{"symbol":"KURA","url":"https://intraalpha.com/companies/KURA","capturedAt":"2026-10-22T23:55:18.983Z","state":"ready","quote":{"symbol":"KURA","last_price":9.95,"prev_close":9.88,"regular_close":9.86,"change":0.07,"change_pct":0.7085,"regular_change":-0.02,"regular_change_pct":-0.2024,"extended_change":0.09,"extended_change_pct":0.9128,"bid":9.66,"ask":9.9,"bid_size":100,"ask_size":1000,"volume":1060291,"vwap":9.844131,"open":9.85,"high":10.015,"low":9.72,"close":9.86,"trade_count":13758,"last_trade_at":"2026-10-22T21:25:12.126291634Z","last_quote_at":"2026-10-22T23:54:50.373441018Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KURA","fetched_at":"2026-10-22T23:48:25.549590+00:00","name":"Kura Oncology Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Kura Oncology, Inc., a clinical-stage biopharmaceutical company, develops drugs for the treatment of cancer in the United States. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":878931000,"ebitda":-316799008,"pe_ratio":null,"peg_ratio":0,"book_value":0.544,"dividend_per_share":null,"dividend_yield":null,"eps":-3.37,"revenue_ttm":77225000,"gross_profit_ttm":-182807008,"profit_margin":0,"operating_margin_ttm":-3.498,"return_on_assets_ttm":-0.313,"return_on_equity_ttm":-1.677,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.365,"analyst_target_price":31.85,"analyst_number":2,"beta":0.469,"fifty_two_week_high":13.9,"fifty_two_week_low":7.36,"fifty_day_ma":11.32,"two_hundred_day_ma":9.78,"shares_outstanding":88961000,"forward_pe":null,"price_to_sales":11.38,"price_to_book":20.26,"ev_to_revenue":6.3,"ev_to_ebitda":-2.479},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:25.549590+00:00"},"optionObservedAt":"2026-10-22T19:56:46.897Z","bars":[{"c":9.55,"h":9.56,"l":9.54,"n":3,"o":9.54,"t":"2026-10-15T08:00:00Z","v":690,"vw":9.549},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-15T08:05:00Z","v":627,"vw":9.56},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-15T08:15:00Z","v":117,"vw":9.53},{"c":9.54,"h":9.54,"l":9.54,"n":36,"o":9.54,"t":"2026-10-15T09:00:00Z","v":627,"vw":9.54},{"c":9.56,"h":9.56,"l":9.56,"n":7,"o":9.56,"t":"2026-10-15T10:45:00Z","v":1193,"vw":9.56},{"c":9.74,"h":9.79,"l":9.74,"n":27,"o":9.78,"t":"2026-10-15T11:20:00Z","v":3324,"vw":9.784607},{"c":9.75,"h":9.75,"l":9.65,"n":13,"o":9.65,"t":"2026-10-15T12:10:00Z","v":808,"vw":9.675},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-15T12:30:00Z","v":187,"vw":9.84},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-15T12:50:00Z","v":100,"vw":9.64},{"c":9.6,"h":9.64,"l":9.6,"n":7,"o":9.64,"t":"2026-10-15T13:25:00Z","v":827,"vw":9.609195},{"c":9.72,"h":9.825,"l":9.62,"n":263,"o":9.825,"t":"2026-10-15T13:30:00Z","v":55226,"vw":9.646089},{"c":9.69,"h":9.75,"l":9.67,"n":142,"o":9.72,"t":"2026-10-15T13:35:00Z","v":18576,"vw":9.713386},{"c":9.69,"h":9.69,"l":9.6,"n":108,"o":9.67,"t":"2026-10-15T13:40:00Z","v":11965,"vw":9.632233},{"c":9.72,"h":9.755,"l":9.7,"n":152,"o":9.7,"t":"2026-10-15T13:45:00Z","v":11793,"vw":9.720488},{"c":9.79,"h":9.825,"l":9.727,"n":215,"o":9.73,"t":"2026-10-15T13:50:00Z","v":18202,"vw":9.786592},{"c":9.82,"h":9.82,"l":9.77,"n":215,"o":9.8,"t":"2026-10-15T13:55:00Z","v":17037,"vw":9.799403},{"c":9.88,"h":9.9,"l":9.82,"n":314,"o":9.83,"t":"2026-10-15T14:00:00Z","v":18035,"vw":9.85686},{"c":9.86,"h":9.89,"l":9.825,"n":395,"o":9.885,"t":"2026-10-15T14:05:00Z","v":40184,"vw":9.857473},{"c":9.865,"h":9.89,"l":9.8306,"n":283,"o":9.86,"t":"2026-10-15T14:10:00Z","v":21350,"vw":9.860306},{"c":9.85,"h":9.88,"l":9.84,"n":469,"o":9.855,"t":"2026-10-15T14:15:00Z","v":26318,"vw":9.86194},{"c":9.77,"h":9.85,"l":9.765,"n":243,"o":9.85,"t":"2026-10-15T14:20:00Z","v":26797,"vw":9.813204},{"c":9.74,"h":9.765,"l":9.715,"n":230,"o":9.765,"t":"2026-10-15T14:25:00Z","v":13088,"vw":9.739054},{"c":9.71,"h":9.75,"l":9.71,"n":285,"o":9.74,"t":"2026-10-15T14:30:00Z","v":25704,"vw":9.737292},{"c":9.815,"h":9.815,"l":9.71,"n":254,"o":9.71,"t":"2026-10-15T14:35:00Z","v":18904,"vw":9.760742},{"c":9.82,"h":9.82,"l":9.785,"n":209,"o":9.815,"t":"2026-10-15T14:40:00Z","v":13443,"vw":9.808588},{"c":9.825,"h":9.85,"l":9.81,"n":227,"o":9.825,"t":"2026-10-15T14:45:00Z","v":20093,"vw":9.83972},{"c":9.74,"h":9.83,"l":9.74,"n":145,"o":9.82,"t":"2026-10-15T14:50:00Z","v":23829,"vw":9.785317},{"c":9.71,"h":9.76,"l":9.71,"n":159,"o":9.75,"t":"2026-10-15T14:55:00Z","v":15750,"vw":9.750602},{"c":9.72,"h":9.745,"l":9.7,"n":218,"o":9.72,"t":"2026-10-15T15:00:00Z","v":17430,"vw":9.725786},{"c":9.77,"h":9.77,"l":9.72,"n":191,"o":9.72,"t":"2026-10-15T15:05:00Z","v":11622,"vw":9.7406},{"c":9.815,"h":9.86,"l":9.76,"n":333,"o":9.77,"t":"2026-10-15T15:10:00Z","v":46878,"vw":9.841336},{"c":9.82,"h":9.84,"l":9.81,"n":189,"o":9.815,"t":"2026-10-15T15:15:00Z","v":25763,"vw":9.822166},{"c":9.775,"h":9.83,"l":9.775,"n":113,"o":9.83,"t":"2026-10-15T15:20:00Z","v":11972,"vw":9.805109},{"c":9.805,"h":9.805,"l":9.77,"n":246,"o":9.775,"t":"2026-10-15T15:25:00Z","v":14569,"vw":9.779157},{"c":9.815,"h":9.83,"l":9.795,"n":338,"o":9.805,"t":"2026-10-15T15:30:00Z","v":36995,"vw":9.814455},{"c":9.81,"h":9.82,"l":9.8,"n":144,"o":9.82,"t":"2026-10-15T15:35:00Z","v":5830,"vw":9.810286},{"c":9.775,"h":9.82,"l":9.77,"n":127,"o":9.82,"t":"2026-10-15T15:40:00Z","v":12582,"vw":9.807443},{"c":9.7776,"h":9.7776,"l":9.76,"n":78,"o":9.775,"t":"2026-10-15T15:45:00Z","v":13737,"vw":9.769899},{"c":9.81,"h":9.825,"l":9.77,"n":288,"o":9.77,"t":"2026-10-15T15:50:00Z","v":40291,"vw":9.796993},{"c":9.815,"h":9.83,"l":9.8,"n":124,"o":9.8,"t":"2026-10-15T15:55:00Z","v":20517,"vw":9.815453},{"c":9.86,"h":9.86,"l":9.82,"n":223,"o":9.82,"t":"2026-10-15T16:00:00Z","v":18154,"vw":9.834902},{"c":9.83,"h":9.87,"l":9.83,"n":177,"o":9.86,"t":"2026-10-15T16:05:00Z","v":11379,"vw":9.846097},{"c":9.81,"h":9.8299,"l":9.81,"n":107,"o":9.825,"t":"2026-10-15T16:10:00Z","v":16886,"vw":9.819652},{"c":9.805,"h":9.83,"l":9.8,"n":123,"o":9.82,"t":"2026-10-15T16:15:00Z","v":8243,"vw":9.815586},{"c":9.7905,"h":9.805,"l":9.79,"n":133,"o":9.8044,"t":"2026-10-15T16:20:00Z","v":9031,"vw":9.799149},{"c":9.8,"h":9.8,"l":9.79,"n":98,"o":9.795,"t":"2026-10-15T16:25:00Z","v":3976,"vw":9.796687},{"c":9.765,"h":9.795,"l":9.76,"n":114,"o":9.795,"t":"2026-10-15T16:30:00Z","v":5312,"vw":9.776072},{"c":9.77,"h":9.785,"l":9.77,"n":159,"o":9.78,"t":"2026-10-15T16:35:00Z","v":8660,"vw":9.779361},{"c":9.79,"h":9.79,"l":9.76,"n":83,"o":9.76,"t":"2026-10-15T16:40:00Z","v":4422,"vw":9.774568},{"c":9.785,"h":9.79,"l":9.785,"n":144,"o":9.79,"t":"2026-10-15T16:45:00Z","v":9661,"vw":9.788917},{"c":9.78,"h":9.78,"l":9.77,"n":120,"o":9.78,"t":"2026-10-15T16:50:00Z","v":5188,"vw":9.77914},{"c":9.83,"h":9.835,"l":9.79,"n":329,"o":9.79,"t":"2026-10-15T16:55:00Z","v":25505,"vw":9.813415},{"c":9.8,"h":9.84,"l":9.795,"n":201,"o":9.8253,"t":"2026-10-15T17:00:00Z","v":17947,"vw":9.82004},{"c":9.805,"h":9.81,"l":9.79,"n":191,"o":9.8,"t":"2026-10-15T17:05:00Z","v":21992,"vw":9.799288},{"c":9.79,"h":9.81,"l":9.79,"n":156,"o":9.81,"t":"2026-10-15T17:10:00Z","v":9357,"vw":9.796543},{"c":9.805,"h":9.805,"l":9.79,"n":108,"o":9.795,"t":"2026-10-15T17:15:00Z","v":6158,"vw":9.798588},{"c":9.795,"h":9.81,"l":9.795,"n":141,"o":9.81,"t":"2026-10-15T17:20:00Z","v":7614,"vw":9.803931},{"c":9.765,"h":9.7987,"l":9.76,"n":78,"o":9.795,"t":"2026-10-15T17:25:00Z","v":4012,"vw":9.780385},{"c":9.77,"h":9.77,"l":9.76,"n":78,"o":9.76,"t":"2026-10-15T17:30:00Z","v":7616,"vw":9.765433},{"c":9.79,"h":9.8,"l":9.77,"n":141,"o":9.77,"t":"2026-10-15T17:35:00Z","v":8232,"vw":9.786519},{"c":9.79,"h":9.8,"l":9.79,"n":114,"o":9.8,"t":"2026-10-15T17:40:00Z","v":4638,"vw":9.795637},{"c":9.8,"h":9.81,"l":9.7825,"n":116,"o":9.8,"t":"2026-10-15T17:45:00Z","v":6566,"vw":9.798116},{"c":9.81,"h":9.82,"l":9.79,"n":182,"o":9.81,"t":"2026-10-15T17:50:00Z","v":12074,"vw":9.812458},{"c":9.82,"h":9.82,"l":9.8,"n":140,"o":9.815,"t":"2026-10-15T17:55:00Z","v":8769,"vw":9.811551},{"c":9.8,"h":9.815,"l":9.79,"n":196,"o":9.81,"t":"2026-10-15T18:00:00Z","v":11084,"vw":9.803105},{"c":9.77,"h":9.8,"l":9.76,"n":130,"o":9.79,"t":"2026-10-15T18:05:00Z","v":6671,"vw":9.783612},{"c":9.765,"h":9.78,"l":9.765,"n":154,"o":9.765,"t":"2026-10-15T18:10:00Z","v":8434,"vw":9.770255},{"c":9.77,"h":9.79,"l":9.77,"n":168,"o":9.77,"t":"2026-10-15T18:15:00Z","v":9789,"vw":9.777654},{"c":9.765,"h":9.765,"l":9.75,"n":202,"o":9.765,"t":"2026-10-15T18:20:00Z","v":17927,"vw":9.754829},{"c":9.76,"h":9.765,"l":9.75,"n":85,"o":9.76,"t":"2026-10-15T18:25:00Z","v":6287,"vw":9.757556},{"c":9.765,"h":9.775,"l":9.755,"n":152,"o":9.755,"t":"2026-10-15T18:30:00Z","v":8813,"vw":9.766016},{"c":9.745,"h":9.77,"l":9.74,"n":98,"o":9.765,"t":"2026-10-15T18:35:00Z","v":5587,"vw":9.757824},{"c":9.75,"h":9.755,"l":9.74,"n":168,"o":9.745,"t":"2026-10-15T18:40:00Z","v":12370,"vw":9.749266},{"c":9.74,"h":9.75,"l":9.73,"n":131,"o":9.75,"t":"2026-10-15T18:45:00Z","v":6513,"vw":9.740234},{"c":9.73,"h":9.755,"l":9.73,"n":117,"o":9.75,"t":"2026-10-15T18:50:00Z","v":7364,"vw":9.745285},{"c":9.75,"h":9.77,"l":9.73,"n":198,"o":9.73,"t":"2026-10-15T18:55:00Z","v":12570,"vw":9.748074},{"c":9.75,"h":9.76,"l":9.74,"n":177,"o":9.75,"t":"2026-10-15T19:00:00Z","v":10872,"vw":9.749707},{"c":9.755,"h":9.765,"l":9.75,"n":94,"o":9.755,"t":"2026-10-15T19:05:00Z","v":5876,"vw":9.758605},{"c":9.755,"h":9.76,"l":9.75,"n":166,"o":9.76,"t":"2026-10-15T19:10:00Z","v":8961,"vw":9.75816},{"c":9.75,"h":9.77,"l":9.75,"n":154,"o":9.76,"t":"2026-10-15T19:15:00Z","v":7917,"vw":9.762627},{"c":9.755,"h":9.76,"l":9.74,"n":227,"o":9.75,"t":"2026-10-15T19:20:00Z","v":19200,"vw":9.750826},{"c":9.775,"h":9.785,"l":9.755,"n":308,"o":9.755,"t":"2026-10-15T19:25:00Z","v":25377,"vw":9.771448},{"c":9.785,"h":9.79,"l":9.775,"n":289,"o":9.7799,"t":"2026-10-15T19:30:00Z","v":16578,"vw":9.780039},{"c":9.77,"h":9.8,"l":9.77,"n":327,"o":9.79,"t":"2026-10-15T19:35:00Z","v":19869,"vw":9.788858},{"c":9.795,"h":9.795,"l":9.765,"n":322,"o":9.77,"t":"2026-10-15T19:40:00Z","v":24617,"vw":9.777644},{"c":9.795,"h":9.82,"l":9.77,"n":463,"o":9.79,"t":"2026-10-15T19:45:00Z","v":42598,"vw":9.794387},{"c":9.74,"h":9.79,"l":9.73,"n":662,"o":9.79,"t":"2026-10-15T19:50:00Z","v":50322,"vw":9.751678},{"c":9.705,"h":9.74,"l":9.69,"n":1553,"o":9.74,"t":"2026-10-15T19:55:00Z","v":139465,"vw":9.716238},{"c":9.7,"h":9.73,"l":9.7,"n":17,"o":9.7,"t":"2026-10-15T20:00:00Z","v":278990,"vw":9.700443},{"c":9.74,"h":9.75,"l":9.74,"n":2,"o":9.75,"t":"2026-10-15T20:15:00Z","v":399,"vw":9.745013},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-15T20:40:00Z","v":905,"vw":9.7},{"c":9.84,"h":9.84,"l":9.8,"n":14,"o":9.82,"t":"2026-10-15T23:15:00Z","v":960,"vw":9.816154},{"c":9.8,"h":9.9,"l":9.8,"n":3,"o":9.9,"t":"2026-10-16T08:05:00Z","v":201,"vw":9.85},{"c":9.75,"h":9.9,"l":9.65,"n":45,"o":9.69,"t":"2026-10-16T08:20:00Z","v":4236,"vw":9.779992},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-16T08:40:00Z","v":102,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T09:15:00Z","v":300,"vw":9.8},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-16T10:15:00Z","v":556,"vw":9.77},{"c":9.85,"h":9.85,"l":9.85,"n":12,"o":9.85,"t":"2026-10-16T11:05:00Z","v":112,"vw":9.85},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-16T11:10:00Z","v":102,"vw":9.75},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-16T12:15:00Z","v":102,"vw":9.65},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-16T12:40:00Z","v":174,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T13:20:00Z","v":100,"vw":10},{"c":9.53,"h":9.68,"l":9.5101,"n":140,"o":9.68,"t":"2026-10-16T13:30:00Z","v":39337,"vw":9.63988},{"c":9.56,"h":9.63,"l":9.4847,"n":236,"o":9.53,"t":"2026-10-16T13:35:00Z","v":45764,"vw":9.538188},{"c":9.5193,"h":9.55,"l":9.5,"n":88,"o":9.54,"t":"2026-10-16T13:40:00Z","v":4907,"vw":9.524964},{"c":9.465,"h":9.5,"l":9.45,"n":269,"o":9.5,"t":"2026-10-16T13:45:00Z","v":53923,"vw":9.494866},{"c":9.44,"h":9.5,"l":9.44,"n":439,"o":9.465,"t":"2026-10-16T13:50:00Z","v":86418,"vw":9.485398},{"c":9.52,"h":9.52,"l":9.43,"n":294,"o":