"2026-10-02T18:30:00Z","v":8611,"vw":9.25525},{"c":9.275,"h":9.275,"l":9.26,"n":262,"o":9.26,"t":"2026-10-02T18:45:00Z","v":10212,"vw":9.268128},{"c":9.275,"h":9.28,"l":9.27,"n":178,"o":9.275,"t":"2026-10-02T19:00:00Z","v":6735,"vw":9.272488},{"c":9.275,"h":9.285,"l":9.27,"n":476,"o":9.2791,"t":"2026-10-02T19:15:00Z","v":23275,"vw":9.277361},{"c":9.3,"h":9.3,"l":9.27,"n":414,"o":9.275,"t":"2026-10-02T19:30:00Z","v":20198,"vw":9.288223},{"c":9.32,"h":9.32,"l":9.28,"n":857,"o":9.305,"t":"2026-10-02T19:45:00Z","v":56159,"vw":9.298741},{"c":9.32,"h":9.32,"l":9.32,"n":7,"o":9.32,"t":"2026-10-02T20:00:00Z","v":51013,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-02T20:15:00Z","v":15372,"vw":9.32},{"c":9.21,"h":9.29,"l":9.19,"n":176,"o":9.29,"t":"2026-10-05T13:30:00Z","v":12564,"vw":9.221882},{"c":9.21,"h":9.22,"l":9.19,"n":133,"o":9.22,"t":"2026-10-05T13:45:00Z","v":7675,"vw":9.207558},{"c":9.255,"h":9.255,"l":9.19,"n":342,"o":9.2,"t":"2026-10-05T14:00:00Z","v":21635,"vw":9.232734},{"c":9.295,"h":9.31,"l":9.26,"n":278,"o":9.26,"t":"2026-10-05T14:15:00Z","v":12508,"vw":9.290673},{"c":9.27,"h":9.305,"l":9.27,"n":268,"o":9.3,"t":"2026-10-05T14:30:00Z","v":14048,"vw":9.288728},{"c":9.27,"h":9.275,"l":9.255,"n":174,"o":9.27,"t":"2026-10-05T14:45:00Z","v":5051,"vw":9.2664},{"c":9.265,"h":9.27,"l":9.255,"n":119,"o":9.27,"t":"2026-10-05T15:00:00Z","v":4381,"vw":9.263029},{"c":9.25,"h":9.26,"l":9.25,"n":155,"o":9.26,"t":"2026-10-05T15:15:00Z","v":6372,"vw":9.254914},{"c":9.255,"h":9.255,"l":9.245,"n":130,"o":9.25,"t":"2026-10-05T15:30:00Z","v":4469,"vw":9.252568},{"c":9.265,"h":9.275,"l":9.255,"n":140,"o":9.255,"t":"2026-10-05T15:45:00Z","v":5697,"vw":9.267188},{"c":9.27,"h":9.27,"l":9.255,"n":131,"o":9.265,"t":"2026-10-05T16:00:00Z","v":5694,"vw":9.262754},{"c":9.26,"h":9.27,"l":9.2504,"n":139,"o":9.27,"t":"2026-10-05T16:15:00Z","v":7639,"vw":9.259031},{"c":9.275,"h":9.275,"l":9.255,"n":66,"o":9.255,"t":"2026-10-05T16:30:00Z","v":2148,"vw":9.263605},{"c":9.29,"h":9.29,"l":9.27,"n":154,"o":9.275,"t":"2026-10-05T16:45:00Z","v":20259,"vw":9.272412},{"c":9.285,"h":9.285,"l":9.275,"n":102,"o":9.285,"t":"2026-10-05T17:00:00Z","v":3697,"vw":9.280555},{"c":9.275,"h":9.285,"l":9.275,"n":78,"o":9.285,"t":"2026-10-05T17:15:00Z","v":4603,"vw":9.281054},{"c":9.285,"h":9.285,"l":9.275,"n":161,"o":9.275,"t":"2026-10-05T17:30:00Z","v":8067,"vw":9.28181},{"c":9.255,"h":9.285,"l":9.255,"n":131,"o":9.285,"t":"2026-10-05T17:45:00Z","v":7530,"vw":9.274834},{"c":9.25,"h":9.265,"l":9.245,"n":263,"o":9.255,"t":"2026-10-05T18:00:00Z","v":14798,"vw":9.254246},{"c":9.255,"h":9.26,"l":9.25,"n":61,"o":9.25,"t":"2026-10-05T18:15:00Z","v":2353,"vw":9.255598},{"c":9.265,"h":9.27,"l":9.255,"n":168,"o":9.255,"t":"2026-10-05T18:30:00Z","v":6860,"vw":9.261785},{"c":9.265,"h":9.275,"l":9.26,"n":152,"o":9.265,"t":"2026-10-05T18:45:00Z","v":12937,"vw":9.270488},{"c":9.3,"h":9.3,"l":9.27,"n":274,"o":9.27,"t":"2026-10-05T19:00:00Z","v":15906,"vw":9.287794},{"c":9.295,"h":9.305,"l":9.295,"n":115,"o":9.305,"t":"2026-10-05T19:15:00Z","v":5291,"vw":9.298304},{"c":9.29,"h":9.295,"l":9.28,"n":378,"o":9.295,"t":"2026-10-05T19:30:00Z","v":21561,"vw":9.28807},{"c":9.27,"h":9.29,"l":9.25,"n":1197,"o":9.29,"t":"2026-10-05T19:45:00Z","v":76090,"vw":9.266631},{"c":9.27,"h":9.27,"l":9.27,"n":7,"o":9.27,"t":"2026-10-05T20:00:00Z","v":164819,"vw":9.27},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-06T08:00:00Z","v":200,"vw":9.25},{"c":9.3,"h":9.31,"l":9.285,"n":159,"o":9.31,"t":"2026-10-06T13:30:00Z","v":9916,"vw":9.300113},{"c":9.31,"h":9.31,"l":9.29,"n":112,"o":9.305,"t":"2026-10-06T13:45:00Z","v":6036,"vw":9.296344},{"c":9.345,"h":9.365,"l":9.305,"n":239,"o":9.305,"t":"2026-10-06T14:00:00Z","v":15375,"vw":9.344226},{"c":9.31,"h":9.345,"l":9.305,"n":254,"o":9.34,"t":"2026-10-06T14:15:00Z","v":14914,"vw":9.332364},{"c":9.28,"h":9.31,"l":9.28,"n":146,"o":9.305,"t":"2026-10-06T14:30:00Z","v":7424,"vw":9.3023},{"c":9.29,"h":9.295,"l":9.28,"n":91,"o":9.28,"t":"2026-10-06T14:45:00Z","v":4439,"vw":9.287805},{"c":9.305,"h":9.305,"l":9.285,"n":118,"o":9.295,"t":"2026-10-06T15:00:00Z","v":5357,"vw":9.292767},{"c":9.3,"h":9.31,"l":9.295,"n":99,"o":9.305,"t":"2026-10-06T15:15:00Z","v":4327,"vw":9.299893},{"c":9.29,"h":9.29,"l":9.285,"n":89,"o":9.29,"t":"2026-10-06T15:30:00Z","v":2069,"vw":9.289142},{"c":9.28,"h":9.285,"l":9.28,"n":59,"o":9.285,"t":"2026-10-06T15:45:00Z","v":2773,"vw":9.284672},{"c":9.265,"h":9.28,"l":9.265,"n":80,"o":9.28,"t":"2026-10-06T16:00:00Z","v":3056,"vw":9.27045},{"c":9.255,"h":9.265,"l":9.255,"n":77,"o":9.26,"t":"2026-10-06T16:15:00Z","v":4187,"vw":9.260053},{"c":9.265,"h":9.2679,"l":9.255,"n":54,"o":9.26,"t":"2026-10-06T16:30:00Z","v":3332,"vw":9.262355},{"c":9.245,"h":9.26,"l":9.24,"n":85,"o":9.26,"t":"2026-10-06T16:45:00Z","v":4232,"vw":9.251189},{"c":9.245,"h":9.245,"l":9.235,"n":76,"o":9.245,"t":"2026-10-06T17:00:00Z","v":5565,"vw":9.242792},{"c":9.225,"h":9.24,"l":9.225,"n":100,"o":9.24,"t":"2026-10-06T17:15:00Z","v":5355,"vw":9.231339},{"c":9.215,"h":9.225,"l":9.215,"n":96,"o":9.22,"t":"2026-10-06T17:30:00Z","v":4784,"vw":9.220154},{"c":9.215,"h":9.225,"l":9.215,"n":95,"o":9.22,"t":"2026-10-06T17:45:00Z","v":5531,"vw":9.220061},{"c":9.2,"h":9.215,"l":9.2,"n":49,"o":9.215,"t":"2026-10-06T18:00:00Z","v":2689,"vw":9.209853},{"c":9.185,"h":9.205,"l":9.185,"n":77,"o":9.205,"t":"2026-10-06T18:15:00Z","v":5924,"vw":9.193654},{"c":9.19,"h":9.195,"l":9.175,"n":195,"o":9.185,"t":"2026-10-06T18:30:00Z","v":13863,"vw":9.183092},{"c":9.185,"h":9.185,"l":9.18,"n":51,"o":9.185,"t":"2026-10-06T18:45:00Z","v":4933,"vw":9.184752},{"c":9.205,"h":9.205,"l":9.185,"n":112,"o":9.185,"t":"2026-10-06T19:00:00Z","v":4187,"vw":9.195305},{"c":9.2,"h":9.21,"l":9.19,"n":219,"o":9.21,"t":"2026-10-06T19:15:00