9.45,"t":"2026-10-16T13:55:00Z","v":22830,"vw":9.472288},{"c":9.54,"h":9.5525,"l":9.5199,"n":128,"o":9.53,"t":"2026-10-16T14:00:00Z","v":9597,"vw":9.533017},{"c":9.5539,"h":9.59,"l":9.525,"n":134,"o":9.525,"t":"2026-10-16T14:05:00Z","v":12819,"vw":9.564775},{"c":9.62,"h":9.62,"l":9.555,"n":143,"o":9.555,"t":"2026-10-16T14:10:00Z","v":7997,"vw":9.579943},{"c":9.57,"h":9.615,"l":9.565,"n":125,"o":9.61,"t":"2026-10-16T14:15:00Z","v":6315,"vw":9.585807},{"c":9.585,"h":9.595,"l":9.565,"n":84,"o":9.575,"t":"2026-10-16T14:20:00Z","v":3580,"vw":9.581789},{"c":9.585,"h":9.605,"l":9.585,"n":96,"o":9.59,"t":"2026-10-16T14:25:00Z","v":4078,"vw":9.59334},{"c":9.575,"h":9.585,"l":9.555,"n":150,"o":9.585,"t":"2026-10-16T14:30:00Z","v":12261,"vw":9.564322},{"c":9.5887,"h":9.59,"l":9.56,"n":112,"o":9.59,"t":"2026-10-16T14:35:00Z","v":6147,"vw":9.581989},{"c":9.6,"h":9.605,"l":9.575,"n":97,"o":9.6,"t":"2026-10-16T14:40:00Z","v":9953,"vw":9.588386},{"c":9.59,"h":9.59,"l":9.5883,"n":57,"o":9.59,"t":"2026-10-16T14:45:00Z","v":3650,"vw":9.589916},{"c":9.56,"h":9.59,"l":9.545,"n":171,"o":9.59,"t":"2026-10-16T14:50:00Z","v":9902,"vw":9.562244},{"c":9.55,"h":9.56,"l":9.54,"n":81,"o":9.56,"t":"2026-10-16T14:55:00Z","v":9134,"vw":9.549545},{"c":9.51,"h":9.56,"l":9.51,"n":123,"o":9.56,"t":"2026-10-16T15:00:00Z","v":5969,"vw":9.535408},{"c":9.51,"h":9.52,"l":9.5,"n":96,"o":9.51,"t":"2026-10-16T15:05:00Z","v":6322,"vw":9.508408},{"c":9.51,"h":9.51,"l":9.51,"n":44,"o":9.51,"t":"2026-10-16T15:10:00Z","v":2166,"vw":9.51},{"c":9.475,"h":9.51,"l":9.475,"n":480,"o":9.5,"t":"2026-10-16T15:15:00Z","v":46083,"vw":9.495673},{"c":9.43,"h":9.48,"l":9.425,"n":275,"o":9.475,"t":"2026-10-16T15:20:00Z","v":26686,"vw":9.45967},{"c":9.445,"h":9.45,"l":9.4201,"n":99,"o":9.425,"t":"2026-10-16T15:25:00Z","v":8262,"vw":9.436632},{"c":9.48,"h":9.5,"l":9.445,"n":398,"o":9.445,"t":"2026-10-16T15:30:00Z","v":39078,"vw":9.479154},{"c":9.47,"h":9.49,"l":9.445,"n":324,"o":9.47,"t":"2026-10-16T15:35:00Z","v":34463,"vw":9.468882},{"c":9.49,"h":9.5,"l":9.44,"n":177,"o":9.47,"t":"2026-10-16T15:40:00Z","v":20399,"vw":9.472618},{"c":9.51,"h":9.52,"l":9.47,"n":230,"o":9.475,"t":"2026-10-16T15:45:00Z","v":28035,"vw":9.490877},{"c":9.46,"h":9.5,"l":9.46,"n":288,"o":9.5,"t":"2026-10-16T15:50:00Z","v":27479,"vw":9.486025},{"c":9.43,"h":9.48,"l":9.43,"n":205,"o":9.455,"t":"2026-10-16T15:55:00Z","v":29813,"vw":9.469851},{"c":9.41,"h":9.425,"l":9.41,"n":66,"o":9.425,"t":"2026-10-16T16:00:00Z","v":4615,"vw":9.417785},{"c":9.395,"h":9.405,"l":9.39,"n":189,"o":9.4,"t":"2026-10-16T16:05:00Z","v":11995,"vw":9.399499},{"c":9.37,"h":9.395,"l":9.37,"n":121,"o":9.39,"t":"2026-10-16T16:10:00Z","v":5851,"vw":9.386121},{"c":9.4,"h":9.4,"l":9.35,"n":146,"o":9.36,"t":"2026-10-16T16:15:00Z","v":9970,"vw":9.380251},{"c":9.4,"h":9.4,"l":9.38,"n":141,"o":9.4,"t":"2026-10-16T16:20:00Z","v":12346,"vw":9.39106},{"c":9.34,"h":9.39,"l":9.34,"n":157,"o":9.39,"t":"2026-10-16T16:25:00Z","v":10379,"vw":9.36848},{"c":9.35,"h":9.36,"l":9.33,"n":148,"o":9.34,"t":"2026-10-16T16:30:00Z","v":6399,"vw":9.347768},{"c":9.32,"h":9.3449,"l":9.32,"n":119,"o":9.33,"t":"2026-10-16T16:35:00Z","v":7134,"vw":9.328243},{"c":9.32,"h":9.34,"l":9.32,"n":94,"o":9.32,"t":"2026-10-16T16:40:00Z","v":5448,"vw":9.329248},{"c":9.33,"h":9.33,"l":9.3101,"n":101,"o":9.315,"t":"2026-10-16T16:45:00Z","v":4887,"vw":9.324076},{"c":9.34,"h":9.34,"l":9.305,"n":151,"o":9.325,"t":"2026-10-16T16:50:00Z","v":9543,"vw":9.324679},{"c":9.34,"h":9.35,"l":9.3337,"n":98,"o":9.34,"t":"2026-10-16T16:55:00Z","v":4203,"vw":9.341353},{"c":9.35,"h":9.365,"l":9.35,"n":223,"o":9.35,"t":"2026-10-16T17:00:00Z","v":14619,"vw":9.357169},{"c":9.335,"h":9.35,"l":9.33,"n":91,"o":9.35,"t":"2026-10-16T17:05:00Z","v":4053,"vw":9.334208},{"c":9.305,"h":9.34,"l":9.301,"n":171,"o":9.335,"t":"2026-10-16T17:10:00Z","v":9711,"vw":9.326951},{"c":9.3,"h":9.32,"l":9.29,"n":113,"o":9.31,"t":"2026-10-16T17:15:00Z","v":6680,"vw":9.306037},{"c":9.28,"h":9.31,"l":9.28,"n":176,"o":9.3,"t":"2026-10-16T17:20:00Z","v":17645,"vw":9.292807},{"c":9.29,"h":9.32,"l":9.27,"n":164,"o":9.28,"t":"2026-10-16T17:25:00Z","v":11852,"vw":9.291965},{"c":9.32,"h":9.3293,"l":9.3,"n":96,"o":9.3,"t":"2026-10-16T17:30:00Z","v":5857,"vw":9.313294},{"c":9.29,"h":9.3299,"l":9.285,"n":125,"o":9.32,"t":"2026-10-16T17:35:00Z","v":6951,"vw":9.306911},{"c":9.3,"h":9.32,"l":9.285,"n":130,"o":9.29,"t":"2026-10-16T17:40:00Z","v":10564,"vw":9.303204},{"c":9.29,"h":9.3223,"l":9.29,"n":149,"o":9.3,"t":"2026-10-16T17:45:00Z","v":9432,"vw":9.303244},{"c":9.29,"h":9.295,"l":9.28,"n":106,"o":9.295,"t":"2026-10-16T17:50:00Z","v":5793,"vw":9.28804},{"c":9.27,"h":9.3,"l":9.27,"n":144,"o":9.29,"t":"2026-10-16T17:55:00Z","v":11129,"vw":9.282511},{"c":9.26,"h":9.29,"l":9.255,"n":196,"o":9.28,"t":"2026-10-16T18:00:00Z","v":18283,"vw":9.261545},{"c":9.265,"h":9.28,"l":9.26,"n":220,"o":9.2686,"t":"2026-10-16T18:05:00Z","v":38587,"vw":9.266358},{"c":9.24,"h":9.28,"l":9.24,"n":154,"o":9.28,"t":"2026-10-16T18:10:00Z","v":9327,"vw":9.251044},{"c":9.245,"h":9.247,"l":9.23,"n":134,"o":9.24,"t":"2026-10-16T18:15:00Z","v":15679,"vw":9.238281},{"c":9.251,"h":9.26,"l":9.2429,"n":110,"o":9.2429,"t":"2026-10-16T18:20:00Z","v":6056,"vw":9.252016},{"c":9.255,"h":9.265,"l":9.24,"n":150,"o":9.255,"t":"2026-10-16T18:25:00Z","v":9043,"vw":9.256036},{"c":9.29,"h":9.295,"l":9.245,"n":237,"o":9.25,"t":"2026-10-16T18:30:00Z","v":20325,"vw":9.267327},{"c":9.29,"h":9.29,"l":9.2821,"n":83,"o":9.29,"t":"2026-10-16T18:35:00Z","v":5657,"vw":9.289432},{"c":9.29,"h":9.3191,"l":9.285,"n":173,"o":9.2978,"t":"2026-10-16T18:40:00Z","v":21489,"vw":9.298708},{"c":9.26,"h":9.305,"l":9.26,"n":173,"o":9.305,"t":"2026-10-16T18:45:00Z","v":15848,"vw":9.286376},{"c":9.2437,"h":9.255,"l":9.2437,"n":95,"o":9.255,"t":"2026-10-16T18:50:00Z","v":6165,"vw":9.249081},{"c":9.225,"h":9.24,"l":9.21,"n":191,"o":9.24,"t":"2026-10-16T18:55:00Z","v":24846,"vw":9.227142},{"c":9.215,"h":9.235,"l":9.205,"n":173,"o":9.23,"t":"2026-10-16T19:00:00Z","v":10428,"vw":9.225078},{"c":9.2112,"h":9.2299,"l":9.2099,"n":169,"o":9.215,"t":"2026-10-16T19:05:00Z","v":11484,"vw":9.218477},{"c":9.24,"h":9.25,"l":9.215,"n":152,"o":9.215,"t":"2026-10-16T19:10:00Z","v":11519,"vw":9.233484},{"c":9.205,"h":9.235,"l":9.195,"n":352,"o":9.23,"t":"2026-10-16T19:15:00Z","v":28483,"vw":9.205565},{"c":9.23,"h":9.23,"l":9.19,"n":209,"o":9.195,"t":"2026-10-16T19:20:00Z","v":13667,"vw":9.206535},{"c":9.23,"h":9.25,"l":9.215,"n":263,"o":9.23,"t":"2026-10-16T19:25:00Z","v":23621,"vw":9.232259},{"c":9.185,"h":9.23,"l":9.18,"n":274,"o":9.22,"t":"2026-10-16T19:30:00Z","v":21441,"vw":9.203966},{"c":9.13,"h":9.195,"l":9.125,"n":347,"o":9.185,"t":"2026-10-16T19:35:00Z","v":30798,"vw":9.165532},{"c":9.12,"h":9.15,"l":9.105,"n":337,"o":9.135,"t":"2026-10-16T19:40:00Z","v":21919,"vw":9.125929},{"c":9.07,"h":9.12,"l":9.07,"n":334,"o":9.12,"t":"2026-10-16T19:45:00Z","v":31365,"vw":9.088451},{"c":9.085,"h":9.085,"l":9.05,"n":692,"o":9.07,"t":"2026-10-16T19:50:00Z","v":53271,"vw":9.063773},{"c":9.075,"h":9.09,"l":9.065,"n":1489,"o":9.08,"t":"2026-10-16T19:55:00Z","v":134473,"vw":9.075452},{"c":9.08,"h":9.11,"l":9.08,"n":29,"o":9.08,"t":"2026-10-16T20:00:00Z","v":322324,"vw":9.080426},{"c":9.12,"h":9.12,"l":9.12,"n":32,"o":9.12,"t":"2026-10-16T20:20:00Z","v":531,"vw":9.12},{"c":9.08,"h":9.12,"l":9.08,"n":8,"o":9.12,"t":"2026-10-16T20:40:00Z","v":1421,"vw":9.084542},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-16T20:55:00Z","v":100,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-16T21:00:00Z","v":358,"vw":9.15},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-16T22:25:00Z","v":200,"vw":9.11},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-16T23:35:00Z","v":140,"vw":9.1},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T23:40:00Z","v":1000,"vw":9.05},{"c":9,"h":9.07,"l":9,"n":13,"o":9.03,"t":"2026-10-19T08:00:00Z","v":1151,"vw":9.029633},{"c":9.0039,"h":9.0039,"l":9.0039,"n":1,"o":9.0039,"t":"2026-10-19T10:10:00Z","v":1000,"vw":9.0039},{"c":9.15,"h":9.25,"l":9.15,"n":22,"o":9.25,"t":"2026-10-19T11:05:00Z","v":965,"vw":9.223684},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-10-19T11:15:00Z","v":2516,"vw":9.15},{"c":9.11,"h":9.11,"l":9.06,"n":10,"o":9.06,"t":"2026-10-19T12:05:00Z","v":308,"vw":9.076667},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-19T12:50:00Z","v":101,"vw":9.05},{"c":9.11,"h":9.11,"l":9.11,"n":7,"o":9.11,"t":"2026-10-19T12:55:00Z","v":206,"vw":9.11},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-19T13:00:00Z","v":400,"vw":9.05},{"c":9.14,"h":9.15,"l":9.14,"n":7,"o":9.1466,"t":"2026-10-19T13:05:00Z","v":2180,"vw":9.145467},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T13:15:00Z","v":557,"vw":9.1},{"c":9.15,"h":9.15,"l":9,"n":33,"o":9,"t":"2026-10-19T13:25:00Z","v":4252,"vw":9.032823},{"c":9.19,"h":9.23,"l":9.12,"n":198,"o":9.17,"t":"2026-10-19T13:30:00Z","v":76723,"vw":9.171529},{"c":9.14,"h":9.22,"l":9.12,"n":175,"o":9.175,"t":"2026-10-19T13:35:00Z","v":16598,"vw":9.166093},{"c":8.99,"h":9.155,"l":8.975,"n":261,"o":9.155,"t":"2026-10-19T13:40:00Z","v":21754,"vw":9.075298},{"c":8.98,"h":9.07,"l":8.97,"n":165,"o":8.98,"t":"2026-10-19T13:45:00Z","v":125070,"vw":9.002233},{"c":8.95,"h":8.98,"l":8.94,"n":112,"o":8.97,"t":"2026-10-19T13:50:00Z","v":6391,"vw":8.950688},{"c":8.96,"h":8.965,"l":8.9279,"n":150,"o":8.9594,"t":"2026-10-19T13:55:00Z","v":8139,"vw":8.947287},{"c":9.025,"h":9.025,"l":8.95,"n":146,"o":8.95,"t":"2026-10-19T14:00:00Z","v":9150,"vw":8.976118},{"c":9.06,"h":9.11,"l":9.01,"n":179,"o":9.04,"t":"2026-10-19T14:05:00Z","v":11518,"vw":9.066626},{"c":9.09,"h":9.09,"l":9.055,"n":140,"o":9.07,"t":"2026-10-19T14:10:00Z","v":8287,"vw":9.075174},{"c":9.1,"h":9.16,"l":9.1,"n":267,"o":9.1,"t":"2026-10-19T14:15:00Z","v":33099,"vw":9.133387},{"c":9.125,"h":9.13,"l":9.1035,"n":118,"o":9.1035,"t":"2026-10-19T14:20:00Z","v":7383,"vw":9.119829},{"c":9.14,"h":9.14,"l":9.105,"n":196,"o":9.125,"t":"2026-10-19T14:25:00Z","v":11498,"vw":9.123478},{"c":9.16,"h":9.16,"l":9.1,"n":358,"o":9.1324,"t":"2026-10-19T14:30:00Z","v":35435,"vw":9.140342},{"c":9.165,"h":9.19,"l":9.155,"n":239,"o":9.17,"t":"2026-10-19T14:35:00Z","v":79678,"vw":9.166109},{"c":9.11,"h":9.21,"l":9.1,"n":237,"o":9.169,"t":"2026-10-19T14:40:00Z","v":29518,"vw":9.161112},{"c":9.1699,"h":9.1699,"l":9.09,"n":226,"o":9.115,"t":"2026-10-19T14:45:00Z","v":26915,"vw":9.111369},{"c":9.145,"h":9.1555,"l":9.14,"n":137,"o":9.15,"t":"2026-10-19T14:50:00Z","v":11287,"vw":9.14545},{"c":9.15,"h":9.165,"l":9.1402,"n":114,"o":9.1402,"t":"2026-10-19T14:55:00Z","v":8292,"vw":9.156263},{"c":9.185,"h":9.195,"l":9.14,"n":252,"o":9.1477,"t":"2026-10-19T15:00:00Z","v":20605,"vw":9.157819},{"c":9.19,"h":9.2,"l":9.19,"n":138,"o":9.19,"t":"2026-10-19T15:05:00Z","v":8387,"vw":9.196298},{"c":9.22,"h":9.22,"l":9.18,"n":171,"o":9.1852,"t":"2026-10-19T15:10:00Z","v":24579,"vw":9.211619},{"c":9.225,"h":9.25,"l":9.21,"n":369,"o":9.215,"t":"2026-10-19T15:15:00Z","v":34926,"vw":9.22692},{"c":9.205,"h":9.225,"l":9.2,"n":176,"o":9.225,"t":"2026-10-19T15:20:00Z","v":7654,"vw":9.209426},{"c":9.2,"h":9.215,"l":9.2,"n":96,"o":9.208,"t":"2026-10-19T15:25:00Z","v":8067,"vw":9.20729},{"c":9.205,"h":9.21,"l":9.2,"n":85,"o":9.2,"t":"2026-10-19T15:30:00Z","v":4359,"vw":9.203594},{"c":9.215,"h":9.225,"l":9.19,"n":217,"o":9.205,"t":"2026-10-19T15:35:00Z","v":13740,"vw":9.207612},{"c":9.245,"h":9.245,"l":9.2,"n":183,"o":9.215,"t":"2026-10-19T15:40:00Z","v":20357,"vw":9.217632},{"c":9.225,"h":9.24,"l":9.225,"n":108,"o":9.24,"t":"2026-10-19T15:45:00Z","v":4890,"vw":9.235285},{"c":9.2329,"h":9.245,"l":9.22,"n":164,"o":9.225,"t":"2026-10-19T15:50:00Z","v":12978,"vw":9.233204},{"c":9.22,"h":9.23,"l":9.22,"n":78,"o":9.23,"t":"2026-10-19T15:55:00Z","v":5179,"vw":9.221844},{"c":9.205,"h":9.22,"l":9.19,"n":202,"o":9.22,"t":"2026-10-19T16:00:00Z","v":12313,"vw":9.201459},{"c":9.175,"h":9.215,"l":9.165,"n":127,"o":9.2001,"t":"2026-10-19T16:05:00Z","v":11796,"vw":9.186479},{"c":9.2,"h":9.2,"l":9.18,"n":46,"o":9.18,"t":"2026-10-19T16:10:00Z","v":3352,"vw":9.192084},{"c":9.21,"h":9.21,"l":9.205,"n":70,"o":9.205,"t":"2026-10-19T16:15:00Z","v":3274,"vw":9.205595},{"c":9.195,"h":9.205,"l":9.19,"n":85,"o":9.205,"t":"2026-10-19T16:20:00Z","v":6521,"vw":9.196433},{"c":9.23,"h":9.245,"l":9.195,"n":155,"o":9.195,"t":"2026-10-19T16:25:00Z","v":17127,"vw":9.215665},{"c":9.23,"h":9.235,"l":9.22,"n":263,"o":9.235,"t":"2026-10-19T16:30:00Z","v":16239,"vw":9.228495},{"c":9.245,"h":9.255,"l":9.235,"n":232,"o":9.24,"t":"2026-10-19T16:35:00Z","v":60277,"vw":9.249391},{"c":9.25,"h":9.275,"l":9.245,"n":324,"o":9.245,"t":"2026-10-19T16:40:00Z","v":32303,"vw":9.252798},{"c":9.25,"h":9.255,"l":9.245,"n":154,"o":9.25,"t":"2026-10-19T16:45:00Z","v":15047,"vw":9.250117},{"c":9.205,"h":9.25,"l":9.2,"n":190,"o":9.25,"t":"2026-10-19T16:50:00Z","v":20072,"vw":9.24372},{"c":9.21,"h":9.21,"l":9.205,"n":36,"o":9.205,"t":"2026-10-19T16:55:00Z","v":2424,"vw":9.209616},{"c":9.22,"h":9.235,"l":9.215,"n":141,"o":9.215,"t":"2026-10-19T17:00:00Z","v":9523,"vw":9.225265},{"c":9.22,"h":9.2299,"l":9.21,"n":126,"o":9.21,"t":"2026-10-19T17:05:00Z","v":17001,"vw":9.21988},{"c":9.225,"h":9.235,"l":9.225,"n":98,"o":9.23,"t":"2026-10-19T17:10:00Z","v":5060,"vw":9.229329},{"c":9.245,"h":9.245,"l":9.22,"n":164,"o":9.225,"t":"2026-10-19T17:15:00Z","v":16654,"vw":9.231251},{"c":9.24,"h":9.245,"l":9.21,"n":189,"o":9.23,"t":"2026-10-19T17:20:00Z","v":24568,"vw":9.226129},{"c":9.245,"h":9.25,"l":9.2301,"n":59,"o":9.2301,"t":"2026-10-19T17:25:00Z","v":13635,"vw":9.235842},{"c":9.245,"h":9.26,"l":9.245,"n":168,"o":9.245,"t":"2026-10-19T17:30:00Z","v":16814,"vw":9.255209},{"c":9.215,"h":9.24,"l":9.215,"n":124,"o":9.24,"t":"2026-10-19T17:35:00Z","v":6081,"vw":9.227884},{"c":9.18,"h":9.21,"l":9.175,"n":148,"o":9.205,"t":"2026-10-19T17:40:00Z","v":10489,"vw":9.189787},{"c":9.175,"h":9.19,"l":9.17,"n":96,"o":9.18,"t":"2026-10-19T17:45:00Z","v":5254,"vw":9.182207},{"c":9.145,"h":9.17,"l":9.14,"n":148,"o":9.17,"t":"2026-10-19T17:50:00Z","v":16707,"vw":9.14985},{"c":9.16,"h":9.165,"l":9.15,"n":108,"o":9.15,"t":"2026-10-19T17:55:00Z","v":8283,"vw":9.157151},{"c":9.15,"h":9.16,"l":9.145,"n":170,"o":9.16,"t":"2026-10-19T18:00:00Z","v":8310,"vw":9.151105},{"c":9.155,"h":9.155,"l":9.155,"n":44,"o":9.155,"t":"2026-10-19T18:05:00Z","v":1248,"vw":9.155},{"c":9.145,"h":9.155,"l":9.1401,"n":189,"o":9.155,"t":"2026-10-19T18:10:00Z","v":16175,"vw":9.147504},{"c":9.165,"h":9.165,"l":9.135,"n":240,"o":9.14,"t":"2026-10-19T18:15:00Z","v":17896,"vw":9.148353},{"c":9.2,"h":9.21,"l":9.165,"n":311,"o":9.165,"t":"2026-10-19T18:20:00Z","v":16294,"vw":9.187499},{"c":9.215,"h":9.215,"l":9.18,"n":282,"o":9.2,"t":"2026-10-19T18:25:00Z","v":15129,"vw":9.191544},{"c":9.205,"h":9.22,"l":9.2,"n":241,"o":9.22,"t":"2026-10-19T18:30:00Z","v":19965,"vw":9.212657},{"c":9.215,"h":9.22,"l":9.2,"n":200,"o":9.205,"t":"2026-10-19T18:35:00Z","v":10238,"vw":9.20757},{"c":9.205,"h":9.215,"l":9.205,"n":142,"o":9.215,"t":"2026-10-19T18:40:00Z","v":5003,"vw":9.211181},{"c":9.215,"h":9.225,"l":9.21,"n":146,"o":9.21,"t":"2026-10-19T18:45:00Z","v":9007,"vw":9.21616},{"c":9.205,"h":9.215,"l":9.2039,"n":187,"o":9.215,"t":"2026-10-19T18:50:00Z","v":11607,"vw":9.210105},{"c":9.205,"h":9.21,"l":9.205,"n":135,"o":9.205,"t":"2026-10-19T18:55:00Z","v":5143,"vw":9.205279},{"c":9.205,"h":9.215,"l":9.205,"n":192,"o":9.205,"t":"2026-10-19T19:00:00Z","v":10498,"vw":9.209701},{"c":9.215,"h":9.22,"l":9.205,"n":148,"o":9.205,"t":"2026-10-19T19:05:00Z","v":7164,"vw":9.211625},{"c":9.26,"h":9.265,"l":9.215,"n":338,"o":9.215,"t":"2026-10-19T19:10:00Z","v":29706,"vw":9.237498},{"c":9.28,"h":9.28,"l":9.26,"n":268,"o":9.26,"t":"2026-10-19T19:15:00Z","v":23349,"vw":9.270075},{"c":9.31,"h":9.32,"l":9.28,"n":282,"o":9.28,"t":"2026-10-19T19:20:00Z","v":18631,"vw":9.299571},{"c":9.305,"h":9.32,"l":9.3,"n":228,"o":9.31,"t":"2026-10-19T19:25:00Z","v":9973,"vw":9.30565},{"c":9.355,"h":9.36,"l":9.305,"n":880,"o":9.305,"t":"2026-10-19T19:30:00Z","v":112102,"vw":9.345753},{"c":9.365,"h":9.38,"l":9.345,"n":509,"o":9.36,"t":"2026-10-19T19:35:00Z","v":38603,"vw":9.3581},{"c":9.33,"h":9.365,"l":9.325,"n":531,"o":9.365,"t":"2026-10-19T19:40:00Z","v":73408,"vw":9.350529},{"c":9.31,"h":9.33,"l":9.29,"n":364,"o":9.33,"t":"2026-10-19T19:45:00Z","v":32468,"vw":9.312375},{"c":9.355,"h":9.36,"l":9.27,"n":691,"o":9.31,"t":"2026-10-19T19:50:00Z","v":60502,"vw":9.312725},{"c":9.355,"h":9.38,"l":9.345,"n":2051,"o":9.36,"t":"2026-10-19T19:55:00Z","v":252356,"vw":9.362673},{"c":9.38,"h":9.38,"l":9.36,"n":27,"o":9.36,"t":"2026-10-19T20:00:00Z","v":271395,"vw":9.360291},{"c":9.2716,"h":9.42,"l":9.2716,"n":9,"o":9.42,"t":"2026-10-19T20:10:00Z","v":8787,"vw":9.279464},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T20:35:00Z","v":1800,"vw":9.36},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-19T20:45:00Z","v":100,"vw":9.54},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-19T20:50:00Z","v":100,"vw":9.52},{"c":9.6,"h":9.6,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T21:10:00Z","v":2726,"vw":9.597065},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-19T21:35:00Z","v":778,"vw":9.59},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-19T21:40:00Z","v":778,"vw":9.12},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-20T09:30:00Z","v":100,"vw":9.3},{"c":9.45,"h":9.45,"l":9.45,"n":27,"o":9.45,"t":"2026-10-20T11:00:00Z","v":310,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":14,"o":9.4,"t":"2026-10-20T12:20:00Z","v":211,"vw":9.4},{"c":9.42,"h":9.45,"l":9.28,"n":41,"o":9.44,"t":"2026-10-20T13:30:00Z","v":11505,"vw":9.434632},{"c":9.53,"h":9.555,"l":9.43,"n":216,"o":9.45,"t":"2026-10-20T13:35:00Z","v":24325,"vw":9.48636},{"c":9.665,"h":9.67,"l":9.54,"n":125,"o":9.55,"t":"2026-10-20T13:40:00Z","v":11906,"vw":9.576027},{"c":9.675,"h":9.675,"l":9.6,"n":149,"o":9.665,"t":"2026-10-20T13:45:00Z","v":12935,"vw":9.652085},{"c":9.67,"h":9.675,"l":9.65,"n":94,"o":9.65,"t":"2026-10-20T13:50:00Z","v":11107,"vw":9.662817},{"c":9.735,"h":9.735,"l":9.64,"n":109,"o":9.67,"t":"2026-10-20T13:55:00Z","v":6348,"vw":9.67819},{"c":9.75,"h":9.75,"l":9.7,"n":119,"o":9.72,"t":"2026-10-20T14:00:00Z","v":6738,"vw":9.716482},{"c":9.77,"h":9.77,"l":9.7275,"n":106,"o":9.76,"t":"2026-10-20T14:05:00Z","v":17793,"vw":9.755193},{"c":9.77,"h":9.78,"l":9.75,"n":168,"o":9.75,"t":"2026-10-20T14:10:00Z","v":13160,"vw":9.764325},{"c":9.82,"h":9.83,"l":9.775,"n":142,"o":9.775,"t":"2026-10-20T14:15:00Z","v":7571,"vw":9.809881},{"c":9.78,"h":9.8341,"l":9.75,"n":454,"o":9.8052,"t":"2026-10-20T14:20:00Z","v":33305,"vw":9.787033},{"c":9.785,"h":9.84,"l":9.75,"n":166,"o":9.78,"t":"2026-10-20T14:25:00Z","v":24993,"vw":9.799239},{"c":9.78,"h":9.81,"l":9.73,"n":188,"o":9.79,"t":"2026-10-20T14:30:00Z","v":14849,"vw":9.776446},{"c":9.875,"h":9.89,"l":9.795,"n":241,"o":9.8,"t":"2026-10-20T14:35:00Z","v":18680,"vw":9.852904},{"c":10.045,"h":10.045,"l":9.875,"n":361,"o":9.875,"t":"2026-10-20T14:40:00Z","v":50317,"vw":9.964408},{"c":10.07,"h":10.11,"l":10.045,"n":450,"o":10.05,"t":"2026-10-20T14:45:00Z","v":35085,"vw":10.078616},{"c":10.1,"h":10.105,"l":10.045,"n":333,"o":10.0799,"t":"2026-10-20T14:50:00Z","v":31922,"vw":10.070501},{"c":10.14,"h":10.16,"l":10.095,"n":261,"o":10.095,"t":"2026-10-20T14:55:00Z","v":16784,"vw":10.125061},{"c":10.18,"h":10.18,"l":10.14,"n":163,"o":10.14,"t":"2026-10-20T15:00:00Z","v":12654,"vw":10.157019},{"c":10.26,"h":10.2761,"l":10.192,"n":365,"o":10.2,"t":"2026-10-20T15:05:00Z","v":33776,"vw":10.231133},{"c":10.135,"h":10.265,"l":10.135,"n":543,"o":10.25,"t":"2026-10-20T15:10:00Z","v":36674,"vw":10.199328},{"c":10.11,"h":10.2,"l":10.101,"n":372,"o":10.135,"t":"2026-10-20T15:15:00Z","v":43850,"vw":10.162185},{"c":10.16,"h":10.16,"l":10.075,"n":259,"o":10.11,"t":"2026-10-20T15:20:00Z","v":17693,"vw":10.11547},{"c":10.175,"h":10.175,"l":10.155,"n":163,"o":10.16,"t":"2026-10-20T15:25:00Z","v":10612,"vw":10.162117},{"c":10.14,"h":10.17,"l":10.14,"n":160,"o":10.17,"t":"2026-10-20T15:30:00Z","v":11483,"vw":10.150593},{"c":10.12,"h":10.15,"l":10.11,"n":265,"o":10.14,"t":"2026-10-20T15:35:00Z","v":23642,"vw":10.13971},{"c":10.12,"h":10.145,"l":10.12,"n":113,"o":10.14,"t":"2026-10-20T15:40:00Z","v":6672,"vw":10.133268},{"c":10.05,"h":10.11,"l":10.05,"n":104,"o":10.11,"t":"2026-10-20T15:45:00Z","v":7901,"vw":10.076275},{"c":10.07,"h":10.07,"l":10.03,"n":111,"o":10.03,"t":"2026-10-20T15:50:00Z","v":6867,"vw":10.044483},{"c":10.045,"h":10.07,"l":10.045,"n":62,"o":10.07,"t":"2026-10-20T15:55:00Z","v":3098,"vw":10.05801},{"c":9.99,"h":10.0499,"l":9.9,"n":415,"o":10.04,"t":"2026-10-20T16:00:00Z","v":48785,"vw":9.961981},{"c":9.95,"h":9.98,"l":9.95,"n":168,"o":9.98,"t":"2026-10-20T16:05:00Z","v":6944,"vw":9.965506},{"c":9.94,"h":9.95,"l":9.915,"n":136,"o":9.95,"t":"2026-10-20T16:10:00Z","v":11793,"vw":9.924845},{"c":9.905,"h":9.95,"l":9.89,"n":237,"o":9.935,"t":"2026-10-20T16:15:00Z","v":22869,"vw":9.928982},{"c":9.955,"h":9.955,"l":9.9,"n":138,"o":9.9,"t":"2026-10-20T16:20:00Z","v":9706,"vw":9.920962},{"c":9.95,"h":9.96,"l":9.94,"n":73,"o":9.955,"t":"2026-10-20T16:25:00Z","v":3662,"vw":9.948059},{"c":9.95,"h":9.975,"l":9.95,"n":141,"o":9.96,"t":"2026-10-20T16:30:00Z","v":6975,"vw":9.965753},{"c":9.95,"h":9.98,"l":9.95,"n":106,"o":9.96,"t":"2026-10-20T16:35:00Z","v":6144,"vw":9.968845},{"c":9.915,"h":9.95,"l":9.915,"n":154,"o":9.95,"t":"2026-10-20T16:40:00Z","v":10467,"vw":9.938685},{"c":9.92,"h":9.93,"l":9.915,"n":93,"o":9.92,"t":"2026-10-20T16:45:00Z","v":4455,"vw":9.92063},{"c":9.915,"h":9.93,"l":9.9,"n":200,"o":9.92,"t":"2026-10-20T16:50:00Z","v":12723,"vw":9.918466},{"c":9.885,"h":9.92,"l":9.875,"n":149,"o":9.915,"t":"2026-10-20T16:55:00Z","v":7644,"vw":9.895425},{"c":9.87,"h":9.88,"l":9.865,"n":94,"o":9.88,"t":"2026-10-20T17:00:00Z","v":6775,"vw":9.872662},{"c":9.87,"h":9.87,"l":9.85,"n":86,"o":9.87,"t":"2026-10-20T17:05:00Z","v":3553,"vw":9.864271},{"c":9.89,"h":9.89,"l":9.87,"n":86,"o":9.87,"t":"2026-10-20T17:10:00Z","v":4267,"vw":9.87765},{"c":9.925,"h":9.93,"l":9.895,"n":129,"o":9.895,"t":"2026-10-20T17:15:00Z","v":7946,"vw":9.907221},{"c":9.925,"h":9.925,"l":9.92,"n":58,"o":9.925,"t":"2026-10-20T17:20:00Z","v":3091,"vw":9.924615},{"c":9.93,"h":9.935,"l":9.92,"n":156,"o":9.925,"t":"2026-10-20T17:25:00Z","v":10056,"vw":9.927171},{"c":9.95,"h":9.95,"l":9.925,"n":113,"o":9.925,"t":"2026-10-20T17:30:00Z","v":5848,"vw":9.940889},{"c":9.945,"h":9.95,"l":9.935,"n":93,"o":9.95,"t":"2026-10-20T17:35:00Z","v":4971,"vw":9.942498},{"c":9.95,"h":9.955,"l":9.94,"n":78,"o":9.94,"t":"2026-10-20T17:40:00Z","v":2906,"vw":9.948044},{"c":9.96,"h":9.97,"l":9.94,"n":148,"o":9.94,"t":"2026-10-20T17:45:00Z","v":13202,"vw":9.962632},{"c":9.955,"h":9.965,"l":9.95,"n":119,"o":9.96,"t":"2026-10-20T17:50:00Z","v":7950,"vw":9.958555},{"c":9.94,"h":9.955,"l":9.94,"n":93,"o":9.955,"t":"2026-10-20T17:55:00Z","v":6230,"vw":9.940918},{"c":9.965,"h":9.975,"l":9.94,"n":147,"o":9.94,"t":"2026-10-20T18:00:00Z","v":10509,"vw":9.956233},{"c":9.97,"h":9.9875,"l":9.97,"n":177,"o":9.97,"t":"2026-10-20T18:05:00Z","v":13625,"vw":9.977917},{"c":9.985,"h":10,"l":9.97,"n":152,"o":9.97,"t":"2026-10-20T18:10:00Z","v":17495,"vw":9.992568},{"c":9.97,"h":9.985,"l":9.97,"n":146,"o":9.985,"t":"2026-10-20T18:15:00Z","v":8998,"vw":9.974358},{"c":9.98,"h":9.98,"l":9.97,"n":75,"o":9.97,"t":"2026-10-20T18:20:00Z","v":3046,"vw":9.977802},{"c":9.97,"h":9.97,"l":9.96,"n":122,"o":9.97,"t":"2026-10-20T18:25:00Z","v":10364,"vw":9.966708},{"c":9.95,"h":9.98,"l":9.95,"n":147,"o":9.97,"t":"2026-10-20T18:30:00Z","v":11238,"vw":9.968911},{"c":9.96,"h":9.965,"l":9.9403,"n":92,"o":9.95,"t":"2026-10-20T18:35:00Z","v":10446,"vw":9.957217},{"c":9.955,"h":9.97,"l":9.955,"n":95,"o":9.955,"t":"2026-10-20T18:40:00Z","v":5479,"vw":9.960784},{"c":9.94,"h":9.96,"l":9.94,"n":142,"o":9.955,"t":"2026-10-20T18:45:00Z","v":13960,"vw":9.950001},{"c":9.94,"h":9.94,"l":9.94,"n":79,"o":9.94,"t":"2026-10-20T18:50:00Z","v":2330,"vw":9.94},{"c":9.955,"h":9.959,"l":9.94,"n":147,"o":9.94,"t":"2026-10-20T18:55