Z","v":17164,"vw":9.194425},{"c":9.19,"h":9.21,"l":9.19,"n":292,"o":9.205,"t":"2026-10-06T19:30:00Z","v":20199,"vw":9.19658},{"c":9.215,"h":9.23,"l":9.19,"n":1016,"o":9.19,"t":"2026-10-06T19:45:00Z","v":88758,"vw":9.216003},{"c":9.22,"h":9.22,"l":9.22,"n":18,"o":9.22,"t":"2026-10-06T20:00:00Z","v":96415,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-06T20:15:00Z","v":30744,"vw":9.22},{"c":9.03,"h":9.1,"l":9.03,"n":226,"o":9.09,"t":"2026-10-07T13:30:00Z","v":16045,"vw":9.072779},{"c":9.04,"h":9.06,"l":9.03,"n":141,"o":9.03,"t":"2026-10-07T13:45:00Z","v":5944,"vw":9.040364},{"c":9.05,"h":9.0876,"l":9.05,"n":192,"o":9.05,"t":"2026-10-07T14:00:00Z","v":8871,"vw":9.064296},{"c":9.05,"h":9.065,"l":9.05,"n":176,"o":9.05,"t":"2026-10-07T14:15:00Z","v":8612,"vw":9.056304},{"c":9.06,"h":9.06,"l":9.035,"n":98,"o":9.04,"t":"2026-10-07T14:30:00Z","v":2940,"vw":9.045833},{"c":9.07,"h":9.075,"l":9.055,"n":522,"o":9.065,"t":"2026-10-07T14:45:00Z","v":25907,"vw":9.061538},{"c":9.09,"h":9.1,"l":9.065,"n":273,"o":9.075,"t":"2026-10-07T15:00:00Z","v":13739,"vw":9.08272},{"c":9.084,"h":9.09,"l":9.075,"n":80,"o":9.08,"t":"2026-10-07T15:15:00Z","v":3862,"vw":9.083241},{"c":9.085,"h":9.11,"l":9.07,"n":199,"o":9.09,"t":"2026-10-07T15:30:00Z","v":40065,"vw":9.077225},{"c":9.1,"h":9.1,"l":9.08,"n":107,"o":9.08,"t":"2026-10-07T15:45:00Z","v":4221,"vw":9.088621},{"c":9.09,"h":9.1,"l":9.085,"n":119,"o":9.1,"t":"2026-10-07T16:00:00Z","v":4544,"vw":9.091834},{"c":9.105,"h":9.105,"l":9.0908,"n":129,"o":9.095,"t":"2026-10-07T16:15:00Z","v":7737,"vw":9.097058},{"c":9.125,"h":9.125,"l":9.105,"n":66,"o":9.11,"t":"2026-10-07T16:30:00Z","v":4114,"vw":9.116857},{"c":9.14,"h":9.14,"l":9.125,"n":86,"o":9.1268,"t":"2026-10-07T16:45:00Z","v":3856,"vw":9.129984},{"c":9.145,"h":9.155,"l":9.135,"n":220,"o":9.14,"t":"2026-10-07T17:00:00Z","v":16382,"vw":9.137231},{"c":9.13,"h":9.155,"l":9.125,"n":199,"o":9.1488,"t":"2026-10-07T17:15:00Z","v":14510,"vw":9.144359},{"c":9.12,"h":9.13,"l":9.115,"n":109,"o":9.13,"t":"2026-10-07T17:30:00Z","v":7976,"vw":9.120757},{"c":9.1109,"h":9.13,"l":9.1109,"n":83,"o":9.125,"t":"2026-10-07T17:45:00Z","v":5997,"vw":9.123173},{"c":9.095,"h":9.11,"l":9.095,"n":102,"o":9.11,"t":"2026-10-07T18:00:00Z","v":9271,"vw":9.10497},{"c":9.085,"h":9.105,"l":9.0809,"n":109,"o":9.095,"t":"2026-10-07T18:15:00Z","v":9477,"vw":9.092089},{"c":9.09,"h":9.095,"l":9.085,"n":118,"o":9.085,"t":"2026-10-07T18:30:00Z","v":6340,"vw":9.089544},{"c":9.09,"h":9.0999,"l":9.08,"n":138,"o":9.0999,"t":"2026-10-07T18:45:00Z","v":9088,"vw":9.087995},{"c":9.085,"h":9.095,"l":9.08,"n":308,"o":9.085,"t":"2026-10-07T19:00:00Z","v":31643,"vw":9.085383},{"c":9.105,"h":9.105,"l":9.085,"n":188,"o":9.085,"t":"2026-10-07T19:15:00Z","v":13404,"vw":9.089969},{"c":9.1,"h":9.105,"l":9.085,"n":240,"o":9.1,"t":"2026-10-07T19:30:00Z","v":17289,"vw":9.096326},{"c":9.12,"h":9.12,"l":9.085,"n":910,"o":9.105,"t":"2026-10-07T19:45:00Z","v":77348,"vw":9.107779},{"c":9.11,"h":9.11,"l":9.11,"n":10,"o":9.11,"t":"2026-10-07T20:00:00Z","v":57221,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-07T20:15:00Z","v":61488,"vw":9.11},{"c":9.1,"h":9.225,"l":8.99,"n":298,"o":9.1,"t":"2026-10-08T13:30:00Z","v":24612,"vw":9.109392},{"c":9.11,"h":9.135,"l":9.1,"n":96,"o":9.1,"t":"2026-10-08T13:45:00Z","v":4583,"vw":9.122506},{"c":9.09,"h":9.12,"l":9.09,"n":201,"o":9.11,"t":"2026-10-08T14:00:00Z","v":10811,"vw":9.105157},{"c":9.075,"h":9.09,"l":9.045,"n":246,"o":9.08,"t":"2026-10-08T14:15:00Z","v":17791,"vw":9.073433},{"c":9.07,"h":9.075,"l":9.06,"n":246,"o":9.07,"t":"2026-10-08T14:30:00Z","v":14843,"vw":9.067694},{"c":9.065,"h":9.085,"l":9.065,"n":191,"o":9.075,"t":"2026-10-08T14:45:00Z","v":21841,"vw":9.074072},{"c":9.055,"h":9.07,"l":9.055,"n":192,"o":9.065,"t":"2026-10-08T15:00:00Z","v":21573,"vw":9.0666},{"c":9.065,"h":9.07,"l":9.055,"n":172,"o":9.06,"t":"2026-10-08T15:15:00Z","v":12101,"vw":9.06128},{"c":9.085,"h":9.09,"l":9.065,"n":196,"o":9.065,"t":"2026-10-08T15:30:00Z","v":15698,"vw":9.083251},{"c":9.09,"h":9.1,"l":9.08,"n":190,"o":9.09,"t":"2026-10-08T15:45:00Z","v":18264,"vw":9.087632},{"c":9.095,"h":9.105,"l":9.09,"n":112,"o":9.09,"t":"2026-10-08T16:00:00Z","v":4160,"vw":9.095},{"c":9.115,"h":9.165,"l":9.1,"n":299,"o":9.1,"t":"2026-10-08T16:15:00Z","v":26908,"vw":9.142339},{"c":9.125,"h":9.13,"l":9.115,"n":145,"o":9.12,"t":"2026-10-08T16:30:00Z","v":7993,"vw":9.124691},{"c":9.17,"h":9.175,"l":9.12,"n":239,"o":9.12,"t":"2026-10-08T16:45:00Z","v":12281,"vw":9.153707},{"c":9.215,"h":9.22,"l":9.16,"n":229,"o":9.17,"t":"2026-10-08T17:00:00Z","v":14466,"vw":9.180809},{"c":9.215,"h":9.25,"l":9.205,"n":281,"o":9.21,"t":"2026-10-08T17:15:00Z","v":16350,"vw":9.225771},{"c":9.23,"h":9.23,"l":9.215,"n":216,"o":9.215,"t":"2026-10-08T17:30:00Z","v":8898,"vw":9.219617},{"c":9.245,"h":9.245,"l":9.215,"n":294,"o":9.2288,"t":"2026-10-08T17:45:00Z","v":21276,"vw":9.227303},{"c":9.24,"h":9.26,"l":9.24,"n":186,"o":9.25,"t":"2026-10-08T18:00:00Z","v":16408,"vw":9.249782},{"c":9.24,"h":9.255,"l":9.235,"n":149,"o":9.25,"t":"2026-10-08T18:15:00Z","v":10204,"vw":9.246558},{"c":9.22,"h":9.245,"l":9.22,"n":289,"o":9.24,"t":"2026-10-08T18:30:00Z","v":21079,"vw":9.23423},{"c":9.21,"h":9.22,"l":9.21,"n":164,"o":9.215,"t":"2026-10-08T18:45:00Z","v":9463,"vw":9.21809},{"c":9.195,"h":9.21,"l":9.195,"n":153,"o":9.21,"t":"2026-10-08T19:00:00Z","v":3275,"vw":9.20156},{"c":9.19,"h":9.2,"l":9.185,"n":280,"o":9.19,"t":"2026-10-08T19:15:00Z","v":15136,"vw":9.191494},{"c":9.185,"h":9.19,"l":9.17,"n":402,"o":9.185,"t":"2026-10-08T19:30:00Z","v":15489,"vw":9.178203},{"c":9.205,"h":9.21,"l":9.185,"n":1015,"o":9.185,"t":"2026-10-08T19:45:00Z","v":73851,"vw":9.198357},{"c":9.2,"h":9.2,"l":9.2,"n":15,"o":9.2,"t":"2026-10-08T20:00:00Z","v":215573,