:00Z","v":10574,"vw":9.951398},{"c":9.985,"h":9.985,"l":9.94,"n":355,"o":9.955,"t":"2026-10-20T19:00:00Z","v":27472,"vw":9.951498},{"c":9.99,"h":9.995,"l":9.985,"n":81,"o":9.985,"t":"2026-10-20T19:05:00Z","v":5233,"vw":9.989236},{"c":9.97,"h":10,"l":9.97,"n":203,"o":10,"t":"2026-10-20T19:10:00Z","v":19473,"vw":9.992475},{"c":9.955,"h":9.97,"l":9.955,"n":78,"o":9.97,"t":"2026-10-20T19:15:00Z","v":3764,"vw":9.960766},{"c":9.925,"h":9.965,"l":9.925,"n":181,"o":9.955,"t":"2026-10-20T19:20:00Z","v":14968,"vw":9.944675},{"c":9.96,"h":9.96,"l":9.925,"n":186,"o":9.925,"t":"2026-10-20T19:25:00Z","v":15389,"vw":9.942955},{"c":10.06,"h":10.07,"l":9.955,"n":490,"o":9.955,"t":"2026-10-20T19:30:00Z","v":51796,"vw":10.03104},{"c":10.075,"h":10.075,"l":10.05,"n":164,"o":10.06,"t":"2026-10-20T19:35:00Z","v":15923,"vw":10.063159},{"c":10.075,"h":10.11,"l":10.07,"n":291,"o":10.08,"t":"2026-10-20T19:40:00Z","v":22978,"vw":10.090488},{"c":10.055,"h":10.08,"l":10.04,"n":459,"o":10.08,"t":"2026-10-20T19:45:00Z","v":36046,"vw":10.056283},{"c":9.985,"h":10.06,"l":9.985,"n":574,"o":10.05,"t":"2026-10-20T19:50:00Z","v":61511,"vw":10.041613},{"c":9.975,"h":10.04,"l":9.95,"n":1516,"o":10,"t":"2026-10-20T19:55:00Z","v":144022,"vw":9.979028},{"c":9.98,"h":9.98,"l":9.98,"n":13,"o":9.98,"t":"2026-10-20T20:00:00Z","v":194337,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-20T20:30:00Z","v":1700,"vw":9.98},{"c":10,"h":10.04,"l":10,"n":3,"o":10.04,"t":"2026-10-20T20:40:00Z","v":501,"vw":10.016},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T21:05:00Z","v":400,"vw":9.99},{"c":10.15,"h":10.15,"l":10.15,"n":24,"o":10.15,"t":"2026-10-21T08:05:00Z","v":160,"vw":10.15},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-21T08:45:00Z","v":127,"vw":9.96},{"c":10,"h":10,"l":9.9,"n":20,"o":9.9,"t":"2026-10-21T11:00:00Z","v":1063,"vw":9.921075},{"c":9.9,"h":9.97,"l":9.9,"n":9,"o":9.97,"t":"2026-10-21T11:05:00Z","v":746,"vw":9.940444},{"c":10.04,"h":10.04,"l":10.04,"n":12,"o":10.04,"t":"2026-10-21T12:05:00Z","v":856,"vw":10.04},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-21T13:00:00Z","v":666,"vw":9.91},{"c":10.04,"h":10.17,"l":10,"n":232,"o":10.03,"t":"2026-10-21T13:30:00Z","v":28613,"vw":10.044758},{"c":10.17,"h":10.17,"l":10.05,"n":86,"o":10.05,"t":"2026-10-21T13:35:00Z","v":3678,"vw":10.098542},{"c":10.1,"h":10.1696,"l":10.08,"n":124,"o":10.0906,"t":"2026-10-21T13:40:00Z","v":9644,"vw":10.11873},{"c":10.115,"h":10.13,"l":10.1,"n":89,"o":10.1,"t":"2026-10-21T13:45:00Z","v":5018,"vw":10.112971},{"c":10.065,"h":10.18,"l":10.065,"n":211,"o":10.14,"t":"2026-10-21T13:50:00Z","v":13623,"vw":10.159542},{"c":10.02,"h":10.065,"l":9.98,"n":182,"o":10.065,"t":"2026-10-21T13:55:00Z","v":20069,"vw":10.04022},{"c":9.93,"h":10.08,"l":9.93,"n":209,"o":10.02,"t":"2026-10-21T14:00:00Z","v":19744,"vw":10.007474},{"c":9.965,"h":9.98,"l":9.925,"n":175,"o":9.94,"t":"2026-10-21T14:05:00Z","v":14341,"vw":9.950652},{"c":10,"h":10,"l":9.965,"n":211,"o":9.965,"t":"2026-10-21T14:10:00Z","v":9022,"vw":9.991606},{"c":9.94,"h":9.98,"l":9.94,"n":233,"o":9.98,"t":"2026-10-21T14:15:00Z","v":17523,"vw":9.96624},{"c":9.99,"h":9.99,"l":9.95,"n":187,"o":9.955,"t":"2026-10-21T14:20:00Z","v":13573,"vw":9.959256},{"c":10.07,"h":10.08,"l":9.995,"n":234,"o":9.995,"t":"2026-10-21T14:25:00Z","v":17907,"vw":10.042203},{"c":10.1004,"h":10.11,"l":10.06,"n":211,"o":10.06,"t":"2026-10-21T14:30:00Z","v":14264,"vw":10.089186},{"c":10.12,"h":10.145,"l":10.06,"n":213,"o":10.095,"t":"2026-10-21T14:35:00Z","v":19358,"vw":10.10525},{"c":10.075,"h":10.115,"l":10.07,"n":225,"o":10.11,"t":"2026-10-21T14:40:00Z","v":15313,"vw":10.092171},{"c":10.09,"h":10.095,"l":10.08,"n":107,"o":10.09,"t":"2026-10-21T14:45:00Z","v":4327,"vw":10.088006},{"c":10.1,"h":10.11,"l":10.08,"n":199,"o":10.09,"t":"2026-10-21T14:50:00Z","v":14417,"vw":10.094784},{"c":10.085,"h":10.095,"l":10.08,"n":108,"o":10.095,"t":"2026-10-21T14:55:00Z","v":3925,"vw":10.083287},{"c":10.07,"h":10.1,"l":10.07,"n":159,"o":10.085,"t":"2026-10-21T15:00:00Z","v":7754,"vw":10.084812},{"c":10.055,"h":10.065,"l":10.05,"n":221,"o":10.065,"t":"2026-10-21T15:05:00Z","v":11197,"vw":10.056622},{"c":10.09,"h":10.1,"l":10.06,"n":167,"o":10.06,"t":"2026-10-21T15:10:00Z","v":7968,"vw":10.082381},{"c":10.065,"h":10.09,"l":10.065,"n":120,"o":10.09,"t":"2026-10-21T15:15:00Z","v":5359,"vw":10.080518},{"c":10.09,"h":10.09,"l":10.055,"n":140,"o":10.0617,"t":"2026-10-21T15:20:00Z","v":6585,"vw":10.069755},{"c":10.075,"h":10.11,"l":10.075,"n":161,"o":10.09,"t":"2026-10-21T15:25:00Z","v":8058,"vw":10.096361},{"c":10.025,"h":10.08,"l":10.025,"n":146,"o":10.08,"t":"2026-10-21T15:30:00Z","v":5868,"vw":10.051331},{"c":10.01,"h":10.0298,"l":10.01,"n":120,"o":10.025,"t":"2026-10-21T15:35:00Z","v":7330,"vw":10.021069},{"c":10.03,"h":10.03,"l":10.01,"n":138,"o":10.01,"t":"2026-10-21T15:40:00Z","v":6703,"vw":10.021953},{"c":10.02,"h":10.045,"l":10.015,"n":203,"o":10.025,"t":"2026-10-21T15:45:00Z","v":11056,"vw":10.026107},{"c":9.995,"h":10.02,"l":9.99,"n":107,"o":10.02,"t":"2026-10-21T15:50:00Z","v":5370,"vw":10.005068},{"c":9.97,"h":10.01,"l":9.97,"n":100,"o":10,"t":"2026-10-21T15:55:00Z","v":5403,"vw":9.994077},{"c":9.975,"h":9.98,"l":9.96,"n":107,"o":9.97,"t":"2026-10-21T16:00:00Z","v":6123,"vw":9.970257},{"c":9.97,"h":9.975,"l":9.965,"n":132,"o":9.972,"t":"2026-10-21T16:05:00Z","v":6978,"vw":9.970314},{"c":9.935,"h":9.96,"l":9.9301,"n":166,"o":9.96,"t":"2026-10-21T16:10:00Z","v":6061,"vw":9.947998},{"c":9.93,"h":9.955,"l":9.93,"n":127,"o":9.94,"t":"2026-10-21T16:15:00Z","v":6748,"vw":9.941514},{"c":9.97,"h":9.97,"l":9.925,"n":103,"o":9.925,"t":"2026-10-21T16:20:00Z","v":5367,"vw":9.948143},{"c":9.95,"h":9.96,"l":9.945,"n":96,"o":9.96,"t":"2026-10-21T16:25:00Z","v":6023,"vw":9.953298},{"c":9.955,"h":9.98,"l":9.95,"n":140,"o":9.95,"t":"2026-10-21T16:30:00Z","v":6555,"vw":9.967631},{"c":9.99,"h":9.99,"l":9.945,"n":167,"o":9.955,"t":"2026-10-21T16:35:00Z","v":8963,"vw":9.969843},{"c":9.975,"h":9.995,"l":9.965,"n":187,"o":9.995,"t":"2026-10-21T16:40:00Z","v":10843,"vw":9.978653},{"c":9.98,"h":9.99,"l":9.975,"n":105,"o":9.98,"t":"2026-10-21T16:45:00Z","v":4547,"vw":9.983062},{"c":9.98,"h":10,"l":9.98,"n":54,"o":9.99,"t":"2026-10-21T16:50:00Z","v":2266,"vw":9.989569},{"c":9.995,"h":10,"l":9.99,"n":100,"o":9.99,"t":"2026-10-21T16:55:00Z","v":4447,"vw":9.9927},{"c":10.01,"h":10.01,"l":9.99,"n":226,"o":9.995,"t":"2026-10-21T17:00:00Z","v":10787,"vw":9.996724},{"c":10.025,"h":10.035,"l":10.02,"n":94,"o":10.02,"t":"2026-10-21T17:05:00Z","v":4570,"vw":10.028732},{"c":10.035,"h":10.04,"l":10.025,"n":115,"o":10.025,"t":"2026-10-21T17:10:00Z","v":5117,"vw":10.029489},{"c":10.005,"h":10.035,"l":10.005,"n":135,"o":10.035,"t":"2026-10-21T17:15:00Z","v":5455,"vw":10.023956},{"c":9.99,"h":10,"l":9.99,"n":72,"o":10,"t":"2026-10-21T17:20:00Z","v":2778,"vw":9.991528},{"c":9.99,"h":9.995,"l":9.975,"n":153,"o":9.99,"t":"2026-10-21T17:25:00Z","v":10218,"vw":9.984958},{"c":9.995,"h":9.995,"l":9.98,"n":77,"o":9.99,"t":"2026-10-21T17:30:00Z","v":2784,"vw":9.989268},{"c":10.03,"h":10.04,"l":10,"n":165,"o":10,"t":"2026-10-21T17:35:00Z","v":8283,"vw":10.021523},{"c":10.04,"h":10.045,"l":10.02,"n":92,"o":10.025,"t":"2026-10-21T17:40:00Z","v":3531,"vw":10.034369},{"c":10.01,"h":10.03,"l":10.01,"n":138,"o":10.03,"t":"2026-10-21T17:45:00Z","v":5670,"vw":10.020012},{"c":10.01,"h":10.01,"l":10,"n":59,"o":10.01,"t":"2026-10-21T17:50:00Z","v":2826,"vw":10.007857},{"c":9.975,"h":10.01,"l":9.97,"n":155,"o":10,"t":"2026-10-21T17:55:00Z","v":8112,"vw":9.988956},{"c":9.98,"h":9.98,"l":9.96,"n":86,"o":9.975,"t":"2026-10-21T18:00:00Z","v":2812,"vw":9.972857},{"c":9.96,"h":9.98,"l":9.96,"n":109,"o":9.98,"t":"2026-10-21T18:05:00Z","v":4745,"vw":9.97375},{"c":9.94,"h":9.96,"l":9.9304,"n":91,"o":9.96,"t":"2026-10-21T18:10:00Z","v":4138,"vw":9.946565},{"c":9.965,"h":9.97,"l":9.94,"n":130,"o":9.94,"t":"2026-10-21T18:15:00Z","v":9725,"vw":9.961261},{"c":9.955,"h":9.96,"l":9.95,"n":76,"o":9.96,"t":"2026-10-21T18:20:00Z","v":3458,"vw":9.955677},{"c":9.95,"h":9.955,"l":9.94,"n":140,"o":9.95,"t":"2026-10-21T18:25:00Z","v":7298,"vw":9.950679},{"c":9.9373,"h":9.94,"l":9.9338,"n":51,"o":9.94,"t":"2026-10-21T18:30:00Z","v":2947,"vw":9.936133},{"c":9.935,"h":9.94,"l":9.9302,"n":86,"o":9.935,"t":"2026-10-21T18:35:00Z","v":4511,"vw":9.93403},{"c":9.935,"h":9.945,"l":9.935,"n":151,"o":9.935,"t":"2026-10-21T18:40:00Z","v":8016,"vw":9.9402},{"c":9.905,"h":9.935,"l":9.905,"n":231,"o":9.935,"t":"2026-10-21T18:45:00Z","v":14521,"vw":9.91565},{"c":9.9,"h":9.905,"l":9.885,"n":197,"o":9.905,"t":"2026-10-21T18:50:00Z","v":10046,"vw":9.89604},{"c":9.86,"h":9.89,"l":9.86,"n":77,"o":9.89,"t":"2026-10-21T18:55:00Z","v":3362,"vw":9.874202},{"c":9.895,"h":9.895,"l":9.855,"n":234,"o":9.86,"t":"2026-10-21T19:00:00Z","v":11774,"vw":9.877848},{"c":9.91,"h":9.92,"l":9.885,"n":265,"o":9.89,"t":"2026-10-21T19:05:00Z","v":14127,"vw":9.900205},{"c":9.88,"h":9.9,"l":9.875,"n":207,"o":9.9,"t":"2026-10-21T19:10:00Z","v":8744,"vw":9.885328},{"c":9.8801,"h":9.89,"l":9.875,"n":226,"o":9.875,"t":"2026-10-21T19:15:00Z","v":10655,"vw":9.882033},{"c":9.875,"h":9.885,"l":9.86,"n":215,"o":9.885,"t":"2026-10-21T19:20:00Z","v":11244,"vw":9.869145},{"c":9.895,"h":9.915,"l":9.875,"n":228,"o":9.875,"t":"2026-10-21T19:25:00Z","v":12422,"vw":9.896348},{"c":9.92,"h":9.925,"l":9.89,"n":302,"o":9.895,"t":"2026-10-21T19:30:00Z","v":15458,"vw":9.907343},{"c":9.9,"h":9.93,"l":9.9,"n":243,"o":9.92,"t":"2026-10-21T19:35:00Z","v":13100,"vw":9.914713},{"c":9.87,"h":9.895,"l":9.87,"n":242,"o":9.895,"t":"2026-10-21T19:40:00Z","v":11591,"vw":9.886534},{"c":9.88,"h":9.905,"l":9.875,"n":394,"o":9.875,"t":"2026-10-21T19:45:00Z","v":19640,"vw":9.892721},{"c":9.86,"h":9.885,"l":9.845,"n":622,"o":9.86,"t":"2026-10-21T19:50:00Z","v":36100,"vw":9.863602},{"c":9.9,"h":9.9,"l":9.85,"n":1613,"o":9.85,"t":"2026-10-21T19:55:00Z","v":141476,"vw":9.883881},{"c":9.88,"h":9.88,"l":9.88,"n":33,"o":9.88,"t":"2026-10-21T20:00:00Z","v":277699,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-21T20:35:00Z","v":296,"vw":9.88},{"c":9.73,"h":9.82,"l":9.73,"n":7,"o":9.82,"t":"2026-10-22T08:00:00Z","v":1023,"vw":9.759492},{"c":9.78,"h":9.86,"l":9.78,"n":15,"o":9.86,"t":"2026-10-22T08:10:00Z","v":454,"vw":9.837143},{"c":9.76,"h":9.76,"l":9.76,"n":22,"o":9.76,"t":"2026-10-22T10:40:00Z","v":457,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-22T10:45:00Z","v":103,"vw":9.76},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-22T11:40:00Z","v":131,"vw":9.75},{"c":9.9145,"h":9.9145,"l":9.9,"n":3,"o":9.9,"t":"2026-10-22T13:25:00Z","v":220,"vw":9.90725},{"c":9.82,"h":9.85,"l":9.73,"n":174,"o":9.85,"t":"2026-10-22T13:30:00Z","v":22703,"vw":9.816043},{"c":9.88,"h":9.885,"l":9.83,"n":64,"o":9.83,"t":"2026-10-22T13:35:00Z","v":1741,"vw":9.867273},{"c":9.93,"h":9.93,"l":9.85,"n":46,"o":9.85,"t":"2026-10-22T13:40:00Z","v":3067,"vw":9.889488},{"c":9.925,"h":10,"l":9.89,"n":139,"o":9.97,"t":"2026-10-22T13:45:00Z","v":10208,"vw":9.949054},{"c":9.97,"h":9.97,"l":9.93,"n":70,"o":9.93,"t":"2026-10-22T13:50:00Z","v":2639,"vw":9.960592},{"c":9.985,"h":9.99,"l":9.975,"n":19,"o":9.975,"t":"2026-10-22T13:55:00Z","v":1535,"vw":9.977005},{"c":9.92,"h":10.015,"l":9.92,"n":96,"o":9.985,"t":"2026-10-22T14:00:00Z","v":5230,"vw":9.982431},{"c":9.905,"h":9.905,"l":9.865,"n":105,"o":9.89,"t":"2026-10-22T14:05:00Z","v":6156,"vw":9.885242},{"c":9.8899,"h":9.93,"l":9.8643,"n":97,"o":9.8643,"t":"2026-10-22T14:10:00Z","v":5526,"vw":9.905072},{"c":9.86,"h":9.86,"l":9.84,"n":52,"o":9.86,"t":"2026-10-22T14:15:00Z","v":1638,"vw":9.851741},{"c":9.8,"h":9.85,"l":9.8,"n":98,"o":9.84,"t":"2026-10-22T14:20:00Z","v":6957,"vw":9.812203},{"c":9.77,"h":9.8,"l":9.76,"n":268,"o":9.8,"t":"2026-10-22T14:25:00Z","v":18417,"vw":9.776912},{"c":9.77,"h":9.785,"l":9.745,"n":166,"o":9.785,"t":"2026-10-22T14:30:00Z","v":6539,"vw":9.757922},{"c":9.74,"h":9.81,"l":9.735,"n":136,"o":9.77,"t":"2026-10-22T14:35:00Z","v":9112,"vw":9.788083},{"c":9.78,"h":9.78,"l":9.76,"n":122,"o":9.77,"t":"2026-10-