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-08T20:15:00Z","v":122976,"vw":9.2},{"c":9.14,"h":9.215,"l":9.13,"n":120,"o":9.16,"t":"2026-10-09T13:30:00Z","v":9933,"vw":9.156011},{"c":9.1312,"h":9.14,"l":9.11,"n":138,"o":9.14,"t":"2026-10-09T13:45:00Z","v":7697,"vw":9.117948},{"c":9.13,"h":9.15,"l":9.125,"n":237,"o":9.14,"t":"2026-10-09T14:00:00Z","v":12553,"vw":9.141872},{"c":9.1403,"h":9.1403,"l":9.12,"n":133,"o":9.1212,"t":"2026-10-09T14:15:00Z","v":6235,"vw":9.124412},{"c":9.135,"h":9.145,"l":9.12,"n":119,"o":9.145,"t":"2026-10-09T14:30:00Z","v":7121,"vw":9.131892},{"c":9.12,"h":9.145,"l":9.12,"n":136,"o":9.135,"t":"2026-10-09T14:45:00Z","v":5268,"vw":9.135868},{"c":9.14,"h":9.145,"l":9.125,"n":231,"o":9.13,"t":"2026-10-09T15:00:00Z","v":9032,"vw":9.135448},{"c":9.13,"h":9.145,"l":9.13,"n":90,"o":9.14,"t":"2026-10-09T15:15:00Z","v":3386,"vw":9.136591},{"c":9.11,"h":9.12,"l":9.095,"n":199,"o":9.12,"t":"2026-10-09T15:30:00Z","v":8765,"vw":9.10749},{"c":9.115,"h":9.12,"l":9.11,"n":51,"o":9.11,"t":"2026-10-09T15:45:00Z","v":2479,"vw":9.117225},{"c":9.115,"h":9.125,"l":9.115,"n":147,"o":9.12,"t":"2026-10-09T16:00:00Z","v":6473,"vw":9.122157},{"c":9.11,"h":9.125,"l":9.11,"n":102,"o":9.115,"t":"2026-10-09T16:15:00Z","v":3728,"vw":9.117811},{"c":9.13,"h":9.13,"l":9.115,"n":142,"o":9.115,"t":"2026-10-09T16:30:00Z","v":7158,"vw":9.126857},{"c":9.13,"h":9.14,"l":9.1208,"n":89,"o":9.13,"t":"2026-10-09T16:45:00Z","v":10088,"vw":9.130526},{"c":9.115,"h":9.13,"l":9.115,"n":76,"o":9.13,"t":"2026-10-09T17:00:00Z","v":1989,"vw":9.123297},{"c":9.125,"h":9.125,"l":9.115,"n":184,"o":9.115,"t":"2026-10-09T17:15:00Z","v":10580,"vw":9.11954},{"c":9.135,"h":9.135,"l":9.12,"n":72,"o":9.1209,"t":"2026-10-09T17:30:00Z","v":4586,"vw":9.125573},{"c":9.125,"h":9.135,"l":9.12,"n":169,"o":9.135,"t":"2026-10-09T17:45:00Z","v":12720,"vw":9.126259},{"c":9.095,"h":9.12,"l":9.095,"n":106,"o":9.12,"t":"2026-10-09T18:00:00Z","v":5411,"vw":9.107813},{"c":9.1,"h":9.1,"l":9.095,"n":66,"o":9.095,"t":"2026-10-09T18:15:00Z","v":3883,"vw":9.0986},{"c":9.115,"h":9.115,"l":9.105,"n":65,"o":9.105,"t":"2026-10-09T18:30:00Z","v":3379,"vw":9.107738},{"c":9.125,"h":9.1391,"l":9.115,"n":200,"o":9.115,"t":"2026-10-09T18:45:00Z","v":13883,"vw":9.126941},{"c":9.1112,"h":9.13,"l":9.1112,"n":81,"o":9.13,"t":"2026-10-09T19:00:00Z","v":5155,"vw":9.120344},{"c":9.105,"h":9.1199,"l":9.1001,"n":186,"o":9.115,"t":"2026-10-09T19:15:00Z","v":16417,"vw":9.107855},{"c":9.065,"h":9.1,"l":9.065,"n":164,"o":9.1,"t":"2026-10-09T19:30:00Z","v":12020,"vw":9.079983},{"c":9.065,"h":9.075,"l":9.055,"n":661,"o":9.065,"t":"2026-10-09T19:45:00Z","v":49376,"vw":9.065378},{"c":9.07,"h":9.07,"l":9.07,"n":20,"o":9.07,"t":"2026-10-09T20:00:00Z","v":89574,"vw":9.07},{"c":9.06,"h":9.06,"l":8,"n":12,"o":9.06,"t":"2026-10-12T13:00:00Z","v":500,"vw":8.706667},{"c":9.11,"h":9.14,"l":9.05,"n":94,"o":9.07,"t":"2026-10-12T13:30:00Z","v":10957,"vw":9.083769},{"c":9.08,"h":9.1,"l":9.08,"n":79,"o":9.1,"t":"2026-10-12T13:45:00Z","v":4167,"vw":9.093101},{"c":9.11,"h":9.12,"l":9.1,"n":183,"o":9.1,"t":"2026-10-12T14:00:00Z","v":7291,"vw":9.108906},{"c":9.11,"h":9.11,"l":9.095,"n":139,"o":9.1,"t":"2026-10-12T14:15:00Z","v":5189,"vw":9.1011},{"c":9.115,"h":9.115,"l":9.095,"n":110,"o":9.105,"t":"2026-10-12T14:30:00Z","v":4600,"vw":9.107028},{"c":9.14,"h":9.1401,"l":9.12,"n":116,"o":9.12,"t":"2026-10-12T14:45:00Z","v":5678,"vw":9.133857},{"c":9.13,"h":9.145,"l":9.125,"n":79,"o":9.145,"t":"2026-10-12T15:00:00Z","v":3050,"vw":9.13325},{"c":9.14,"h":9.14,"l":9.125,"n":50,"o":9.125,"t":"2026-10-12T15:15:00Z","v":1413,"vw":9.127778},{"c":9.145,"h":9.15,"l":9.14,"n":65,"o":9.14,"t":"2026-10-12T15:30:00Z","v":3280,"vw":9.141696},{"c":9.145,"h":9.15,"l":9.14,"n":53,"o":9.15,"t":"2026-10-12T15:45:00Z","v":3129,"vw":9.141968},{"c":9.15,"h":9.155,"l":9.145,"n":35,"o":9.145,"t":"2026-10-12T16:00:00Z","v":2246,"vw":9.149734},{"c":9.1501,"h":9.165,"l":9.15,"n":100,"o":9.16,"t":"2026-10-12T16:15:00Z","v":7909,"vw":9.15593},{"c":9.165,"h":9.165,"l":9.16,"n":75,"o":9.16,"t":"2026-10-12T16:30:00Z","v":5365,"vw":9.160124},{"c":9.17,"h":9.17,"l":9.165,"n":17,"o":9.165,"t":"2026-10-12T16:45:00Z","v":829,"vw":9.165833},{"c":9.16,"h":9.16,"l":9.15,"n":89,"o":9.16,"t":"2026-10-12T17:00:00Z","v":5139,"vw":9.153987},{"c":9.155,"h":9.165,"l":9.155,"n":106,"o":9.165,"t":"2026-10-12T17:15:00Z","v":6664,"vw":9.158203},{"c":9.155,"h":9.155,"l":9.15,"n":50,"o":9.15,"t":"2026-10-12T17:30:00Z","v":2531,"vw":9.150311},{"c":9.16,"h":9.16,"l":9.155,"n":73,"o":9.155,"t":"2026-10-12T17:45:00Z","v":3018,"vw":9.157259},{"c":9.15,"h":9.165,"l":9.145,"n":88,"o":9.16,"t":"2026-10-12T18:00:00Z","v":5972,"vw":9.151688},{"c":9.17,"h":9.17,"l":9.16,"n":71,"o":9.16,"t":"2026-10-12T18:15:00Z","v":3450,"vw":9.167361},{"c":9.165,"h":9.17,"l":9.165,"n":32,"o":9.17,"t":"2026-10-12T18:30:00Z","v":2478,"vw":9.168084},{"c":9.165,"h":9.165,"l":9.16,"n":37,"o":9.16,"t":"2026-10-12T18:45:00Z","v":1001,"vw":9.161667},{"c":9.165,"h":9.17,"l":9.165,"n":82,"o":9.17,"t":"2026-10-12T19:00:00Z","v":4110,"vw":9.168846},{"c":9.16,"h":9.17,"l":9.16,"n":54,"o":9.17,"t":"2026-10-12T19:15:00Z","v":2204,"vw":9.169091},{"c":9.155,"h":9.17,"l":9.155,"n":135,"o":9.165,"t":"2026-10-12T19:30:00Z","v":6776,"vw":9.163512},{"c":9.13,"h":9.15,"l":9.095,"n":929,"o":9.15,"t":"2026-10-12T19:45:00Z","v":60399,"vw":9.118643},{"c":9.11,"h":9.11,"l":9.11,"n":13,"o":9.11,"t":"2026-10-12T20:00:00Z","v":72490,"vw":9.11},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-13T13:15:00Z","v":100,"vw":9.17},{"c":9.17,"h":9.18,"l":9.16,"n":65,"o":9.18,"t":"2026-10-13T13:30:00Z","v":8904,"vw":9.176306},{"c":9.09,"h":9.17,"l":9.09,"n":109,"o":9.17,"t":"2026-10-13T13:45:00Z","v":6239,"vw":9.140457},{"c":9.07,"h":9.08,"l":9.05,"n":175,"o":9.07,"t":"2