22T14:40:00Z","v":6247,"vw":9.764738},{"c":9.7535,"h":9.79,"l":9.7535,"n":81,"o":9.7835,"t":"2026-10-22T14:45:00Z","v":7228,"vw":9.778752},{"c":9.78,"h":9.78,"l":9.755,"n":139,"o":9.76,"t":"2026-10-22T14:50:00Z","v":17026,"vw":9.767054},{"c":9.785,"h":9.785,"l":9.73,"n":221,"o":9.77,"t":"2026-10-22T14:55:00Z","v":18444,"vw":9.756092},{"c":9.79,"h":9.79,"l":9.755,"n":174,"o":9.77,"t":"2026-10-22T15:00:00Z","v":9241,"vw":9.765848},{"c":9.77,"h":9.79,"l":9.765,"n":141,"o":9.78,"t":"2026-10-22T15:05:00Z","v":6335,"vw":9.781295},{"c":9.78,"h":9.785,"l":9.76,"n":70,"o":9.775,"t":"2026-10-22T15:10:00Z","v":2270,"vw":9.775445},{"c":9.81,"h":9.82,"l":9.79,"n":202,"o":9.79,"t":"2026-10-22T15:15:00Z","v":10804,"vw":9.80384},{"c":9.81,"h":9.825,"l":9.81,"n":92,"o":9.82,"t":"2026-10-22T15:20:00Z","v":2447,"vw":9.818114},{"c":9.81,"h":9.82,"l":9.795,"n":159,"o":9.82,"t":"2026-10-22T15:25:00Z","v":12426,"vw":9.807007},{"c":9.815,"h":9.815,"l":9.815,"n":73,"o":9.815,"t":"2026-10-22T15:30:00Z","v":2774,"vw":9.815},{"c":9.8001,"h":9.84,"l":9.8001,"n":152,"o":9.82,"t":"2026-10-22T15:35:00Z","v":12070,"vw":9.82215},{"c":9.81,"h":9.821,"l":9.795,"n":114,"o":9.8,"t":"2026-10-22T15:40:00Z","v":4053,"vw":9.807458},{"c":9.84,"h":9.86,"l":9.81,"n":187,"o":9.81,"t":"2026-10-22T15:45:00Z","v":14351,"vw":9.835686},{"c":9.86,"h":9.86,"l":9.8301,"n":73,"o":9.85,"t":"2026-10-22T15:50:00Z","v":5080,"vw":9.853674},{"c":9.85,"h":9.87,"l":9.85,"n":113,"o":9.86,"t":"2026-10-22T15:55:00Z","v":4768,"vw":9.858134},{"c":9.84,"h":9.86,"l":9.835,"n":117,"o":9.85,"t":"2026-10-22T16:00:00Z","v":6135,"vw":9.840732},{"c":9.8353,"h":9.84,"l":9.835,"n":84,"o":9.84,"t":"2026-10-22T16:05:00Z","v":4151,"vw":9.83734},{"c":9.83,"h":9.865,"l":9.83,"n":116,"o":9.835,"t":"2026-10-22T16:10:00Z","v":7397,"vw":9.848482},{"c":9.85,"h":9.85,"l":9.835,"n":95,"o":9.84,"t":"2026-10-22T16:15:00Z","v":6909,"vw":9.845569},{"c":9.885,"h":9.885,"l":9.855,"n":186,"o":9.855,"t":"2026-10-22T16:20:00Z","v":11563,"vw":9.874142},{"c":9.9,"h":9.905,"l":9.88,"n":197,"o":9.885,"t":"2026-10-22T16:25:00Z","v":6431,"vw":9.887624},{"c":9.81,"h":9.92,"l":9.81,"n":191,"o":9.905,"t":"2026-10-22T16:30:00Z","v":10009,"vw":9.860103},{"c":9.79,"h":9.82,"l":9.79,"n":133,"o":9.81,"t":"2026-10-22T16:35:00Z","v":6535,"vw":9.80727},{"c":9.785,"h":9.8,"l":9.76,"n":158,"o":9.79,"t":"2026-10-22T16:40:00Z","v":8176,"vw":9.78129},{"c":9.74,"h":9.78,"l":9.72,"n":135,"o":9.78,"t":"2026-10-22T16:45:00Z","v":6690,"vw":9.74241},{"c":9.8,"h":9.805,"l":9.75,"n":137,"o":9.75,"t":"2026-10-22T16:50:00Z","v":6622,"vw":9.776344},{"c":9.8,"h":9.81,"l":9.78,"n":244,"o":9.8099,"t":"2026-10-22T16:55:00Z","v":14240,"vw":9.794772},{"c":9.755,"h":9.795,"l":9.74,"n":157,"o":9.795,"t":"2026-10-22T17:00:00Z","v":6237,"vw":9.770024},{"c":9.77,"h":9.77,"l":9.73,"n":172,"o":9.74,"t":"2026-10-22T17:05:00Z","v":11272,"vw":9.747065},{"c":9.805,"h":9.81,"l":9.78,"n":143,"o":9.78,"t":"2026-10-22T17:10:00Z","v":8159,"vw":9.794878},{"c":9.83,"h":9.84,"l":9.81,"n":115,"o":9.82,"t":"2026-10-22T17:15:00Z","v":6639,"vw":9.827337},{"c":9.795,"h":9.825,"l":9.79,"n":175,"o":9.825,"t":"2026-10-22T17:20:00Z","v":12058,"vw":9.810621},{"c":9.81,"h":9.82,"l":9.79,"n":265,"o":9.8,"t":"2026-10-22T17:25:00Z","v":24983,"vw":9.806943},{"c":9.8,"h":9.82,"l":9.8,"n":151,"o":9.81,"t":"2026-10-22T17:30:00Z","v":8178,"vw":9.809783},{"c":9.855,"h":9.855,"l":9.8,"n":142,"o":9.8,"t":"2026-10-22T17:35:00Z","v":7554,"vw":9.83733},{"c":9.81,"h":9.865,"l":9.81,"n":195,"o":9.86,"t":"2026-10-22T17:40:00Z","v":19126,"vw":9.839622},{"c":9.825,"h":9.83,"l":9.81,"n":130,"o":9.81,"t":"2026-10-22T17:45:00Z","v":6063,"vw":9.822031},{"c":9.88,"h":9.885,"l":9.81,"n":480,"o":9.825,"t":"2026-10-22T17:50:00Z","v":33347,"vw":9.869415},{"c":9.86,"h":9.88,"l":9.8512,"n":121,"o":9.88,"t":"2026-10-22T17:55:00Z","v":9812,"vw":9.873565},{"c":9.86,"h":9.87,"l":9.85,"n":133,"o":9.865,"t":"2026-10-22T18:00:00Z","v":8957,"vw":9.859119},{"c":9.88,"h":9.885,"l":9.87,"n":97,"o":9.87,"t":"2026-10-22T18:05:00Z","v":5047,"vw":9.877814},{"c":9.87,"h":9.885,"l":9.86,"n":99,"o":9.875,"t":"2026-10-22T18:10:00Z","v":7091,"vw":9.873193},{"c":9.89,"h":9.89,"l":9.865,"n":124,"o":9.865,"t":"2026-10-22T18:15:00Z","v":7202,"vw":9.876722},{"c":9.93,"h":9.955,"l":9.895,"n":604,"o":9.895,"t":"2026-10-22T18:20:00Z","v":48772,"vw":9.935547},{"c":9.88,"h":9.93,"l":9.88,"n":105,"o":9.93,"t":"2026-10-22T18:25:00Z","v":4110,"vw":9.903925},{"c":9.895,"h":9.895,"l":9.87,"n":186,"o":9.88,"t":"2026-10-22T18:30:00Z","v":8185,"vw":9.882211},{"c":9.895,"h":9.91,"l":9.89,"n":149,"o":9.89,"t":"2026-10-22T18:35:00Z","v":6910,"vw":9.899663},{"c":9.91,"h":9.925,"l":9.9,"n":159,"o":9.9,"t":"2026-10-22T18:40:00Z","v":8136,"vw":9.913057},{"c":9.885,"h":9.91,"l":9.865,"n":159,"o":9.91,"t":"2026-10-22T18:45:00Z","v":10390,"vw":9.891026},{"c":9.875,"h":9.895,"l":9.875,"n":81,"o":9.89,"t":"2026-10-22T18:50:00Z","v":3856,"vw":9.888271},{"c":9.875,"h":9.8898,"l":9.875,"n":102,"o":9.875,"t":"2026-10-22T18:55:00Z","v":5993,"vw":9.881402},{"c":9.88,"h":9.88,"l":9.85,"n":203,"o":9.875,"t":"2026-10-22T19:00:00Z","v":12520,"vw":9.868754},{"c":9.865,"h":9.875,"l":9.865,"n":82,"o":9.875,"t":"2026-10-22T19:05:00Z","v":4356,"vw":9.873512},{"c":9.89,"h":9.91,"l":9.86,"n":148,"o":9.865,"t":"2026-10-22T19:10:00Z","v":8630,"vw":9.881897},{"c":9.87,"h":9.89,"l":9.87,"n":100,"o":9.885,"t":"2026-10-22T19:15:00Z","v":5345,"vw":9.878999},{"c":9.85,"h":9.89,"l":9.845,"n":247,"o":9.875,"t":"2026-10-22T19:20:00Z","v":18602,"vw":9.871883},{"c":9.835,"h":9.8484,"l":9.83,"n":145,"o":9.845,"t":"2026-10-22T19:25:00Z","v":7274,"vw":9.840082},{"c":9.825,"h":9.855,"l":9.81,"n":434,"o":9.835,"t":"2026-10-22T19:30:00Z","v":50851,"vw":9.832481},{"c":9.815,"h":9.835,"l":9.815,"n":160,"o":9.8256,"t":"2026-10-22T19:35:00Z","v":9047,"vw":9.827882},{"c":9.83,"h":9.835,"l":9.815,"n":291,"o":9.82,"t":"2026-10-22T19:40:00Z","v":19041,"vw":9.828194},{"c":9.825,"h":9.825,"l":9.81,"n":212,"o":9.825,"t":"2026-10-22T19:45:00Z","v":12274,"vw":9.819169},{"c":9.835,"h":9.845,"l":9.82,"n":457,"o":9.83,"t":"2026-10-22T19:50:00Z","v":30037,"vw":9.831969},{"c":9.8521,"h":9.87,"l":9.835,"n":968,"o":9.84,"t":"2026-10-22T19:55:00Z","v":72585,"vw":9.851725},{"c":9.86,"h":9.88,"l":9.86,"n":21,"o":9.86,"t":"2026-10-22T20:00:00Z","v":184509,"vw":9.860269},{"c":9.95,"h":9.95,"l":9.95,"n":8,"o":9.95,"t":"2026-10-22T21:25:00Z","v":338,"vw":9.95}],"history":[{"c":17.7,"h":17.97,"l":17.54,"n":6837,"o":17.88,"t":"2024-10-21T04:00:00Z","v":556032,"vw":17.692167},{"c":17.37,"h":17.94,"l":17.32,"n":6869,"o":17.94,"t":"2024-10-22T04:00:00Z","v":489200,"vw":17.493448},{"c":17.02,"h":17.7,"l":16.97,"n":11591,"o":17.27,"t":"2024-10-23T04:00:00Z","v":1014240,"vw":17.196794},{"c":17.78,"h":18.175,"l":17.4,"n":11788,"o":17.85,"t":"2024-10-24T04:00:00Z","v":1559807,"vw":17.782978},{"c":17.51,"h":18.13,"l":17.39,"n":10589,"o":17.88,"t":"2024-10-25T04:00:00Z","v":583436,"vw":17.677667},{"c":17.73,"h":18.185,"l":17.62,"n":5968,"o":17.79,"t":"2024-10-28T04:00:00Z","v":381347,"vw":17.851818},{"c":17.36,"h":17.81,"l":17.08,"n":8668,"o":17.56,"t":"2024-10-29T04:00:00Z","v":553301,"vw":17.338643},{"c":16.97,"h":17.58,"l":16.89,"n":8161,"o":17.22,"t":"2024-10-30T04:00:00Z","v":807212,"vw":17.076326},{"c":16.72,"h":16.91,"l":16.5,"n":7877,"o":16.84,"t":"2024-10-31T04:00:00Z","v":538052,"vw":16.697139},{"c":16.88,"h":17.23,"l":16.62,"n":6069,"o":16.73,"t":"2024-11-01T04:00:00Z","v":355553,"vw":16.885509},{"c":17.81,"h":17.85,"l":16.615,"n":9554,"o":16.75,"t":"2024-11-04T05:00:00Z","v":842205,"vw":17.476231},{"c":17.52,"h":18.0707,"l":17.24,"n":11489,"o":18,"t":"2024-11-05T05:00:00Z","v":876894,"vw":17.612992},{"c":17.84,"h":18.58,"l":17.79,"n":14245,"o":18.04,"t":"2024-11-06T05:00:00Z","v":1446634,"vw":18.033889},{"c":17.77,"h":18.26,"l":17.62,"n":8675,"o":17.79,"t":"2024-11-07T05:00:00Z","v":552230,"vw":17.863005},{"c":17.68,"h":17.96,"l":16.55,"n":11701,"o":16.77,"t":"2024-11-08T05:00:00Z","v":687009,"vw":17.598506},{"c":17.56,"h":18.0575,"l":17.26,"n":7903,"o":17.89,"t":"2024-11-11T05:00:00Z","v":484356,"vw":17.634456},{"c":18.57,"h":19.7283,"l":18,"n":18041,"o":18.3,"t":"2024-11-12T05:00:00Z","v":1997811,"vw":19.104762},{"c":17.75,"h":18.8672,"l":17.44,"n":11199,"o":18.63,"t":"2024-11-13T05:00:00Z","v":988929,"vw":17.757535},{"c":16.49,"h":17.94,"l":16.41,"n":10563,"o":17.67,"t":"2024-11-14T05:00:00Z","v":735464,"vw":16.797222},{"c":15.92,"h":16.49,"l":15.55,"n":12483,"o":16.49,"t":"2024-11-15T05:00:00Z","v":979575,"vw":15.891649},{"c":16.04,"h":16.68,"l":15.75,"n":10576,"o":15.99,"t":"2024-11-18T05:00:00Z","v":823302,"vw":16.029049},{"c":15.96,"h":16.61,"l":15.86,"n":9801,"o":15.92,"t":"2024-11-19T05:00:00Z","v":620962,"vw":16.178105},{"c":15.91,"h":16.09,"l":15.42,"n":8479,"o":15.96,"t":"2024-11-20T05:00:00Z","v":887198,"vw":15.884675},{"c":10.06,"h":12.24,"l":9.68,"n":88584,"o":11.8,"t":"2024-11-21T05:00:00Z","v":17538925,"vw":10.344371},{"c":10.8,"h":11.17,"l":9.95,"n":37144,"o":10.27,"t":"2024-11-22T05:00:00Z","v":7017427,"vw":10.790987},{"c":10.96,"h":11.35,"l":10.63,"n":26382,"o":11.19,"t":"2024-11-25T05:00:00Z","v":3978082,"vw":10.950624},{"c":10.75,"h":11,"l":10.53,"n":17945,"o":10.81,"t":"2024-11-26T05:00:00Z","v":2915890,"vw":10.732047},{"c":11.17,"h":11.44,"l":10.71,"n":28237,"o":10.89,"t":"2024-11-27T05:00:00Z","v":5265930,"vw":11.027772},{"c":11.04,"h":11.25,"l":10.88,"n":11367,"o":11.14,"t":"2024-11-29T05:00:00Z","v":1279702,"vw":11.049807},{"c":11.2,"h":11.62,"l":10.96,"n":21521,"o":11.19,"t":"2024-12-02T05:00:00Z","v":2236811,"vw":11.215541},{"c":11.17,"h":11.38,"l":10.96,"n":13135,"o":11.11,"t":"2024-12-03T05:00:00Z","v":1302929,"vw":11.145471},{"c":10.94,"h":11.39,"l":10.94,"n":11613,"o":11.18,"t":"2024-12-04T05:00:00Z","v":1429133,"vw":11.007949},{"c":10.71,"h":10.92,"l":10.545,"n":16752,"o":10.81,"t":"2024-12-05T05:00:00Z","v":1612822,"vw":10.718178},{"c":10.67,"h":11.08,"l":10.65,"n":14921,"o":10.82,"t":"2024-12-06T05:00:00Z","v":1282897,"vw":10.787101},{"c":10.53,"h":11.11,"l":10.5,"n":18260,"o":10.76,"t":"2024-12-09T05:00:00Z","v":1726479,"vw":10.766995},{"c":10.29,"h":10.71,"l":10.06,"n":18591,"o":10.61,"t":"2024-12-10T05:00:00Z","v":1668003,"vw":10.287467},{"c":10.2,"h":10.495,"l":10.14,"n":14639,"o":10.32,"t":"2024-12-11T05:00:00Z","v":1555579,"vw":10.259472},{"c":9.69,"h":10.26,"l":9.58,"n":17082,"o":10.19,"t":"2024-12-12T05:00:00Z","v":1793060,"vw":9.764029},{"c":9.63,"h":9.82,"l":9.395,"n":12845,"o":9.71,"t":"2024-12-13T05:00:00Z","v":1145410,"vw":9.547855},{"c":9.975,"h":10.02,"l":9.58,"n":15886,"o":9.65,"t":"2024-12-16T05:00:00Z","v":1341694,"vw":9.875103},{"c":9.74,"h":9.985,"l":9.56,"n":14049,"o":9.96,"t":"2024-12-17T05:00:00Z","v":1327562,"vw":9.786829},{"c":9.12,"h":9.69,"l":8.97,"n":16577,"o":9.69,"t":"2024-12-18T05:00:00Z","v":4601662,"vw":9.281061},{"c":8.97,"h":9.33,"l":8.85,"n":18236,"o":9.23,"t":"2024-12-19T05:00:00Z","v":3785813,"vw":9.019885},{"c":9.01,"h":9.17,"l":8.88,"n":16614,"o":8.92,"t":"2024-12-20T05:00:00Z","v":3204000,"vw":9.012855},{"c":8.94,"h":9.04,"l":8.76,"n":13670,"o":9.04,"t":"2024-12-23T05:00:00Z","v":1384874,"vw":8.915928},{"c":8.86,"h":9.015,"l":8.75,"n":7207,"o":8.91,"t":"2024-12-24T05:00:00Z","v":703397,"vw":8.86839},{"c":8.98,"h":9.07,"l":8.76,"n":12262,"o":8.8,"t":"2024-12-26T05:00:00Z","v":1054303,"vw":8.923548},{"c":8.67,"h":9.015,"l":8.64,"n":11689,"o":8.97,"t":"2024-12-27T05:00:00Z","v":1331004,"vw":8.701631},{"c":8.51,"h":8.67,"l":8.42,"n":17816,"o":8.65,"t":"2024-12-30T05:00:00Z","v":1985285,"vw":8.523185},{"c":8.71,"h":8.73,"l":8.5,"n":11753,"o":8.57,"t":"2024-12-31T05:00:00Z","v":1303397,"vw":8.618398},{"c":8.68,"h":8.8697,"l":8.62,"n":9217,"o":8.78,"t":"2025-01-02T05:00:00Z","v":1092627,"vw":8.71292},{"c":8.73,"h":8.85,"l":8.605,"n":8722,"o":8.72,"t":"2025-01-03T05:00:00Z","v":1430192,"vw":8.712007},{"c":8.51,"h":8.88,"l":8.51,"n":9197,"o":8.82,"t":"2025-01-06T05:00:00Z","v":1440562,"vw":8.59836},{"c":8.17,"h":8.6761,"l":8.13,"n":13313,"o":8.38,"t":"2025-01-07T05:00:00Z","v":1441130,"vw":8.259928},{"c":7.78,"h":8.1594,"l":7.7,"n":15660,"o":8.07,"t":"2025-01-08T05:00:00Z","v":2097913,"vw":7.81006},{"c":7.32,"h":7.7286,"l":7.175,"n":14716,"o":7.59,"t":"2025-01-10T05:00:00Z","v":1577156,"vw":7.317108},{"c":7.24,"h":7.27,"l":6.98,"n":18563,"o":7.27,"t":"2025-01-13T05:00:00Z","v":1570847,"vw":7.136824},{"c":7.26,"h":7.33,"l":7.05,"n":11720,"o":7.3,"t":"2025-01-14T05:00:00Z","v":1025385,"vw":7.191307},{"c":7.24,"h":7.66,"l":7.12,"n":14581,"o":7.57,"t":"2025-01-15T05:00:00Z","v":1670246,"vw":7.272325},{"c":7.18,"h":7.24,"l":7.02,"n":11516,"o":7.22,"t":"2025-01-16T05:00:00Z","v":867471,"vw":7.161486},{"c":7.26,"h":7.32,"l":7.14,"n":11936,"o":7.24,"t":"2025-01-17T05:00:00Z","v":1174518,"vw":7.222603},{"c":7.39,"h":7.435,"l":7.2,"n":10177,"o":7.35,"t":"2025-01-21T05:00:00Z","v":2903917,"vw":7.366828},{"c":7.86,"h":7.895,"l":7.26,"n":12545,"o":7.34,"t":"2025-01-22T05:00:00Z","v":2100723,"vw":7.662664},{"c":8.21,"h":8.22,"l":7.78,"n":12626,"o":7.78,"t":"2025-01-23T05:00:00Z","v":1226900,"vw":8.065439},{"c":7.98,"h":8.25,"l":7.92,"n":12213,"o":8.19,"t":"2025-01-24T05:00:00Z","v":1114885,"vw":8.033973},{"c":7.91,"h":8.26,"l":7.83,"n":12528,"o":7.93,"t":"2025-01-27T05:00:00Z","v":1174554,"vw":7.984227},{"c":7.77,"h":7.9,"l":7.599,"n":10515,"o":7.89,"t":"2025-01-28T05:00:00Z","v":1544944,"vw":7.762295},{"c":7.69,"h":7.87,"l":7.52,"n":13370,"o":7.7,"t":"2025-01-29T05:00:00Z","v":1454464,"vw":7.667438},{"c":8.03,"h":8.21,"l":7.71,"n":13180,"o":7.75,"t":"2025-01-30T05:00:00Z","v":1369644,"vw":7.999053},{"c":7.91,"h":8.286,"l":7.91,"n":13771,"o":8.04,"t":"2025-01-31T05:00:00Z","v":1362538,"vw":8.012423},{"c":8.25,"h":8.56,"l":7.61,"n":30807,"o":7.71,"t":"2025-02-03T05:00:00Z","v":3949742,"vw":8.274282},{"c":8.89,"h":8.91,"l":8.04,"n":26144,"o":8.17,"t":"2025-02-04T05:00:00Z","v":3736691,"vw":8.715598},{"c":9.05,"h":9.16,"l":8.8149,"n":23929,"o":8.97,"t":"2025-02-05T05:00:00Z","v":2840664,"vw":9.044246},{"c":8.82,"h":9.14,"l":7.5501,"n":33759,"o":8.15,"t":"2025-02-06T05:00:00Z","v":6270336,"vw":8.253996},{"c":8.65,"h":8.98,"l":8.475,"n":17380,"o":8.81,"t":"2025-02-07T05:00:00Z","v":1886273,"vw":8.633531},{"c":8.79,"h":8.93,"l":8.64,"n":13231,"o":8.73,"t":"2025-02-10T05:00:00Z","v":1106788,"vw":8.770797},{"c":8.34,"h":8.85,"l":8.25,"n":15574,"o":8.71,"t":"2025-02-11T05:00:00Z","v":1928345,"vw":8.49458},{"c":8.35,"h":8.39,"l":8.15,"n":10108,"o":8.19,"t":"2025-02-12T05:00:00Z","v":805856,"vw":8.313913},{"c":8.28,"h":8.5,"l":7.96,"n":9641,"o":8.42,"t":"2025-02-13T05:00:00Z","v":699131,"vw":8.183005},{"c":8.28,"h":8.53,"l":8.25,"n":8699,"o":8.37,"t":"2025-02-14T05:00:00Z","v":815081,"vw":8.309729},{"c":7.985,"h":8.55,"l":7.98,"n":10296,"o":8.38,"t":"2025-02-18T05:00:00Z","v":923992,"vw":8.125749},{"c":8.29,"h":8.32,"l":7.87,"n":10794,"o":7.87,"t":"2025-02-19T05:00:00Z","v":827729,"vw":8.155332},{"c":8.15,"h":8.355,"l":7.995,"n":10902,"o":8.3,"t":"2025-02-20T05:00:00Z","v":831642,"vw":8.153738},{"c":8.25,"h":8.355,"l":8.1901,"n":10083,"o":8.28,"t":"2025-02-21T05:00:00Z","v":971869,"vw":8.26854},{"c":7.88,"h":8.21,"l":7.85,"n":10709,"o":8.21,"t":"2025-02-24T05:00:00Z","v":1058452,"vw":7.931225},{"c":7.88,"h":7.96,"l":7.56,"n":10930,"o":7.94,"t":"2025-02-25T05:00:00Z","v":889300,"vw":7.823085},{"c":7.77,"h":8.025,"l":7.75,"n":9625,"o":7.88,"t":"2025-02-26T05:00:00Z","v":696058,"vw":7.853541},{"c":7.65,"h":8.02,"l":7.6,"n":13870,"o":7.97,"t":"2025-02-27T05:00:00Z","v":1244056,"vw":7.737602},{"c":7.71,"h":7.72,"l":7.335,"n":16305,"o":7.6,"t":"2025-02-28T05:00:00Z","v":1980142,"vw":7.556426},{"c":7.25,"h":7.89,"l":7.21,"n":14838,"o":7.82,"t":"2025-03-03T05:00:00Z","v":1403719,"vw":7.380762},{"c":7.33,"h":7.43,"l":7.13,"n":14168,"o":7.16,"t":"2025-03-04T05:00:00Z","v":1591054,"vw":7.333917},{"c":7.37,"h":7.55,"l":7.3,"n":10338,"o":7.41,"t":"2025-03-05T05:00:00Z","v":1179505,"vw":7.388797},{"c":7.7,"h":7.72,"l":7.13,"n":11981,"o":7.19,"t":"2025-03-06T05:00:00Z","v":1440888,"vw":7.533059},{"c":7.53,"h":7.74,"l":7.495,"n":11513,"o":7.66,"t":"2025-03-07T05:00:00Z","v":1291402,"vw":7.588767},{"c":7.24,"h":7.59,"l":7.22,"n":12904,"o":7.45,"t":"2025-03-10T04:00:00Z","v":1327812,"vw":7.32092},{"c":7.33,"h":7.395,"l":6.79,"n":13847,"o":7.22,"t":"2025-03-11T04:00:00Z","v":1358391,"vw":7.161625},{"c":7.71,"h":7.78,"l":7.3,"n":13240,"o":7.35,"t":"2025-03-12T04:00:00Z","v":1190572,"vw":7.59296},{"c":7.28,"h":7.93,"l":7.28,"n":11950,"o":7.7,"t":"2025-03-13T04:00:00Z","v":1430304,"vw":7.416288},{"c":7.14,"h":7.49,"l":7.035,"n":12218,"o":7.36,"t":"2025-03-14T04:00:00Z","v":1535925,"vw":7.167546},{"c":7.29,"h":7.35,"l":6.965,"n":12332,"o":7.23,"t":"2025-03-17T04:00:00Z","v":1456081,"vw":7.188275},{"c":7.34,"h":7.42,"l":6.95,"n":11190,"o":7.21,"t":"2025-03-18T04:00:00Z","v":1021294,"vw":7.309679},{"c":7.27,"h":7.38,"l":7.14,"n":10367,"o":7.33,"t":"2025-03-19T04:00:00Z","v":690765,"vw":7.257429},{"c":7.85,"h":7.87,"l":7.22,"n":11598,"o":7.22,"t":"2025-03-20T04:00:00Z","v":930144,"vw":7.741962},{"c":7.84,"h":8.04,"l":7.59,"n":14373,"o":7.85,"t":"2025-03-21T04:00:00Z","v":2172737,"vw":7.869184},{"c":7.65,"h":7.87,"l":7.47,"n":12388,"o":7.83,"t":"2025-03-24T04:00:00Z","v":778085,"vw":7.628224},{"c":7.12,"h":7.73,"l":7.08,"n":9523,"o":7.66,"t":"2025-03-25T04:00:00Z","v":653975,"vw":7.197198},{"c":7.14,"h":7.31,"l":7.04,"n":10636,"o":7.1,"t":"2025-03-26T04:00:00Z","v":748817,"vw":7.135528},{"c":7.14,"h":7.26,"l":7.01,"n":6733,"o":7.19,"t":"2025-03-27T04:00:00Z","v":467564,"vw":7.145015},{"c":7.05,"h":7.22,"l":6.96,"n":7232,"o":7.14,"t":"2025-03-28T04:00:00Z","v":957113,"vw":7.029324},{"c":6.6,"h":6.95,"l":6.435,"n":11358,"o":6.88,"t":"2025-03-31T04:00:00Z","v":1099443,"vw":6.606632},{"c":6.38,"h":6.58,"l":6.27,"n":13214,"o":6.56,"t":"2025-04-01T04:00:00Z","v":1253081,"vw":6.400698},{"c":6.52,"h":6.56,"l":6.27,"n":11986,"o":6.31,"t":"2025-04-02T04:00:00Z","v":1231266,"vw":6.447081},{"c":6.17,"h":6.315,"l":5.985,"n":11080,"o":6.29,"t":"2025-04-03T04:00:00Z","v":1167317,"vw":6.142675},{"c":5.89,"h":6.16,"l":5.82,"n":15670,"o":6.08,"t":"2025-04-04T04:00:00Z","v":1449400,"vw":5.909083},{"c":5.76,"h":6.02,"l":5.41,"n":12045,"o":5.65,"t":"2025-04-07T04:00:00Z","v":987427,"vw":5.732524},{"c":5.62,"h":6.12,"l":5.555,"n":10414,"o":5.96,"t":"2025-04-08T04:00:00Z","v":1007056,"vw":5.685969},{"c":5.97,"h":6.14,"l":5.48,"n":17213,"o":5.57,"t":"2025-04-09T04:00:00Z","v":2410149,"vw":5.788774},{"c":5.63,"h":5.86,"l":5.5,"n":15632,"o":5.82,"t":"2025-04-10T04:00:00Z","v":1787723,"vw":5.665689},{"c":5.77,"h":5.85,"l":5.5,"n":14863,"o":5.66,"t":"2025-04-11T04:00:00Z","v":2111550,"vw":5.692421},{"c":5.85,"h":5.95,"l":5.715,"n":21141,"o":5.89,"t":"2025-04-14T04:00:00Z","v":4124834,"vw":5.809248},{"c":6.03,"h":6.11,"l":5.76,"n":21982,"o":5.82,"t":"2025-04-15T04:00:00Z","v":3994975,"vw":5.93712},{"c":5.75,"h":6.01,"l":5.69,"n":14276,"o":5.97,"t":"2025-04-16T04:00:00Z","v":1800239,"vw":5.864668},{"c":5.9,"h":5.91,"l":5.64,"n":8084,"o":5.7,"t":"2025-04-17T04:00:00Z","v":961043,"vw":5.843144},{"c":6.18,"h":6.3,"l":5.776,"n":10326,"o":5.84,"t":"2025-04-21T04:00:00Z","v":829349,"vw":6.192159},{"c":6.31,"h":6.41,"l":6.145,"n":11916,"o":6.27,"t":"2025-04-22T04:00:00Z","v":1010347,"vw":6.297895},{"c":6.37,"h":6.6,"l":6.35,"n":9693,"o":6.47,"t":"2025-04-23T04:00:00Z","v":1113510,"vw":6.436096},{"c":6.43,"h":6.494,"l":6.2709,"n":8526,"o":6.365,"t":"2025-04-24T04:00:00Z","v":772890,"vw":6.386774},{"c":6.43,"h":6.466,"l":6.14,"n":10528,"o":6.3,"t":"2025-04-25T04:00:00Z","v":984566,"vw":6.399924},{"c":6.51,"h":6.6,"l":6.4,"n":10579,"o":6.46,"t":"2025-04-28T04:00:00Z","v":826668,"vw":6.48809},{"c":6.52,"h":6.56,"l":6.38,"n":11654,"o":6.51,"t":"2025-04-29T04:00:00Z","v":865202,"vw":6.493061},{"c":6.56,"h":6.59,"l":6.4329,"n":9613,"o":6.46,"t":"2025-04-30T04:00:00Z","v":967177,"vw":6.527503},{"c":6.49,"h":6.55,"l":6.36,"n":11215,"o":6.52,"t":"2025-05-01T04:00:00Z","v":1339357,"vw":6.46081},{"c":6.47,"h":6.605,"l":6.2,"n":13870,"o":6.23,"t":"2025-05-02T04:00:00Z","v":1635642,"vw":6.440156},{"c":6.72,"h":6.76,"l":6.38,"n":10659,"o":6.55,"t":"2025-05-05T04:00:00Z","v":901131,"vw":6.64291},{"c":5.79,"h":6.69,"l":5.77,"n":13429,"o":6.69,"t":"2025-05-06T04:00:00Z","v":2100647,"vw":6.065614},{"c":5.645,"h":5.815,"l":5.575,"n":11835,"o":5.77,"t":"2025-05-07T04:00:00Z","v":1438017,"vw":5.666359},{"c":6,"h":6.11,"l":5.48,"n":11865,"o":5.65,"t":"2025-05-08T04:00:00Z","v":999201,"vw":5.927479},{"c":5.76,"h":6.12,"l":5.76,"n":9296,"o":6.02,"t":"2025-05-09T04:00:00Z","v":742247,"vw":5.863927},{"c":6.09,"h":6.325,"l":5.9,"n":11271,"o":5.98,"t":"2025-05-12T04:00:00Z","v":936096,"vw":6.111356},{"c":5.8,"h":6.24,"l":5.75,"n":10906,"o":6.1,"t":"2025-05-13T04:00:00Z","v":1005413,"vw":5.819085},{"c":5.73,"h":5.93,"l":5.6,"n":12525,"o":5.83,"t":"2025-05-14T04:00:00Z","v":956181,"vw":5.716993},{"c":5.95,"h":5.96,"l":5.56,"n":10993,"o":5.76,"t":"2025-05-15T04:00:00Z","v":1208812,"vw":5.862061},{"c":6.02,"h":6.2,"l":5.89,"n":12076,"o":5.96,"t":"2025-05-16T04:00:00Z","v":1067914,"vw":6.070251},{"c":6.24,"h":6.295,"l":5.95,"n":14152,"o":5.96,"t":"2025-05-19T04:00:00Z","v":1316193,"vw":6.175409},{"c":6.38,"h":6.51,"l":6.235,"n":13330,"o":6.51,"t":"2025-05-20T04:00:00Z","v":1236324,"vw":6.383166},{"c":6.2,"h":6.47,"l":6.11,"n":12414,"o":6.26,"t":"2025-05-21T04:00:00Z","v":1145225,"vw":6.25123},{"c":6.24,"h":6.33,"l":6.1,"n":9131,"o":6.17,"t":"2025-05-22T04:00:00Z","v":848804,"vw":6.233106},{"c":5.64,"h":6.19,"l":5.6,"n":17052,"o":6.19,"t":"2025-05-23T04:00:00Z","v":2678687,"vw":5.712667},{"c":5.61,"h":5.78,"l":5.48,"n":13161,"o":5.73,"t":"2025-05-27T04:00:00Z","v":1141836,"vw":5.624261},{"c":5.55,"h":5.68,"l":5.48,"n":8878,"o":5.61,"t":"2025-05-28T04:00:00Z","v":807895,"vw":5.597198},{"c":5.82,"h":5.84,"l":5.53,"n":10507,"o":5.6,"t":"2025-05-29T04:00:00Z","v":1153520,"vw":5.751391},{"c":5.69,"h":5.74,"l":5.53,"n":7728,"o":5.73,"t":"2025-05-30T04:00:00Z","v":880635,"vw":5.663044},{"c":6.3,"h":6.46,"l":5.7651,"n":19052,"o":5.95,"t":"2025-06-02T04:00:00Z","v":2281801,"vw":6.204869},{"c":6.42,"h":6.53,"l":6.06,"n":12904,"o":6.25,"t":"2025-06-03T04:00:00Z","v":1600907,"vw":6.402887},{"c":6.45,"h":6.65,"l":6.2669,"n":13923,"o":6.46,"t":"2025-06-04T04:00:00Z","v":1260006,"vw":6.491562},{"c":6.57,"h":6.695,"l":6.3285,"n":12076,"o":6.42,"t":"2025-06-05T04:00:00Z","v":853712,"vw":6.566613},{"c":6.73,"h":6.9199,"l":6.59,"n":9023,"o":6.59,"t":"2025-06-06T04:00:00Z","v":767850,"vw":6.772749},{"c":6.73,"h":6.885,"l":6.64,"n":10485,"o":6.86,"t":"2025-06-09T04:00:00Z","v":777707,"vw":6.717269},{"c":6.81,"h":7.02,"l":6.71,"n":9097,"o":6.78,"t":"2025-06-10T04:00:00Z","v":672170,"vw":6.8577},{"c":6.92,"h":7.11,"l":6.755,"n":15463,"o":6.86,"t":"2025-06-11T04:00:00Z","v":1828647,"vw":6.901601},{"c":6.66,"h":7.17,"l":6.52,"n":16538,"o":7,"t":"2025-06-12T04:00:00Z","v":1570566,"vw":6.716601},{"c":6.44,"h":6.66,"l":6.35,"n":13098,"o":6.57,"t":"2025-06-13T04:00:00Z","v":1116113,"vw":6.475665},{"c":6.49,"h":6.57,"l":6.31,"n":13553,"o":6.49,"t":"2025-06-16T04:00:00Z","v":1219400,"vw":6.444308},{"c":6.2,"h":6.56,"l":6.18,"n":12505,"o":6.45,"t":"2025-06-17T04:00:00Z","v":1306860,"vw":6.288388},{"c":6.06,"h":6.26,"l":6.01,"n":9695,"o":6.19,"t":"2025-06-18T04:00:00Z","v":1053303,"vw":6.129522},{"c":5.85,"h":6.11,"l":5.79,"n":11524,"o":6.11,"t":"2025-06-20T04:00:00Z","v":2268587,"vw":5.880309},{"c":5.87,"h":5.928,"l":5.725,"n":10493,"o":5.83,"t":"2025-06-23T04:00:00Z","v":999700,"vw":5.849829},{"c":5.98,"h":6.01,"l":5.82,"n":11707,"o":6,"t":"2025-06-24T04:00:00Z","v":1229342,"vw":5.961912},{"c":5.8,"h":5.97,"l":5.73,"n":8639,"o":5.97,"t":"2025-06-25T04:00:00Z","v":796121,"vw":5.826666},{"c":5.73,"h":5.83,"l":5.675,"n":9776,"o":5.8,"t":"2025-06-26T04:00:00Z","v":818426,"vw":5.734561},{"c":5.67,"h":5.855,"l":5.65,"n":10208,"o":5.75,"t":"2025-06-27T04:00:00Z","v":3334854,"vw":5.69925},{"c":5.77,"h":5.88,"l":5.63,"n":10500,"o":5.68,"t":"2025-06-30T04:00:00Z","v":1495988,"vw":5.764587},{"c":5.6,"h":5.88,"l":5.575,"n":12845,"o":5.75,"t":"2025-07-01T04:00:00Z","v":1461083,"vw":5.677955