026-10-13T14:00:00Z","v":6413,"vw":9.066216},{"c":9.1,"h":9.1,"l":9.065,"n":204,"o":9.065,"t":"2026-10-13T14:15:00Z","v":11451,"vw":9.084055},{"c":9.1,"h":9.11,"l":9.095,"n":155,"o":9.11,"t":"2026-10-13T14:30:00Z","v":10160,"vw":9.105445},{"c":9.12,"h":9.12,"l":9.105,"n":84,"o":9.105,"t":"2026-10-13T14:45:00Z","v":3332,"vw":9.116992},{"c":9.12,"h":9.12,"l":9.105,"n":123,"o":9.11,"t":"2026-10-13T15:00:00Z","v":6302,"vw":9.116042},{"c":9.1,"h":9.125,"l":9.095,"n":155,"o":9.115,"t":"2026-10-13T15:15:00Z","v":13677,"vw":9.109117},{"c":9.1,"h":9.1,"l":9.095,"n":73,"o":9.1,"t":"2026-10-13T15:30:00Z","v":3096,"vw":9.099529},{"c":9.07,"h":9.09,"l":9.065,"n":119,"o":9.09,"t":"2026-10-13T15:45:00Z","v":6123,"vw":9.077769},{"c":9.06,"h":9.075,"l":9.06,"n":101,"o":9.07,"t":"2026-10-13T16:00:00Z","v":5441,"vw":9.069008},{"c":9.055,"h":9.065,"l":9.055,"n":51,"o":9.06,"t":"2026-10-13T16:15:00Z","v":1865,"vw":9.058185},{"c":9.055,"h":9.055,"l":9.045,"n":67,"o":9.05,"t":"2026-10-13T16:30:00Z","v":3706,"vw":9.050806},{"c":9.06,"h":9.065,"l":9.05,"n":106,"o":9.05,"t":"2026-10-13T16:45:00Z","v":6114,"vw":9.061747},{"c":9.065,"h":9.065,"l":9.055,"n":81,"o":9.055,"t":"2026-10-13T17:00:00Z","v":2872,"vw":9.058856},{"c":9.0502,"h":9.065,"l":9.0502,"n":100,"o":9.065,"t":"2026-10-13T17:15:00Z","v":14652,"vw":9.054579},{"c":9.045,"h":9.055,"l":9.045,"n":161,"o":9.055,"t":"2026-10-13T17:30:00Z","v":17435,"vw":9.047743},{"c":9.0213,"h":9.045,"l":9.0213,"n":82,"o":9.045,"t":"2026-10-13T17:45:00Z","v":6094,"vw":9.029589},{"c":9.04,"h":9.055,"l":9.025,"n":274,"o":9.025,"t":"2026-10-13T18:00:00Z","v":22941,"vw":9.040514},{"c":9.045,"h":9.05,"l":9.031,"n":84,"o":9.04,"t":"2026-10-13T18:15:00Z","v":4850,"vw":9.040001},{"c":9.045,"h":9.05,"l":9.04,"n":54,"o":9.045,"t":"2026-10-13T18:30:00Z","v":1666,"vw":9.04453},{"c":9.035,"h":9.045,"l":9.02,"n":242,"o":9.045,"t":"2026-10-13T18:45:00Z","v":21274,"vw":9.031611},{"c":9.045,"h":9.05,"l":9.0301,"n":213,"o":9.035,"t":"2026-10-13T19:00:00Z","v":14571,"vw":9.041429},{"c":9.055,"h":9.055,"l":9.045,"n":200,"o":9.045,"t":"2026-10-13T19:15:00Z","v":13821,"vw":9.04962},{"c":9.06,"h":9.075,"l":9.05,"n":305,"o":9.055,"t":"2026-10-13T19:30:00Z","v":17350,"vw":9.06676},{"c":9.05,"h":9.075,"l":9.05,"n":737,"o":9.065,"t":"2026-10-13T19:45:00Z","v":40927,"vw":9.060976},{"c":9.06,"h":9.06,"l":9.06,"n":12,"o":9.06,"t":"2026-10-13T20:00:00Z","v":65577,"vw":9.06},{"c":8.91,"h":8.97,"l":8.85,"n":151,"o":8.91,"t":"2026-10-14T13:30:00Z","v":21346,"vw":8.899985},{"c":8.875,"h":8.9,"l":8.85,"n":246,"o":8.9,"t":"2026-10-14T13:45:00Z","v":16287,"vw":8.867723},{"c":8.895,"h":8.9,"l":8.875,"n":300,"o":8.88,"t":"2026-10-14T14:00:00Z","v":25656,"vw":8.88748},{"c":8.965,"h":8.965,"l":8.895,"n":223,"o":8.895,"t":"2026-10-14T14:15:00Z","v":14600,"vw":8.927878},{"c":8.98,"h":8.98,"l":8.955,"n":165,"o":8.97,"t":"2026-10-14T14:30:00Z","v":11471,"vw":8.964365},{"c":8.98,"h":8.99,"l":8.965,"n":183,"o":8.98,"t":"2026-10-14T14:45:00Z","v":11069,"vw":8.975513},{"c":8.975,"h":8.995,"l":8.965,"n":190,"o":8.98,"t":"2026-10-14T15:00:00Z","v":21189,"vw":8.981366},{"c":8.98,"h":8.99,"l":8.975,"n":173,"o":8.975,"t":"2026-10-14T15:15:00Z","v":11302,"vw":8.981514},{"c":9.005,"h":9.02,"l":8.99,"n":214,"o":8.99,"t":"2026-10-14T15:30:00Z","v":13345,"vw":9.007131},{"c":9.02,"h":9.02,"l":9,"n":127,"o":9.005,"t":"2026-10-14T15:45:00Z","v":7056,"vw":9.010738},{"c":8.975,"h":9.01,"l":8.975,"n":142,"o":9.01,"t":"2026-10-14T16:00:00Z","v":5680,"vw":8.989911},{"c":8.965,"h":8.975,"l":8.95,"n":176,"o":8.975,"t":"2026-10-14T16:15:00Z","v":35483,"vw":8.962983},{"c":8.955,"h":8.97,"l":8.955,"n":117,"o":8.97,"t":"2026-10-14T16:30:00Z","v":6194,"vw":8.961389},{"c":8.93,"h":8.95,"l":8.925,"n":125,"o":8.95,"t":"2026-10-14T16:45:00Z","v":7829,"vw":8.938581},{"c":8.92,"h":8.94,"l":8.92,"n":113,"o":8.93,"t":"2026-10-14T17:00:00Z","v":10201,"vw":8.934535},{"c":8.93,"h":8.939,"l":8.925,"n":127,"o":8.925,"t":"2026-10-14T17:15:00Z","v":12452,"vw":8.932359},{"c":8.915,"h":8.93,"l":8.915,"n":100,"o":8.93,"t":"2026-10-14T17:30:00Z","v":6057,"vw":8.922412},{"c":8.91,"h":8.92,"l":8.91,"n":116,"o":8.92,"t":"2026-10-14T17:45:00Z","v":5056,"vw":8.914654},{"c":8.905,"h":8.915,"l":8.905,"n":94,"o":8.905,"t":"2026-10-14T18:00:00Z","v":5246,"vw":8.908319},{"c":8.915,"h":8.92,"l":8.905,"n":118,"o":8.905,"t":"2026-10-14T18:15:00Z","v":5526,"vw":8.912023},{"c":8.905,"h":8.915,"l":8.9,"n":124,"o":8.915,"t":"2026-10-14T18:30:00Z","v":7406,"vw":8.908819},{"c":8.895,"h":8.905,"l":8.895,"n":101,"o":8.905,"t":"2026-10-14T18:45:00Z","v":5905,"vw":8.899435},{"c":8.905,"h":8.905,"l":8.8812,"n":212,"o":8.89,"t":"2026-10-14T19:00:00Z","v":13135,"vw":8.890395},{"c":8.9,"h":8.915,"l":8.89,"n":317,"o":8.905,"t":"2026-10-14T19:15:00Z","v":19850,"vw":8.905023},{"c":8.87,"h":8.9,"l":8.86,"n":356,"o":8.9,"t":"2026-10-14T19:30:00Z","v":26868,"vw":8.877431},{"c":8.935,"h":8.94,"l":8.865,"n":955,"o":8.87,"t":"2026-10-14T19:45:00Z","v":92910,"vw":8.917136},{"c":8.94,"h":8.94,"l":8.94,"n":12,"o":8.94,"t":"2026-10-14T20:00:00Z","v":84819,"vw":8.94},{"c":8.925,"h":9.08,"l":8.925,"n":119,"o":9,"t":"2026-10-15T13:30:00Z","v":10881,"vw":8.971648},{"c":8.98,"h":8.99,"l":8.92,"n":212,"o":8.92,"t":"2026-10-15T13:45:00Z","v":10900,"vw":8.973525},{"c":9.03,"h":9.05,"l":8.975,"n":270,"o":8.98,"t":"2026-10-15T14:00:00Z","v":16318,"vw":9.014069},{"c":9.04,"h":9.05,"l":9.015,"n":216,"o":9.03,"t":"2026-10-15T14:15:00Z","v":13285,"vw":9.03033},{"c":9.07,"h":9.095,"l":9.04,"n":180,"o":9.04,"t":"2026-10-15T14:30:00Z","v":10494,"vw":9.071051},{"c":9.045,"h":9.065,"l":9.035,"n":176,"o":9.065,"t":"2026-10-15T14:45:00Z","v":12608,"vw":9.049892},{"c":9.005,"h":9.055,"l":9,"n":149,"o":9.05,"t":"2026-10-15T15:00:00Z","v":9235,"vw":9.024575},{"c":8.975,"h":9,"l":8.965,"n":118,"o":9,"t":"2026-10-15T15:15:00Z","v":8064,"vw":8.984867},{"c":9,"h":9,"l":8.98,"n":145,"o":8.98,"t":"2026-10-15T15:30:00Z","v":6587,"vw":8.988899},{"c":9.005,"h":9.015,"l":8.995,"n":154,"o":9.005,"t":"2026-10-15T15:45:00Z","v":19349,"vw":9.007149},{"c":8.985,"h":9,"l":8.975,"n":114,"o":9,"t":"2026-10-15T16:00:00Z","v":7869,"vw":8.985605},{"c":8.995,"h":8.995,"l":8.985,"n":81,"o":8.985,"t":"2026-10-15T16:15:00Z","v":5188,"vw":8.989914},{"c":9.005,"h":9.005,"l":8.995,"n":96,"o":8.995,"t":"2026-10-15T16:30:00Z","v":6369,"vw":8.998971},{"c":9.0014,"h":9.005,"l":9,"n":68,"o":9,"t":"2026-10-15T16:45:00Z","v":3018,"vw":9.003361},{"c":9.03,"h":9.03,"l":9.005,"n":115,"o":9.005,"t":"2026-10-15T17:00:00Z","v":22131,"vw":9.009805},{"c":9.025,"h":9.025,"l":9.012,"n":112,"o":9.025,"t":"2026-10-15T17:15:00Z","v":4793,"vw":9.018045},{"c":9.01,"h":9.025,"l":9.01,"n":94,"o":9.025,"t":"2026-10-15T17:30:00Z","v":3712,"vw":9.021458},{"c":8.995,"h":9.019,"l":8.995,"n":88,"o":9.019,"t":"2026-10-15T17:45:00Z","v":5023,"vw":9.007916},{"c":9.005,"h":9.005,"l":8.995,"n":133,"o":8.995,"t":"2026-10-15T18:00:00Z","v":6546,"vw":9.001501},{"c":9.02,"h":9.02,"l":9.005,"n":125,"o":9.005,"t":"2026-10-15T18:15:00Z","v":4780,"vw":9.009116},{"c":8.995,"h":9.01,"l":8.995,"n":99,"o":9.01,"t":"2026-10-15T18:30:00Z","v":3832,"vw":9.001414},{"c":8.98,"h":8.995,"l":8.98,"n":105,"o":8.995,"t":"2026-10-15T18:45:00Z","v":5263,"vw":8.990275},{"c":8.98,"h":8.985,"l":8.975,"n":147,"o":8.98,"t":"2026-10-15T19:00:00Z","v":10341,"vw":8.980412},{"c":9,"h":9.005,"l":8.98,"n":147,"o":8.98,"t":"2026-10-15T19:15:00Z","v":6944,"vw":8.993939},{"c":9,"h":9.01,"l":8.995,"n":226,"o":9,"t":"2026-10-15T19:30:00Z","v":11023,"vw":9.000567},{"c":9,"h":9.02,"l":8.975,"n":912,"o":8.995,"t":"2026-10-15T19:45:00Z","v":49431,"vw":9.001091},{"c":9.01,"h":9.01,"l":9,"n":15,"o":9,"t":"2026-10-15T20:00:00Z","v":75089,"vw":9.009987},{"c":9.07,"h":9.08,"l":9.06,"n":59,"o":9.06,"t":"2026-10-16T11:00:00Z","v":1368,"vw":9.067915},{"c":9.11,"h":9.15,"l":8.985,"n":150,"o":9.04,"t":"2026-10-16T13:30:00Z","v":19247,"vw":9.058197},{"c":9.11,"h":9.13,"l":9.1,"n":208,"o":9.11,"t":"2026-10-16T13:45:00Z","v":10519,"vw":9.112889},{"c":9.1,"h":9.115,"l":9.08,"n":257,"o":9.11,"t":"2026-10-16T14:00:00Z","v":12373,"vw":9.10468},{"c":9.15,"h":9.15,"l":9.11,"n":258,"o":9.11,"t":"2026-10-16T14:15:00Z","v":15105,"vw":9.134768},{"c":9.11,"h":9.15,"l":9.11,"n":227,"o":9.14,"t":"2026-10-16T14:30:00Z","v":14944,"vw":9.128226},{"c":9.11,"h":9.12,"l":9.095,"n":178,"o":9.12,"t":"2026-10-16T14:45:00Z","v":9559,"vw":9.114735},{"c":9.12,"h":9.14,"l":9.11,"n":208,"o":9.115,"t":"2026-10-16T15:00:00Z","v":11929,"vw":9.125015},{"c":9.09,"h":9.125,"l":9.08,"n":211,"o":9.12,"t":"2026-10-16T15:15:00Z","v":12684,"vw":9.101779},{"c":9.07,"h":9.09,"l":9.07,"n":105,"o":9.09,"t":"2026-10-16T15:30:00Z","v":4434,"vw":9.078919},{"c":9.035,"h":9.06,"l":9.035,"n":86,"o":9.06,"t":"2026-10-16T15:45:00Z","v":3321,"vw":9.043861},{"c":8.985,"h":9.035,"l":8.985,"n":118,"o":9.035,"t":"2026-10-16T16:00:00Z","v":5790,"vw":9.007249},{"c":9.005,"h":9.0116,"l":8.985,"n":187,"o":8.985,"t":"2026-10-16T16:15:00Z","v":9657,"vw":8.993934},{"c":8.995,"h":9.015,"l":8.995,"n":65,"o":9.015,"t":"2026-10-16T16:30:00Z","v":2779,"vw":9.001812},{"c":8.9813,"h":8.9854,"l":8.98,"n":77,"o":8.9854,"t":"2026-10-16T16:45:00Z","v":2986,"vw":8.984011},{"c":8.955,"h":8.9853,"l":8.955,"n":164,"o":8.9853,"t":"2026-10-16T17:00:00Z","v":7589,"vw":8.966848},{"c":8.99,"h":8.99,"l":8.96,"n":134,"o":8.96,"t":"2026-10-16T17:15:00Z","v":5029,"vw":8.972903},{"c":8.9813,"h":8.99,"l":8.975,"n":188,"o":8.99,"t":"2026-10-16T17:30:00Z","v":11514,"vw":8.983393},{"c":8.975,"h":8.99,"l":8.975,"n":87,"o":8.985,"t":"2026-10-16T17:45:00Z","v":3410,"vw":8.984368},{"c":8.96,"h":8.975,"l":8.96,"n":135,"o":8.975,"t":"2026-10-16T18:00:00Z","v":9924,"vw":8.966722},{"c":8.98,"h":8.98,"l":8.965,"n":84,"o":8.965,"t":"2026-10-16T18:15:00Z","v":3326,"vw":8.977283},{"c":8.97,"h":8.98,"l":8.97,"n":133,"o":8.975,"t":"2026-10-16T18:30:00Z","v":4916,"vw":8.977818},{"c":8.9701,"h":8.98,"l":8.9701,"n":70,"o":8.98,"t":"2026-10-16T18:45:00Z","v":3454,"vw":8.97512},{"c":8.98,"h":8.98,"l":8.96,"n":131,"o":8.975,"t":"2026-10-16T19:00:00Z","v":6063,"vw":8.970536},{"c":8.97,"h":8.98,"l":8.97,"n":120,"o":8.975,"t":"2026-10-16T19:15:00Z","v":6076,"vw":8.976538},{"c":8.95,"h":8.975,"l":8.945,"n":372,"o":8.975,"t":"2026-10-16T19:30:00Z","v":20911,"vw":8.959668},{"c":8.96,"h":8.98,"l":8.95,"n":746,"o":8.955,"t":"2026-10-16T19:45:00Z","v":46058,"vw":8.963619},{"c":8.97,"h":8.97,"l":8.97,"n":12,"o":8.97,"t":"2026-10-16T20:00:00Z","v":65832,"vw":8.97},{"c":8.96,"h":9.07,"l":8.91,"n":21,"o":8.96,"t":"2026-10-19T13:30:00Z","v":3591,"vw":8.942062},{"c":8.94,"h":8.96,"l":8.939,"n":103,"o":8.939,"t":"2026-10-19T13:45:00Z","v":8947,"vw":8.951934},{"c":8.965,"h":8.975,"l":8.945,"n":185,"o":8.945,"t":"2026-10-19T14:00:00Z","v":12517,"vw":8.954891},{"c":8.94,"h":8.965,"l":8.94,"n":159,"o":8.965,"t":"2026-10-19T14:15:00Z","v":9382,"vw":8.949492},{"c":8.945,"h":8.955,"l":8.94,"n":158,"o":8.95,"t":"2026-10-19T14:30:00Z","v":6144,"vw":8.948768},{"c":8.955,"h":8.955,"l":8.945,"n":155,"o":8.95,"t":"2026-10-19T14:45:00Z","v":7173,"vw":8.948755},{"c":8.985,"h":8.985,"l":8.95,"n":186,"o":8.96,"t":"2026-10-19T15:00:00Z","v":7813,"vw":8.969066},{"c":8.95,"h":8.985,"l":8.95,"n":149,"o":8.985,"t":"2026-10-19T15:15:00Z","v":7533,"vw":8.964519},{"c":8.955,"h":8.955,"l":8.955,"n":65,"o":8.955,"t":"2026-10-19T15:30:00Z","v":1949,"vw":8.955},{"c":8.945,"h":8.955,"l":8.945,"n":124,"o":8.955,"t":"2026-10-19T15:45:00Z","v":4160,"vw":8.94645},{"c":8.92,"h":8.95,"l":8.92,"n":108,"o":8.95,"t":"2026-10-19T16:00:00Z","v":4068,"vw":8.933005},{"c":8.92,"h":8.925,"l":8.915,"n":121,"o":8.92,"t":"2026-10-19T16:15:00Z","v":4838,"vw":8.921234},{"c":8.915,"h":8.925,"l":8.915,"n":62,"o":8.925,"t":"2026-10-19T16:30:00Z","v":2148,"vw":8.917308},{"c":8.915,"h":8.925,"l":8.915,"n":98,"o":8.915,"t":"2026-10-19T16:45:00Z","v":3561,"vw":8.918298},{"c":8.885,"h":8.915,"l":8.885,"n":90,"o":8.915,"t":"2026-10-19T17:00:00Z","v":5833,"vw":8.899556},{"c":8.9,"h":8.9,"l":8.885,"n":65,"o":8.885,"t":"2026-10-19T17:15:00Z","v":2192,"vw":8.892239},{"c":8.9,"h":8.905,"l":8.895,"n":79,"o":8.895,"t":"2026-10-19T17:30:00Z","v":5204,"vw":8.899211},{"c":8.9,"h":8.901,"l":8.895,"n":81,"o":8.9,"t":"2026-10-19T17:45:00Z","v":3192,"vw":8.899737},{"c":8.89,"h":8.895,"l":8.885,"n":88,"o":8.895,"t":"2026-10-19T18:00:00Z","v":5484,"vw":8.892708},{"c":8.875,"h":8.89,"l":8.87,"n":88,"o":8.885,"t":"2026-10-19T18:15:00Z","v":4752,"vw":8.880196},{"c":8.86,"h":8.87,"l":8.86,"n":96,"o":8.87,"t":"2026-10-19T18:30:00Z","v":5345,"vw":8.863781},{"c":8.855,"h":8.865,"l":8.85,"n":140,"o":8.86,"t":"2026-10-19T18:45:00Z","v":10778,"vw":8.855836},{"c":8.87,"h":8.87,"l":8.85,"n":259,"o":8.855,"t":"2026-10-19T19:00:00Z","v":13711,"vw":8.863124},{"c":8.87,"h":8.875,"l":8.8612,"n":331,"o":8.865,"t":"2026-10-19T19:15:00Z","v":15567,"vw":8.869401},{"c":8.86,"h":8.875,"l":8.86,"n":192,"o":8.87,"t":"2026-10-19T19:30:00Z","v":8363,"vw":8.867157},{"c":8.855,"h":8.865,"l":8.835,"n":790,"o":8.855,"t":"2026-10-19T19:45:00Z","v":36679,"vw":8.851144},{"c":8.87,"h":8.87,"l":8.87,"n":15,"o":8.87,"t":"2026-10-19T20:00:00Z","v":78700,"vw":8.87},{"c":9.055,"h":9.065,"l":8.87,"n":267,"o":8.87,"t":"2026-10-20T13:30:00Z","v":18975,"vw":8.988875},{"c":9.0743,"h":9.095,"l":9.055,"n":174,"o":9.06,"t":"2026-10-20T13:45:00Z","v":12287,"vw":9.067233},{"c":9.055,"h":9.09,"l":9.04,"n":191,"o":9.08,"t":"2026-10-20T14:00:00Z","v":13657,"vw":9.066038},{"c":9.12,"h":9.13,"l":9.055,"n":236,"o":9.06,"t":"2026-10-20T14:15:00Z","v":15574,"vw":9.10553},{"c":9.1,"h":9.12,"l":9.085,"n":211,"o":9.115,"t":"2026-10-20T14:30:00Z","v":9994,"vw":9.099008},{"c":9.115,"h":9.12,"l":9.105,"n":165,"o":9.105,"t":"2026-10-20T14:45:00Z","v":10262,"vw":9.113183},{"c":9.07,"h":9.11,"l":9.065,"n":192,"o":9.11,"t":"2026-10-20T15:00:00Z","v":8788,"vw":9.083384},{"c":9.06,"h":9.08,"l":9.06,"n":51,"o":9.0701,"t":"2026-10-20T15:15:00Z","v":2593,"vw":9.066884},{"c":9.07,"h":9.075,"l":9.045,"n":142,"o":9.05,"t":"2026-10-20T15:30:00Z","v":6704,"vw":9.053394},{"c":9.055,"h":9.07,"l":9.055,"n":77,"o":9.07,"t":"2026-10-20T15:45:00Z","v":3029,"vw":9.061624},{"c":9.045,"h":9.06,"l":9.045,"n":85,"o":9.055,"t":"2026-10-20T16:00:00Z","v":3034,"vw":9.053333},{"c":9.04,"h":9.045,"l":9.03,"n":101,"o":9.045,"t":"2026-10-20T16:15:00Z","v":7054,"vw":9.03929},{"c":9.04,"h":9.045,"l":9.04,"n":52,"o":9.04,"t":"2026-10-20T16:30:00Z","v":2381,"vw":9.040381},{"c":9.03,"h":9.05,"l":9.03,"n":122,"o":9.045,"t":"2026-10-20T16:45:00Z","v":8402,"vw":9.041535},{"c":9.025,"h":9.035,"l":9.025,"n":97,"o":9.025,"t":"2026-10-20T17:00:00Z","v":5445,"vw":9.029678},{"c":9.025,"h":9.03,"l":9.0211,"n":60,"o":9.025,"t":"2026-10-20T17:15:00Z","v":3187,"vw":9.024708},{"c":9.025,"h":9.03,"l":9.02,"n":149,"o":9.03,"t":"2026-10-20T17:30:00Z","v":9870,"vw":9.022474},{"c":9.015,"h":9.03,"l":9.01,"n":145,"o":9.025,"t":"2026-10-20T17:45:00Z","v":10640,"vw":9.022779},{"c":9.01,"h":9.02,"l":9.01,"n":98,"o":9.015,"t":"2026-10-20T18:00:00Z","v":3494,"vw":9.015},{"c":9,"h":9.015,"l":8.99,"n":142,"o":9.015,"t":"2026-10-20T18:15:00Z","v":8432,"vw":9.003345},{"c":9,"h":9.01,"l":9,"n":57,"o":9.01,"t":"2026-10-20T18:30:00Z","v":1286,"vw":9.004627},{"c":9.01,"h":9.01,"l":9,"n":93,"o":9,"t":"2026-10-20T18:45:00Z","v":2945,"vw":9.005207},{"c":9.03,"h":9.03,"l":9.005,"n":271,"o":9.005,"t":"2026-10-20T19:00:00Z","v":17062,"vw":9.019002},{"c":9.055,"h":9.06,"l":9.025,"n":232,"o":9.03,"t":"2026-10-20T19:15:00Z","v":13968,"vw":9.038698},{"c":9.055,"h":9.06,"l":9.035,"n":296,"o":9.06,"t":"2026-10-20T19:30:00Z","v":12161,"vw":9.046255},{"c":9.055,"h":9.075,"l":9.045,"n":800,"o":9.055,"t":"2026-10-20T19:45:00Z","v":49632,"vw":9.061411},{"c":9.06,"h":9.07,"l":9.06,"n":11,"o":9.06,"t":"2026-10-20T20:00:00Z","v":69719,"vw":9.061092},{"c":9.06,"h":9.195,"l":9,"n":184,"o":9.09,"t":"2026-10-21T13:30:00Z","v":18631,"vw":9.054302},{"c":9.055,"h":9.095,"l":9.055,"n":154,"o":9.08,"t":"2026-10-21T13:45:00Z","v":7952,"vw":9.078129},{"c":9.015,"h":9.06,"l":9.005,"n":271,"o":9.06,"t":"2026-10-21T14:00:00Z","v":12433,"vw":9.024024},{"c":9.03,"h":9.035,"l":9.015,"n":167,"o":9.02,"t":"2026-10-21T14:15:00Z","v":7204,"vw":9.0259},{"c":9.035,"h":9.05,"l":9.035,"n":133,"o":9.04,"t":"2026-10-21T14:30:00Z","v":3779,"vw":9.040305},{"c":9.04,"h":9.06,"l":9.04,"n":111,"o":9.04,"t":"2026-10-21T14:45:00Z","v":5000,"vw":9.047397},{"c":9.025,"h":9.04,"l":9.02,"n":146,"o":9.035,"t":"2026-10-21T15:00:00Z","v":3832,"vw":9.030277},{"c":9.05,"h":9.05,"l":9.025,"n":165,"o":9.025,"t":"2026-10-21T15:15:00Z","v":7210,"vw":9.035089},{"c":9.035,"h":9.06,"l":9.035,"n":120,"o":9.06,"t":"2026-10-21T15:30:00Z","v":6069,"vw":9.050457},{"c":9.04,"h":9.0418,"l":9.04,"n":85,"o":9.04,"t":"2026-10-21T15:45:00Z","v":3824,"vw":9.04044},{"c":9.025,"h":9.03,"l":9.025,"n":42,"o":9.03,"t":"2026-10-21T16:00:00Z","v":1895,"vw":9.028406},{"c":9.04,"h":9.04,"l":9.025,"n":104,"o":9.025,"t":"2026-10-21T16:15:00Z","v":4541,"vw":9.033574},{"c":9.07,"h":9.07,"l":9.045,"n":152,"o":9.045,"t":"2026-10-21T16:30:00Z","v":11001,"vw":9.059214},{"c":9.06,"h":9.065,"l":9.055,"n":79,"o":9.06,"t":"2026-10-21T16:45:00Z","v":3553,"vw":9.06},{"c":9.06,"h":9.065,"l":9.055,"n":91,"o":9.06,"t":"2026-10-21T17:00:00Z","v":3940,"vw":9.061202},{"c":9.06,"h":9.06,"l":9.055,"n":65,"o":9.055,"t":"2026-10-21T17:15:00Z","v":2577,"vw":9.059697},{"c":9.05,"h":9.065,"l":9.05,"n":129,"o":9.065,"t":"2026-10-21T17:30:00Z","v":3831,"vw":9.055141},{"c":9.05,"h":9.05,"l":9.04,"n":166,"o":9.045,"t":"2026-10-21T17:45:00Z","v":6133,"vw":9.048903},{"c":9.045,"h":9.05,"l":9.035,"n":116,"o":9.05,"t":"2026-10-21T18:00:00Z","v":5003,"vw":9.041191},{"c":9.045,"h":9.05,"l":9.045,"n":56,"o":9.045,"t":"2026-10-21T18:15:00Z","v":2420,"vw":9.047154},{"c":9.065,"h":9.07,"l":9.045,"n":141,"o":9.05,"t":"2026-10-21T18:30:00Z","v":7520,"vw":9.056254},{"c":9.01,"h":9.0609,"l":9.01,"n":261,"o":9.0609,"t":"2026-10-21T18:45:00Z","v":18948,"vw":9.04066},{"c":9.015,"h":9.015,"l":8.98,"n":280,"o":9,"t":"2026-10-21T19:00:00Z","v":8707,"vw":9.000679},{"c":9.07,"h":9.07,"l":9.015,"n":406,"o":9.015,"t":"2026-10-21T19:15:00Z","v":17327,"vw":9.031273},{"c":9.055,"h":9.065,"l":9.045,"n":473,"o":9.06,"t":"2026-10-21T19:30:00Z","v":17611,"vw":9.05282},{"c":9.06,"h":9.075,"l":9.05,"n":1079,"o":9.055,"t":"2026-10-21T19:45:00Z","v":56532,"vw":9.05998},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-21T20:00:00Z","v":66535,"vw":9.06},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-22T13:15:00Z","v":120,"vw":9.03},{"c":9.135,"h":9.135,"l":8.82,"n":358,"o":8.89,"t":"2026-10-22T13:30:00Z","v":44874,"vw":8.930302},{"c":9.16,"h":9.175,"l":9.1,"n":108,"o":9.17,"t":"2026-10-22T13:45:00Z","v":7015,"vw":9.149694},{"c":9.135,"h":9.175,"l":9.105,"n":442,"o":9.17,"t":"2026-10-22T14:00:00Z","v":28487,"vw":9.136914},{"c":9.095,"h":9.15,"l":9.085,"n":650,"o":9.135,"t":"2026-10-22T14:15:00Z","v":46846,"vw":9.112443},{"c":9.08,"h":9.09,"l":9.04,"n":429,"o":9.09,"t":"2026-10-22T14:30:00Z","v":22155,"vw":9.060138},{"c":9.1,"h":9.11,"l":9.084,"n":473,"o":9.095,"t":"2026-10-22T14:45:00Z","v":24346,"vw":9.092386},{"c":9.1,"h":9.1,"l":9.065,"n":345,"o":9.1,"t":"2026-10-22T15:00:00Z","v":14824,"vw":9.080946},{"c":9.11,"h":9.125,"l":9.095,"n":342,"o":9.1,"t":"2026-10-22T15:15:00Z","v":12397,"vw":9.111351},{"c":9.115,"h":9.135,"l":9.11,"n":451,"o":9.11,"t":"2026-10-22T15:30:00Z","v":29229,"vw":9.117818},{"c":9.115,"h":9.15,"l":9.11,"n":390,"o":9.12,"t":"2026-10-22T15:45:00Z","v":27523,"vw":9.125538},{"c":9.125,"h":9.135,"l":9.105,"n":276,"o":9.12,"t":"2026-10-22T16:00:00Z","v":18551,"vw":9.117218},{"c":9.15,"h":9.175,"l":9.13,"n":508,"o":9.13,"t":"2026-10-22T16:15:00Z","v":43151,"vw":9.1566},{"c":9.16,"h":9.16,"l":9.145,"n":116,"o":9.145,"t":"2026-10-22T16:30:00Z","v":5991,"vw":9.154936}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.844316828351193,"iv":1.584522644640077,"gamma":0.06865443324411824,"theta":-0.01981428334461878,"vega":0.007242728895256354,"rho":0.0011502589563929552,"breakevenPct":66.24048965976182},{"delta":0.25,"premium":0.375,"strike":12.230081388495911,"iv":1.1629071591843898,"gamma":0.11060258241332684,"theta":-0.016361123483016608,"vega":0.008170861896185424,"rho":0.0015072369660410166,"breakevenPct":37.68521451115141},{"delta":0.3,"premium":0.375,"strike":11.200829345432414,"iv":0.9294727527442099,"gamma":0.1609047158152141,"theta":-0.013999952478326347,"vega":0.00886204014760979,"rho":0.001862226551263166,"breakevenPct":26.44270175240213},{"delta":0.35,"premium":0.375,"strike":10.171577302368917,"iv":0.6960383463040299,"gamma":0.2112068492171013,"theta":-0.011638781473636083,"vega":0.009553218399034159,"rho":0.0022172161364853154,"breakevenPct":15.200188993652848}],"put":[{"delta":0.1,"premium":0.375,"strike":4.951035155995938,"iv":2.286831588904971,"gamma":0.029989182880095694,"theta":-0.017484236206005845,"vega":0.004537819545161567,"rho":-0.0010413679215622491,"breakevenPct":50.016000480656054},{"delta":0.15,"premium":0.44674623138383496,"strike":5.4484139461489685,"iv":2.1030643418778454,"gamma":0.0476759929975992,"theta":-0.0167853791787521,"vega":0.005028413145843015,"rho":-0.0014690660894592688,"breakevenPct":45.36681906318805},{"delta":0.2,"premium":0.5200554490822611,"strike":5.906596556764132,"iv":1.9564099889608086,"gamma":0.06531480988932467,"theta":-0.01609226671864015,"vega":0.005488609124719298,"rho":-0.0018979845945213357,"breakevenPct":41.1628497249386},{"delta":0.25,"premium":0.5933646667806872,"strike":6.364779167379295,"iv":1.8097556360437714,"gamma":0.08295362678105013,"theta":-0.0153991542585282,"vega":0.00594880510359558,"rho":-0.0023269030995834027,"breakevenPct":36.95888038668915},{"delta":0.3,"premium":0.6666738844791134,"strike":6.822961777994458,"iv":1.6631012831267347,"gamma":0.10059244367277559,"theta":-0.014706041798416253,"vega":0.006409001082471861,"rho":-0.0027558216046454694,"breakevenPct":32.75491104843971},{"delta":0.35,"premium":0.7399831021775394,"strike":7.281144388609621,"iv":1.5164469302096977,"gamma":0.11823126056450106,"theta":-0.014012929338304303,"vega":0.006869197061348142,"rho":-0.0031847401097075366,"breakevenPct":28.55094171019026},{"delta":0.4,"premium":0.8132923198759656,"strike":7.739326999224785,"iv":1.3697925772926605,"gamma":0.13587007745622653,"theta":-0.013319816878192354,"vega":0.0073293930402244245,"rho":-0.0036136586147696038,"breakevenPct":24.346972371940804},{"delta":0.45,"premium":0.8866015375743916,"strike":8.197509609839948,"iv":1.2231382243756237,"gamma":0.15350889434795198,"theta":-0.012626704418080406,"vega":0.007789589019100707,"rho":-0.00404257711983167,"breakevenPct":20.14300303369136},{"delta":0.5,"premium":0.9599107552728178,"strike":8.65569222045511,"iv":1.0764838714585867,"gamma":0.17114771123967745,"theta":-0.011933591957968458,"vega":0.008249784997976989,"rho":-0.004471495624893737,"breakevenPct":15.939033695441914},{"delta":0.55,"premium":1.033219972971244,"strike":9.113874831070275,"iv":0.9298295185415495,"gamma":0.18878652813140293,"theta":-0.011240479497856509,"vega":0.008709980976853271,"rho":-0.004900414129955805,"breakevenPct":11.735064357192456},{"delta":0.6,"premium":1.10652919066967,"strike":9.572057441685438,"iv":0.7831751656245127,"gamma":0.20642534502312837,"theta":-0.010547367037744561,"vega":0.009170176955729551,"rho":-0.005329332635017872,"breakevenPct":7.531095018943013},{"delta":0.65,"premium":1.2298492117888962,"strike":10.05654557916381,"iv":0.6569934201507881,"gamma":0.2200908156271419,"theta":-0.009972378341329679,"vega":0.009550239890335845,"rho":-0.005797468531036504,"breakevenPct":3.5860582482259504},{"delta":0.7,"premium":2.060897875257024,"strike":10.91329677861549,"iv":0.8205300891021245,"gamma":0.1775274160383825,"theta":-0.011069019876627827,"vega":0.00879629883481837,"rho":-0.006820589929379874,"breakevenPct":3.3053096301642277},{"delta":0.75,"premium":2.891946538725154,"strike":11.770047978067169,"iv":0.9840667580534612,"gamma":0.13496401644962303,"theta":-0.012165661411925977,"vega":0.008042357779300891,"rho":-0.007843711327723246,"breakevenPct":3.024561012102504},{"delta":0.8,"premium":4.860734368761059,"strike":13.736014087020646,"iv":1.3520356291980877,"gamma":0.08284174569060146,"theta":-0.01530893063069079,"vega":0.0072414181852845224,"rho":-0.00978312799322255,"breakevenPct":3.0553826514518}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.844316828351193,"iv":1.584522644640077,"gamma":0.06865443324411824,"theta":-0.01981428334461878,"vega":0.007242728895256354,"rho":0.0011502589563929552,"breakevenPct":66.24048965976182},{"delta":0.25,"premium":0.375,"strike":12.230081388495911,"iv":1.1629071591843898,"gamma":0.11060258241332684,"theta":-0.016361123483016608,"vega":0.008170861896185424,"rho":0.0015072369660410166,"breakevenPct":37.68521451115141},{"delta":0.3,"premium":0.375,"strike":11.200829345432414,"iv":0.9294727527442099,"gamma":0.1609047158152141,"theta":-0.013999952478326347,"vega":0.00886204014760979,"rho":0.001862226551263166,"breakevenPct":26.44270175240213},{"delta":0.35,"premium":0.375,"strike":10.171577302368917,"iv":0.6960383463040299,"gamma":0.2112068492171013,"theta":-0.011638781473636083,"vega":0.009553218399034159,"rho":0.0022172161364853154,"breakevenPct":15.200188993652848}],"put":[{"delta":0.1,"premium":0.375,"strike":4.951035155995938,"iv":2.286831588904971,"gamma":0.029989182880095694,"theta":-0.017484236206005845,"vega":0.004537819545161567,"rho":-0.0010413679215622491,"breakevenPct":50.016000480656054},{"delta":0.15,"premium":0.44674623138383496,"strike":5.4484139461489685,"iv":2.1030643418778454,"gamma":0.0476759929975992,"theta":-0.0167853791787521,"vega":0.005028413145843015,"rho":-0.0014690660894592688,"breakevenPct":45.36681906318805},{"delta":0.2,"premium":0.5200554490822611,"strike":5.906596556764132,"iv":1.9564099889608086,"gamma":0.06531480988932467,"theta":-0.01609226671864015,"vega":0.005488609124719298,"rho":-0.0018979845945213357,"breakevenPct":41.1628497249386},{"delta":0.25,"premium":0.5933646667806872,"strike":6.364779167379295,"iv":1.8097556360437714,"gamma":0.08295362678105013,"theta":-0.0153991542585282,"vega":0.00594880510359558,"rho":-0.0023269030995834027,"breakevenPct":36.95888038668915},{"delta":0.3,"premium":0.6666738844791134,"strike":6.822961777994458,"iv":1.6631012831267347,"gamma":0.10059244367277559,"theta":-0.014706041798416253,"vega":0.006409001082471861,"rho":-0.0027558216046454694,"breakevenPct":32.75491104843971},{"delta":0.35,"premium":0.7399831021775394,"strike":7.281144388609621,"iv":1.5164469302096977,"gamma":0.11823126056450106,"theta":-0.014012929338304303,"vega":0.006869197061348142,"rho":-0.0031847401097075366,"breakevenPct":28.55094171019026},{"delta":0.4,"premium":0.8132923198759656,"strike":7.739326999224785,"iv":1.3697925772926605,"gamma":0.13587007745622653,"theta":-0.013319816878192354,"vega":0.0073293930402244245,"rho":-0.0036136586147696038,"breakevenPct":24.346972371940804},{"delta":0.45,"premium":0.8866015375743916,"strike":8.197509609839948,"iv":1.2231382243756237,"gamma":0.15350889434795198,"theta":-0.012626704418080406,"vega":0.007789589019100707,"rho":-0.00404257711983167,"breakevenPct":20.14300303369136},{"delta":0.5,"premium":0.9599107552728178,"strike":8.65569222045511,"iv":1.0764838714585867,"gamma":0.17114771123967745,"theta":-0.011933591957968458,"vega":0.008249784997976989,"rho":-0.004471495624893737,"breakevenPct":15.939033695441914},{"delta":0.55,"premium":1.033219972971244,"strike":9.113874831070275,"iv":0.9298295185415495,"gamma":0.18878652813140293,"theta":-0.011240479497856509,"vega":0.008709980976853271,"rho":-0.004900414129955805,"breakevenPct":11.735064357192456},{"delta":0.6,"premium":1.10652919066967,"strike":9.572057441685438,"iv":0.7831751656245127,"gamma":0.20642534502312837,"theta":-0.010547367037744561,"vega":0.009170176955729551,"rho":-0.005329332635017872,"breakevenPct":7.531095018943013},{"delta":0.65,"premium":1.2298492117888962,"strike":10.05654557916381,"iv":0.6569934201507881,"gamma":0.2200908156271419,"theta":-0.009972378341329679,"vega":0.009550239890335845,"rho":-0.005797468531036504,"breakevenPct":3.5860582482259504},{"delta":0.7,"premium":2.060897875257024,"strike":10.91329677861549,"iv":0.8205300891021245,"gamma":0.1775274160383825,"theta":-0.011069019876627827,"vega":0.00879629883481837,"rho":-0.006820589929379874,"breakevenPct":3.3053096301642277},{"delta":0.75,"premium":2.891946538725154,"strike":11.770047978067169,"iv":0.9840667580534612,"gamma":0.13496401644962303,"theta":-0.012165661411925977,"vega":0.008042357779300891,"rho":-0.007843711327723246,"breakevenPct":3.024561012102504},{"delta":0.8,"premium":4.860734368761059,"strike":13.736014087020646,"iv":1.3520356291980877,"gamma":0.08284174569060146,"theta":-0.01530893063069079,"vega":0.0072414181852845224,"rho":-0.00978312799322255,"breakevenPct":3.0553826514518}]}},"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"}}