},{"c":5.81,"h":5.995,"l":5.645,"n":12209,"o":5.7,"t":"2025-07-02T04:00:00Z","v":1553457,"vw":5.870461},{"c":5.86,"h":5.88,"l":5.76,"n":7075,"o":5.8,"t":"2025-07-03T04:00:00Z","v":781540,"vw":5.82908},{"c":5.68,"h":5.95,"l":5.6523,"n":9964,"o":5.9,"t":"2025-07-07T04:00:00Z","v":1128997,"vw":5.730862},{"c":5.81,"h":5.995,"l":5.7,"n":9641,"o":5.7,"t":"2025-07-08T04:00:00Z","v":965709,"vw":5.84213},{"c":6.16,"h":6.21,"l":5.85,"n":15775,"o":5.9,"t":"2025-07-09T04:00:00Z","v":1985420,"vw":6.094234},{"c":6.36,"h":6.455,"l":6.09,"n":16535,"o":6.18,"t":"2025-07-10T04:00:00Z","v":2108878,"vw":6.294283},{"c":6.28,"h":6.5051,"l":6.15,"n":9737,"o":6.28,"t":"2025-07-11T04:00:00Z","v":1201090,"vw":6.299218},{"c":6.35,"h":6.36,"l":6.1701,"n":10301,"o":6.24,"t":"2025-07-14T04:00:00Z","v":1199385,"vw":6.27434},{"c":6.13,"h":6.43,"l":6.08,"n":8569,"o":6.39,"t":"2025-07-15T04:00:00Z","v":938424,"vw":6.179269},{"c":6.38,"h":6.47,"l":6.135,"n":12794,"o":6.16,"t":"2025-07-16T04:00:00Z","v":2348947,"vw":6.326261},{"c":6.6,"h":6.695,"l":6.3033,"n":13561,"o":6.39,"t":"2025-07-17T04:00:00Z","v":1548252,"vw":6.590515},{"c":6.36,"h":6.69,"l":6.255,"n":11772,"o":6.67,"t":"2025-07-18T04:00:00Z","v":1056540,"vw":6.42861},{"c":6.47,"h":6.61,"l":6.38,"n":13000,"o":6.42,"t":"2025-07-21T04:00:00Z","v":1349348,"vw":6.485268},{"c":6.67,"h":6.675,"l":6.3919,"n":11566,"o":6.46,"t":"2025-07-22T04:00:00Z","v":1301537,"vw":6.606013},{"c":6.44,"h":6.739,"l":6.42,"n":14806,"o":6.71,"t":"2025-07-23T04:00:00Z","v":1352369,"vw":6.541573},{"c":6.47,"h":6.555,"l":6.4,"n":11683,"o":6.42,"t":"2025-07-24T04:00:00Z","v":1083114,"vw":6.470111},{"c":6.23,"h":6.5,"l":6.15,"n":9280,"o":6.5,"t":"2025-07-25T04:00:00Z","v":924362,"vw":6.239836},{"c":6.195,"h":6.41,"l":6.19,"n":9923,"o":6.26,"t":"2025-07-28T04:00:00Z","v":887614,"vw":6.274735},{"c":6.37,"h":6.445,"l":6.15,"n":11980,"o":6.2,"t":"2025-07-29T04:00:00Z","v":1206957,"vw":6.323436},{"c":6.3,"h":6.59,"l":6.21,"n":11720,"o":6.45,"t":"2025-07-30T04:00:00Z","v":1217921,"vw":6.371176},{"c":6.05,"h":6.285,"l":6.015,"n":9197,"o":6.19,"t":"2025-07-31T04:00:00Z","v":945481,"vw":6.115745},{"c":6.02,"h":6.09,"l":5.865,"n":11073,"o":6,"t":"2025-08-01T04:00:00Z","v":1188148,"vw":5.971924},{"c":6.32,"h":6.41,"l":5.88,"n":13381,"o":6.03,"t":"2025-08-04T04:00:00Z","v":1378158,"vw":6.22575},{"c":6.36,"h":6.4899,"l":6.27,"n":14406,"o":6.31,"t":"2025-08-05T04:00:00Z","v":1636440,"vw":6.391372},{"c":6.03,"h":6.3499,"l":6.025,"n":11806,"o":6.24,"t":"2025-08-06T04:00:00Z","v":1185836,"vw":6.1256},{"c":5.96,"h":6.16,"l":5.92,"n":10164,"o":6.04,"t":"2025-08-07T04:00:00Z","v":990132,"vw":5.983873},{"c":5.54,"h":5.86,"l":5.47,"n":22226,"o":5.7,"t":"2025-08-08T04:00:00Z","v":3433606,"vw":5.599389},{"c":5.54,"h":5.66,"l":5.45,"n":13645,"o":5.55,"t":"2025-08-11T04:00:00Z","v":1663909,"vw":5.512934},{"c":6.2,"h":6.218,"l":5.52,"n":14541,"o":5.6,"t":"2025-08-12T04:00:00Z","v":1733649,"vw":6.009233},{"c":6.49,"h":6.735,"l":6.245,"n":17903,"o":6.29,"t":"2025-08-13T04:00:00Z","v":2021224,"vw":6.552381},{"c":6.6,"h":6.66,"l":6.35,"n":12370,"o":6.38,"t":"2025-08-14T04:00:00Z","v":1237787,"vw":6.51659},{"c":7.34,"h":7.75,"l":7.035,"n":28004,"o":7.05,"t":"2025-08-15T04:00:00Z","v":4325246,"vw":7.457556},{"c":7.48,"h":7.77,"l":7.35,"n":22281,"o":7.39,"t":"2025-08-18T04:00:00Z","v":2806333,"vw":7.510103},{"c":7.19,"h":7.64,"l":7.04,"n":14992,"o":7.56,"t":"2025-08-19T04:00:00Z","v":1709061,"vw":7.228417},{"c":7.05,"h":7.28,"l":7.03,"n":15283,"o":7.15,"t":"2025-08-20T04:00:00Z","v":1439451,"vw":7.112237},{"c":7.44,"h":7.68,"l":6.95,"n":19275,"o":7,"t":"2025-08-21T04:00:00Z","v":2350913,"vw":7.40275},{"c":7.65,"h":7.8,"l":7.4,"n":23402,"o":7.43,"t":"2025-08-22T04:00:00Z","v":2562721,"vw":7.62894},{"c":7.65,"h":7.755,"l":7.475,"n":13490,"o":7.69,"t":"2025-08-25T04:00:00Z","v":1390882,"vw":7.609781},{"c":7.58,"h":7.65,"l":7.4728,"n":9763,"o":7.64,"t":"2025-08-26T04:00:00Z","v":1049148,"vw":7.565482},{"c":7.86,"h":7.98,"l":7.58,"n":13850,"o":7.58,"t":"2025-08-27T04:00:00Z","v":1702016,"vw":7.82799},{"c":8.07,"h":8.48,"l":7.9,"n":22043,"o":7.93,"t":"2025-08-28T04:00:00Z","v":3057844,"vw":8.223488},{"c":7.89,"h":8.15,"l":7.65,"n":11948,"o":8.13,"t":"2025-08-29T04:00:00Z","v":1548364,"vw":7.8418},{"c":7.95,"h":8.295,"l":7.905,"n":14950,"o":7.99,"t":"2025-09-02T04:00:00Z","v":1864556,"vw":8.068625},{"c":8.43,"h":8.445,"l":7.8561,"n":12566,"o":7.95,"t":"2025-09-03T04:00:00Z","v":1467373,"vw":8.306951},{"c":8.13,"h":8.5199,"l":7.895,"n":14964,"o":8.4,"t":"2025-09-04T04:00:00Z","v":1610900,"vw":8.100168},{"c":8.22,"h":8.48,"l":8.15,"n":13157,"o":8.15,"t":"2025-09-05T04:00:00Z","v":1303873,"vw":8.265388},{"c":8.14,"h":8.87,"l":8.1,"n":14559,"o":8.23,"t":"2025-09-08T04:00:00Z","v":1507700,"vw":8.348968},{"c":8.01,"h":8.19,"l":7.88,"n":10418,"o":8.14,"t":"2025-09-09T04:00:00Z","v":903604,"vw":7.991317},{"c":8.17,"h":8.9,"l":8.15,"n":24559,"o":8.62,"t":"2025-09-10T04:00:00Z","v":4042390,"vw":8.376525},{"c":8.825,"h":8.85,"l":8.13,"n":17714,"o":8.19,"t":"2025-09-11T04:00:00Z","v":2056605,"vw":8.552969},{"c":8.19,"h":8.84,"l":8.18,"n":15260,"o":8.82,"t":"2025-09-12T04:00:00Z","v":1582320,"vw":8.368638},{"c":8.21,"h":8.3292,"l":8.09,"n":14096,"o":8.21,"t":"2025-09-15T04:00:00Z","v":1435286,"vw":8.183989},{"c":8.35,"h":8.45,"l":8.22,"n":13662,"o":8.22,"t":"2025-09-16T04:00:00Z","v":1324337,"vw":8.325945},{"c":8.09,"h":8.58,"l":8.08,"n":15641,"o":8.43,"t":"2025-09-17T04:00:00Z","v":1336966,"vw":8.259681},{"c":8.44,"h":8.5,"l":8.12,"n":14483,"o":8.27,"t":"2025-09-18T04:00:00Z","v":1274882,"vw":8.393438},{"c":8.25,"h":8.75,"l":8.16,"n":12847,"o":8.64,"t":"2025-09-19T04:00:00Z","v":2186960,"vw":8.314382},{"c":8.09,"h":8.5,"l":8.08,"n":12740,"o":8.278,"t":"2025-09-22T04:00:00Z","v":1266203,"vw":8.251423},{"c":8.24,"h":8.565,"l":8.04,"n":13545,"o":8.06,"t":"2025-09-23T04:00:00Z","v":1443583,"vw":8.308067},{"c":8.38,"h":8.425,"l":8.15,"n":15260,"o":8.2,"t":"2025-09-24T04:00:00Z","v":1344274,"vw":8.354886},{"c":8.36,"h":8.425,"l":8.2,"n":12940,"o":8.35,"t":"2025-09-25T04:00:00Z","v":1312257,"vw":8.316798},{"c":9.05,"h":9.13,"l":8.4,"n":24968,"o":8.41,"t":"2025-09-26T04:00:00Z","v":3002876,"vw":8.870713},{"c":8.97,"h":9.19,"l":8.66,"n":18713,"o":9.14,"t":"2025-09-29T04:00:00Z","v":2175295,"vw":8.904394},{"c":8.85,"h":9.04,"l":8.585,"n":16023,"o":8.89,"t":"2025-09-30T04:00:00Z","v":1815731,"vw":8.814261},{"c":9.2,"h":9.28,"l":8.89,"n":17053,"o":8.94,"t":"2025-10-01T04:00:00Z","v":1810913,"vw":9.134935},{"c":9.14,"h":9.372,"l":9.07,"n":17952,"o":9.32,"t":"2025-10-02T04:00:00Z","v":1949998,"vw":9.182766},{"c":9.57,"h":9.745,"l":9.2069,"n":20053,"o":9.25,"t":"2025-10-03T04:00:00Z","v":1753096,"vw":9.521774},{"c":9.8,"h":9.967,"l":9.66,"n":17854,"o":9.66,"t":"2025-10-06T04:00:00Z","v":1589131,"vw":9.809215},{"c":9.43,"h":9.87,"l":9.42,"n":17000,"o":9.79,"t":"2025-10-07T04:00:00Z","v":1522468,"vw":9.545016},{"c":10.08,"h":10.41,"l":9.55,"n":20817,"o":9.605,"t":"2025-10-08T04:00:00Z","v":2110587,"vw":10.04412},{"c":10.25,"h":10.33,"l":9.8808,"n":19917,"o":10.08,"t":"2025-10-09T04:00:00Z","v":2065636,"vw":10.168212},{"c":9.85,"h":10.27,"l":9.7,"n":15030,"o":10.27,"t":"2025-10-10T04:00:00Z","v":1465243,"vw":9.897532},{"c":9.93,"h":10.13,"l":9.765,"n":15249,"o":9.93,"t":"2025-10-13T04:00:00Z","v":1351463,"vw":9.977079},{"c":9.62,"h":9.98,"l":9.57,"n":15973,"o":9.76,"t":"2025-10-14T04:00:00Z","v":1716749,"vw":9.730361},{"c":10.29,"h":10.34,"l":9.65,"n":23142,"o":9.71,"t":"2025-10-15T04:00:00Z","v":2425181,"vw":10.13309},{"c":10.13,"h":10.6,"l":10.03,"n":16131,"o":10.39,"t":"2025-10-16T04:00:00Z","v":1443812,"vw":10.292509},{"c":9.84,"h":10.2,"l":9.77,"n":13195,"o":9.92,"t":"2025-10-17T04:00:00Z","v":1101204,"vw":9.881746},{"c":9.99,"h":10.405,"l":9.11,"n":28960,"o":10.24,"t":"2025-10-20T04:00:00Z","v":3357140,"vw":9.739604},{"c":9.58,"h":10.0685,"l":9.51,"n":12595,"o":9.99,"t":"2025-10-21T04:00:00Z","v":1368401,"vw":9.650307},{"c":9.28,"h":9.65,"l":9.17,"n":14434,"o":9.58,"t":"2025-10-22T04:00:00Z","v":1348644,"vw":9.313608},{"c":9.1,"h":9.385,"l":9.075,"n":15448,"o":9.28,"t":"2025-10-23T04:00:00Z","v":1443712,"vw":9.159532},{"c":9.7,"h":9.71,"l":9.2,"n":23912,"o":9.33,"t":"2025-10-24T04:00:00Z","v":2869609,"vw":9.487473},{"c":11.04,"h":11.055,"l":9.8,"n":38934,"o":9.8,"t":"2025-10-27T04:00:00Z","v":4587407,"vw":10.641781},{"c":10.51,"h":11.05,"l":10.38,"n":22869,"o":11.05,"t":"2025-10-28T04:00:00Z","v":2188706,"vw":10.709381},{"c":10.26,"h":10.735,"l":10.18,"n":14677,"o":10.63,"t":"2025-10-29T04:00:00Z","v":1493676,"vw":10.42778},{"c":10.44,"h":10.6717,"l":10.2001,"n":17577,"o":10.26,"t":"2025-10-30T04:00:00Z","v":1338283,"vw":10.51216},{"c":10.27,"h":10.62,"l":10,"n":17282,"o":10.48,"t":"2025-10-31T04:00:00Z","v":1670027,"vw":10.227156},{"c":9.77,"h":10.36,"l":8.94,"n":35172,"o":10.22,"t":"2025-11-03T05:00:00Z","v":4247272,"vw":9.521196},{"c":9.96,"h":10.17,"l":8.825,"n":34720,"o":9.24,"t":"2025-11-04T05:00:00Z","v":3398707,"vw":9.698811},{"c":9.94,"h":10.46,"l":9.65,"n":19838,"o":9.97,"t":"2025-11-05T05:00:00Z","v":1920098,"vw":9.915366},{"c":10.16,"h":10.4121,"l":9.865,"n":16622,"o":9.91,"t":"2025-11-06T05:00:00Z","v":1430260,"vw":10.204144},{"c":9.86,"h":10.05,"l":9.452,"n":16625,"o":10.02,"t":"2025-11-07T05:00:00Z","v":1573210,"vw":9.734825},{"c":10.32,"h":10.5,"l":9.95,"n":14178,"o":9.95,"t":"2025-11-10T05:00:00Z","v":1150481,"vw":10.256963},{"c":10.69,"h":10.82,"l":10.21,"n":13897,"o":10.41,"t":"2025-11-11T05:00:00Z","v":1576003,"vw":10.641965},{"c":10.68,"h":11.31,"l":10.61,"n":15064,"o":10.77,"t":"2025-11-12T05:00:00Z","v":1442410,"vw":10.856689},{"c":10.68,"h":11.8,"l":9.51,"n":38015,"o":10.7,"t":"2025-11-13T05:00:00Z","v":5321606,"vw":10.479286},{"c":11.205,"h":12.49,"l":10.695,"n":35941,"o":10.75,"t":"2025-11-14T05:00:00Z","v":4492947,"vw":11.82927},{"c":10.85,"h":11.5,"l":10.77,"n":26905,"o":11.16,"t":"2025-11-17T05:00:00Z","v":2724076,"vw":11.078233},{"c":11.08,"h":11.34,"l":10.5,"n":17540,"o":10.73,"t":"2025-11-18T05:00:00Z","v":1744150,"vw":10.99279},{"c":11.32,"h":11.81,"l":11.01,"n":19837,"o":11.14,"t":"2025-11-19T05:00:00Z","v":1633479,"vw":11.313676},{"c":10.98,"h":11.8792,"l":10.93,"n":16825,"o":11.615,"t":"2025-11-20T05:00:00Z","v":1628144,"vw":11.344474},{"c":11.17,"h":11.36,"l":10.86,"n":14398,"o":10.87,"t":"2025-11-21T05:00:00Z","v":1148415,"vw":11.148997},{"c":11.73,"h":11.84,"l":11.2,"n":17924,"o":11.38,"t":"2025-11-24T05:00:00Z","v":1696386,"vw":11.642199},{"c":11.6,"h":11.98,"l":11.52,"n":16176,"o":11.83,"t":"2025-11-25T05:00:00Z","v":1534537,"vw":11.706118},{"c":11.99,"h":12.195,"l":11.42,"n":17922,"o":11.68,"t":"2025-11-26T05:00:00Z","v":1983467,"vw":11.783719},{"c":12.14,"h":12.265,"l":11.965,"n":8123,"o":12.15,"t":"2025-11-28T05:00:00Z","v":635589,"vw":12.151614},{"c":11.44,"h":12.121,"l":11.35,"n":15133,"o":12.02,"t":"2025-12-01T05:00:00Z","v":1391142,"vw":11.551816},{"c":11.13,"h":11.555,"l":10.8,"n":15843,"o":11.49,"t":"2025-12-02T05:00:00Z","v":1355455,"vw":11.143839},{"c":11.97,"h":12.1,"l":11.26,"n":15823,"o":11.33,"t":"2025-12-03T05:00:00Z","v":1454973,"vw":11.913391},{"c":11.98,"h":12.32,"l":11.9,"n":16444,"o":12,"t":"2025-12-04T05:00:00Z","v":1439358,"vw":12.095294},{"c":11.95,"h":12.13,"l":11.64,"n":12234,"o":12.02,"t":"2025-12-05T05:00:00Z","v":1310459,"vw":11.847168},{"c":11.64,"h":12.31,"l":11.53,"n":14944,"o":12.27,"t":"2025-12-08T05:00:00Z","v":1398021,"vw":11.741436},{"c":10.67,"h":11.6,"l":10.585,"n":23889,"o":11.6,"t":"2025-12-09T05:00:00Z","v":2287127,"vw":10.972303},{"c":10.74,"h":10.82,"l":10.52,"n":16287,"o":10.67,"t":"2025-12-10T05:00:00Z","v":1478193,"vw":10.694731},{"c":10.46,"h":10.9,"l":10.38,"n":16279,"o":10.7,"t":"2025-12-11T05:00:00Z","v":1477475,"vw":10.542493},{"c":10.22,"h":10.56,"l":10.17,"n":15585,"o":10.48,"t":"2025-12-12T05:00:00Z","v":1479448,"vw":10.281316},{"c":10.56,"h":10.63,"l":10.215,"n":17939,"o":10.38,"t":"2025-12-15T05:00:00Z","v":1729380,"vw":10.456366},{"c":10.63,"h":10.775,"l":10.35,"n":14708,"o":10.42,"t":"2025-12-16T05:00:00Z","v":1297692,"vw":10.624872},{"c":10.18,"h":10.72,"l":10.03,"n":17244,"o":10.61,"t":"2025-12-17T05:00:00Z","v":3038916,"vw":10.196244},{"c":9.85,"h":10.28,"l":9.68,"n":20459,"o":10.22,"t":"2025-12-18T05:00:00Z","v":2759272,"vw":9.876625},{"c":9.84,"h":10.175,"l":9.8,"n":15231,"o":9.95,"t":"2025-12-19T05:00:00Z","v":4243238,"vw":9.872982},{"c":11.27,"h":11.28,"l":10.33,"n":19257,"o":10.35,"t":"2025-12-22T05:00:00Z","v":2012987,"vw":11.006422},{"c":10.79,"h":11.27,"l":10.735,"n":15861,"o":11.27,"t":"2025-12-23T05:00:00Z","v":1664572,"vw":10.90082},{"c":11.06,"h":11.1199,"l":10.75,"n":7101,"o":10.84,"t":"2025-12-24T05:00:00Z","v":553196,"vw":11.014902},{"c":10.63,"h":11.04,"l":10.52,"n":14577,"o":11.04,"t":"2025-12-26T05:00:00Z","v":1169014,"vw":10.653587},{"c":10.45,"h":10.64,"l":10.28,"n":11922,"o":10.53,"t":"2025-12-29T05:00:00Z","v":1066105,"vw":10.409782},{"c":10.22,"h":10.485,"l":10.13,"n":16984,"o":10.45,"t":"2025-12-30T05:00:00Z","v":1138888,"vw":10.222647},{"c":10.39,"h":10.415,"l":10.11,"n":9183,"o":10.23,"t":"2025-12-31T05:00:00Z","v":877912,"vw":10.339939},{"c":10.335,"h":10.505,"l":10.15,"n":12377,"o":10.39,"t":"2026-01-02T05:00:00Z","v":869020,"vw":10.292894},{"c":9.54,"h":10.43,"l":9.422,"n":20967,"o":10.25,"t":"2026-01-05T05:00:00Z","v":2417725,"vw":9.631769},{"c":9.54,"h":9.61,"l":9.24,"n":16030,"o":9.42,"t":"2026-01-06T05:00:00Z","v":1498041,"vw":9.427696},{"c":9.97,"h":10.4,"l":9.6,"n":17967,"o":9.7,"t":"2026-01-07T05:00:00Z","v":1925170,"vw":9.996712},{"c":9.55,"h":9.905,"l":9.465,"n":10706,"o":9.83,"t":"2026-01-08T05:00:00Z","v":1423588,"vw":9.617412},{"c":9.41,"h":9.72,"l":9.35,"n":17330,"o":9.71,"t":"2026-01-09T05:00:00Z","v":1664334,"vw":9.471967},{"c":9.17,"h":9.39,"l":8.9901,"n":14650,"o":9.38,"t":"2026-01-12T05:00:00Z","v":1517701,"vw":9.13278},{"c":9.21,"h":9.24,"l":8.92,"n":14462,"o":9.02,"t":"2026-01-13T05:00:00Z","v":1119064,"vw":9.100436},{"c":9.36,"h":9.43,"l":9.01,"n":12159,"o":9.14,"t":"2026-01-14T05:00:00Z","v":899094,"vw":9.318597},{"c":8.91,"h":9.42,"l":8.89,"n":12465,"o":9.325,"t":"2026-01-15T05:00:00Z","v":1068882,"vw":9.028557},{"c":8.46,"h":9.0599,"l":8.44,"n":20356,"o":9.02,"t":"2026-01-16T05:00:00Z","v":2301674,"vw":8.610413},{"c":8.6,"h":8.6955,"l":8.13,"n":18846,"o":8.24,"t":"2026-01-20T05:00:00Z","v":1743965,"vw":8.502399},{"c":8.72,"h":8.7899,"l":8.495,"n":16536,"o":8.6,"t":"2026-01-21T05:00:00Z","v":1237624,"vw":8.655393},{"c":9.09,"h":9.14,"l":8.66,"n":13929,"o":8.75,"t":"2026-01-22T05:00:00Z","v":1182607,"vw":9.007934},{"c":8.63,"h":9.175,"l":8.59,"n":18855,"o":8.99,"t":"2026-01-23T05:00:00Z","v":1672425,"vw":8.713844},{"c":8.57,"h":8.68,"l":8.42,"n":15842,"o":8.52,"t":"2026-01-26T05:00:00Z","v":1189229,"vw":8.57269},{"c":8.47,"h":8.615,"l":8.355,"n":15526,"o":8.46,"t":"2026-01-27T05:00:00Z","v":1149349,"vw":8.453913},{"c":8.04,"h":8.45,"l":8.03,"n":15481,"o":8.44,"t":"2026-01-28T05:00:00Z","v":1194435,"vw":8.137979},{"c":8.22,"h":8.285,"l":8.02,"n":10800,"o":8.02,"t":"2026-01-29T05:00:00Z","v":774216,"vw":8.205921},{"c":8.12,"h":8.3099,"l":8.05,"n":15504,"o":8.08,"t":"2026-01-30T05:00:00Z","v":1397107,"vw":8.139953},{"c":8.27,"h":8.35,"l":8.05,"n":11779,"o":8.07,"t":"2026-02-02T05:00:00Z","v":986241,"vw":8.261133},{"c":8.23,"h":8.31,"l":8.05,"n":13716,"o":8.2,"t":"2026-02-03T05:00:00Z","v":1187875,"vw":8.178638},{"c":8.07,"h":8.35,"l":8.05,"n":15507,"o":8.33,"t":"2026-02-04T05:00:00Z","v":1545518,"vw":8.091774},{"c":7.4,"h":8.17,"l":7.3575,"n":18884,"o":8.05,"t":"2026-02-05T05:00:00Z","v":1716419,"vw":7.653931},{"c":7.83,"h":7.88,"l":7.54,"n":20489,"o":7.54,"t":"2026-02-06T05:00:00Z","v":1539231,"vw":7.780346},{"c":7.77,"h":7.8,"l":7.565,"n":13804,"o":7.76,"t":"2026-02-09T05:00:00Z","v":1014687,"vw":7.724069},{"c":7.84,"h":8.08,"l":7.77,"n":13924,"o":7.86,"t":"2026-02-10T05:00:00Z","v":1093734,"vw":7.876285},{"c":7.84,"h":7.87,"l":7.5,"n":11921,"o":7.8,"t":"2026-02-11T05:00:00Z","v":859363,"vw":7.743869},{"c":8.02,"h":8.045,"l":7.625,"n":14489,"o":7.9,"t":"2026-02-12T05:00:00Z","v":1220693,"vw":7.882199},{"c":8.31,"h":8.4,"l":8.065,"n":23318,"o":8.15,"t":"2026-02-13T05:00:00Z","v":2672320,"vw":8.271194},{"c":8.48,"h":8.56,"l":8.25,"n":20219,"o":8.28,"t":"2026-02-17T05:00:00Z","v":2066642,"vw":8.403718},{"c":8.49,"h":8.695,"l":8.35,"n":14532,"o":8.55,"t":"2026-02-18T05:00:00Z","v":1564745,"vw":8.487268},{"c":8.58,"h":8.66,"l":8.355,"n":15544,"o":8.41,"t":"2026-02-19T05:00:00Z","v":1193642,"vw":8.516459},{"c":8.46,"h":8.53,"l":8.245,"n":17571,"o":8.47,"t":"2026-02-20T05:00:00Z","v":1562223,"vw":8.382664},{"c":8.35,"h":8.73,"l":8.2,"n":16338,"o":8.36,"t":"2026-02-23T05:00:00Z","v":1733628,"vw":8.36669},{"c":8.38,"h":8.51,"l":8.26,"n":13713,"o":8.36,"t":"2026-02-24T05:00:00Z","v":1770871,"vw":8.345128},{"c":8.56,"h":8.68,"l":8.35,"n":18230,"o":8.46,"t":"2026-02-25T05:00:00Z","v":1608230,"vw":8.500392},{"c":8.65,"h":8.68,"l":8.34,"n":13483,"o":8.58,"t":"2026-02-26T05:00:00Z","v":1184739,"vw":8.481963},{"c":8.73,"h":8.76,"l":8.51,"n":14569,"o":8.51,"t":"2026-02-27T05:00:00Z","v":1257023,"vw":8.69221},{"c":8.68,"h":8.76,"l":8.47,"n":12153,"o":8.5,"t":"2026-03-02T05:00:00Z","v":1211975,"vw":8.661665},{"c":8.5,"h":8.595,"l":8.22,"n":11656,"o":8.48,"t":"2026-03-03T05:00:00Z","v":1048727,"vw":8.444594},{"c":8.55,"h":8.62,"l":8.16,"n":20003,"o":8.56,"t":"2026-03-04T05:00:00Z","v":2251089,"vw":8.374516},{"c":8.51,"h":8.54,"l":7.8,"n":28584,"o":7.931,"t":"2026-03-05T05:00:00Z","v":3323984,"vw":8.281347},{"c":8.96,"h":8.97,"l":8.1933,"n":21853,"o":8.28,"t":"2026-03-06T05:00:00Z","v":1992010,"vw":8.756949},{"c":9.39,"h":9.49,"l":8.88,"n":25268,"o":8.88,"t":"2026-03-09T04:00:00Z","v":2186232,"vw":9.329514},{"c":9.26,"h":9.6,"l":9.2,"n":17633,"o":9.48,"t":"2026-03-10T04:00:00Z","v":1608576,"vw":9.346966},{"c":9.22,"h":9.47,"l":8.845,"n":17085,"o":9.3,"t":"2026-03-11T04:00:00Z","v":1489327,"vw":9.110311},{"c":8.84,"h":9.255,"l":8.84,"n":19425,"o":9.19,"t":"2026-03-12T04:00:00Z","v":1699078,"vw":8.985522},{"c":8.65,"h":9,"l":8.535,"n":14006,"o":8.91,"t":"2026-03-13T04:00:00Z","v":1285257,"vw":8.677904},{"c":8.73,"h":8.81,"l":8.565,"n":13103,"o":8.67,"t":"2026-03-16T04:00:00Z","v":982373,"vw":8.690214},{"c":8.58,"h":8.825,"l":8.555,"n":10634,"o":8.7979,"t":"2026-03-17T04:00:00Z","v":805983,"vw":8.634563},{"c":8.39,"h":8.57,"l":8.2701,"n":10311,"o":8.52,"t":"2026-03-18T04:00:00Z","v":934258,"vw":8.380213},{"c":8.43,"h":8.52,"l":8.1725,"n":10115,"o":8.31,"t":"2026-03-19T04:00:00Z","v":800126,"vw":8.385524},{"c":8.26,"h":8.6,"l":8.17,"n":12306,"o":8.43,"t":"2026-03-20T04:00:00Z","v":2695457,"vw":8.301846},{"c":8.32,"h":8.5,"l":8.05,"n":14044,"o":8.39,"t":"2026-03-23T04:00:00Z","v":1423887,"vw":8.298642},{"c":8.07,"h":8.29,"l":7.9642,"n":10306,"o":8.23,"t":"2026-03-24T04:00:00Z","v":983179,"vw":8.089787},{"c":8.55,"h":8.63,"l":8.26,"n":12825,"o":8.36,"t":"2026-03-25T04:00:00Z","v":1010658,"vw":8.51063},{"c":8.36,"h":8.63,"l":8.33,"n":15606,"o":8.39,"t":"2026-03-26T04:00:00Z","v":1200955,"vw":8.457785},{"c":7.74,"h":8.385,"l":7.73,"n":19257,"o":8.32,"t":"2026-03-27T04:00:00Z","v":2197087,"vw":7.906735},{"c":7.73,"h":7.79,"l":7.535,"n":14954,"o":7.71,"t":"2026-03-30T04:00:00Z","v":1207363,"vw":7.699886},{"c":8.13,"h":8.3,"l":7.92,"n":15350,"o":7.94,"t":"2026-03-31T04:00:00Z","v":1392743,"vw":8.134628},{"c":8.34,"h":8.56,"l":8.09,"n":15528,"o":8.11,"t":"2026-04-01T04:00:00Z","v":1361527,"vw":8.373411},{"c":8.61,"h":8.935,"l":8.15,"n":22916,"o":8.152,"t":"2026-04-02T04:00:00Z","v":4391993,"vw":8.700343},{"c":8.49,"h":8.795,"l":8.46,"n":10544,"o":8.61,"t":"2026-04-06T04:00:00Z","v":838340,"vw":8.592455},{"c":8.82,"h":8.93,"l":8.2506,"n":14597,"o":8.47,"t":"2026-04-07T04:00:00Z","v":1456874,"vw":8.730126},{"c":8.79,"h":9.1,"l":8.66,"n":12191,"o":9.04,"t":"2026-04-08T04:00:00Z","v":1046050,"vw":8.792875},{"c":8.85,"h":8.8993,"l":8.64,"n":9052,"o":8.76,"t":"2026-04-09T04:00:00Z","v":764506,"vw":8.834874},{"c":8.67,"h":8.84,"l":8.58,"n":10450,"o":8.81,"t":"2026-04-10T04:00:00Z","v":880107,"vw":8.676957},{"c":8.72,"h":8.97,"l":8.64,"n":9007,"o":8.7,"t":"2026-04-13T04:00:00Z","v":800864,"vw":8.757099},{"c":9.14,"h":9.23,"l":8.91,"n":16147,"o":9.02,"t":"2026-04-14T04:00:00Z","v":1703770,"vw":9.105396},{"c":9.05,"h":9.279,"l":8.895,"n":10322,"o":9.23,"t":"2026-04-15T04:00:00Z","v":874535,"vw":9.042073},{"c":8.94,"h":9.11,"l":8.77,"n":11678,"o":9.11,"t":"2026-04-16T04:00:00Z","v":1045816,"vw":8.899143},{"c":9.68,"h":10.015,"l":9.49,"n":32367,"o":9.5,"t":"2026-04-17T04:00:00Z","v":3581789,"vw":9.721707},{"c":9.78,"h":9.86,"l":9.5,"n":17375,"o":9.65,"t":"2026-04-20T04:00:00Z","v":1605880,"vw":9.733539},{"c":9.47,"h":10.035,"l":9.47,"n":15719,"o":9.885,"t":"2026-04-21T04:00:00Z","v":1534064,"vw":9.683341},{"c":9.53,"h":9.62,"l":9.37,"n":12964,"o":9.56,"t":"2026-04-22T04:00:00Z","v":983081,"vw":9.490505},{"c":9.27,"h":9.6461,"l":9.22,"n":12748,"o":9.49,"t":"2026-04-23T04:00:00Z","v":993081,"vw":9.320072},{"c":9.26,"h":9.375,"l":9.08,"n":11654,"o":9.34,"t":"2026-04-24T04:00:00Z","v":852945,"vw":9.243141},{"c":9.07,"h":9.57,"l":9.07,"n":10270,"o":9.23,"t":"2026-04-27T04:00:00Z","v":872801,"vw":9.238346},{"c":8.83,"h":9.2,"l":8.75,"n":15184,"o":9.07,"t":"2026-04-28T04:00:00Z","v":1182559,"vw":8.875877},{"c":8.75,"h":8.84,"l":8.53,"n":14112,"o":8.73,"t":"2026-04-29T04:00:00Z","v":1233676,"vw":8.72249},{"c":8.83,"h":8.95,"l":8.78,"n":10617,"o":8.85,"t":"2026-04-30T04:00:00Z","v":774027,"vw":8.861423},{"c":8.77,"h":8.935,"l":8.67,"n":14477,"o":8.77,"t":"2026-05-01T04:00:00Z","v":1217957,"vw":8.801526},{"c":9.25,"h":9.42,"l":8.85,"n":16933,"o":8.92,"t":"2026-05-04T04:00:00Z","v":1307217,"vw":9.261248},{"c":9.29,"h":9.415,"l":9.035,"n":12377,"o":9.34,"t":"2026-05-05T04:00:00Z","v":816894,"vw":9.224121},{"c":9.56,"h":9.61,"l":9.27,"n":13547,"o":9.35,"t":"2026-05-06T04:00:00Z","v":1066259,"vw":9.47234},{"c":9.32,"h":9.61,"l":9.05,"n":13375,"o":9.56,"t":"2026-05-07T04:00:00Z","v":947775,"vw":9.290574},{"c":9.42,"h":9.51,"l":9.33,"n":12489,"o":9.35,"t":"2026-05-08T04:00:00Z","v":889229,"vw":9.400073},{"c":9.51,"h":9.94,"l":9.51,"n":14737,"o":9.51,"t":"2026-05-11T04:00:00Z","v":1181827,"vw":9.66883},{"c":9.68,"h":9.94,"l":9.38,"n":19917,"o":9.52,"t":"2026-05-12T04:00:00Z","v":1840057,"vw":9.720089},{"c":9.48,"h":9.54,"l":8.76,"n":25399,"o":8.97,"t":"2026-05-13T04:00:00Z","v":2427553,"vw":9.221348},{"c":9.74,"h":9.99,"l":9.55,"n":19885,"o":9.61,"t":"2026-05-14T04:00:00Z","v":2022450,"vw":9.796075},{"c":9.22,"h":9.785,"l":9.17,"n":16767,"o":9.66,"t":"2026-05-15T04:00:00Z","v":1516377,"vw":9.363223},{"c":9.2,"h":9.51,"l":9.0389,"n":15742,"o":9.22,"t":"2026-05-18T04:00:00Z","v":1121551,"vw":9.200666},{"c":8.96,"h":9.23,"l":8.95,"n":13998,"o":9.21,"t":"2026-05-19T04:00:00Z","v":1402341,"vw":9.027428},{"c":10.34,"h":10.38,"l":8.98,"n":34952,"o":8.98,"t":"2026-05-20T04:00:00Z","v":5342007,"vw":9.814809},{"c":11.13,"h":11.4599,"l":10.18,"n":49686,"o":10.2,"t":"2026-05-21T04:00:00Z","v":5228454,"vw":11.123819},{"c":11.25,"h":11.52,"l":11.01,"n":24954,"o":11.12,"t":"2026-05-22T04:00:00Z","v":2488784,"vw":11.334015},{"c":10.41,"h":11.43,"l":10.39,"n":27185,"o":11.34,"t":"2026-05-26T04:00:00Z","v":2932557,"vw":10.823704},{"c":10.24,"h":10.56,"l":10.225,"n":17293,"o":10.41,"t":"2026-05-27T04:00:00Z","v":1454332,"vw":10.388086},{"c":9.97,"h":10.18,"l":9.8901,"n":19653,"o":10.13,"t":"2026-05-28T04:00:00Z","v":1605010,"vw":10.019506},{"c":10.2,"h":10.345,"l":9.9,"n":18062,"o":9.97,"t":"2026-05-29T04:00:00Z","v":1722184,"vw":10.156447},{"c":9.035,"h":10.17,"l":9.025,"n":24158,"o":10.17,"t":"2026-06-01T04:00:00Z","v":2101976,"vw":9.329954},{"c":8.97,"h":9.1978,"l":8.69,"n":26103,"o":9.08,"t":"2026-06-02T04:00:00Z","v":2658914,"vw":8.928826},{"c":8.655,"h":8.96,"l":8.63,"n":18080,"o":8.95,"t":"2026-06-03T04:00:00Z","v":1591065,"vw":8.709495},{"c":8.77,"h":9.05,"l":8.64,"n":25289,"o":8.75,"t":"2026-06-04T04:00:00Z","v":2094042,"vw":8.829495},{"c":8.74,"h":9.21,"l":8.555,"n":30149,"o":8.76,"t":"2026-06-05T04:00:00Z","v":3225829,"vw":8.8121},{"c":8.56,"h":8.94,"l":8.39,"n":19432,"o":8.875,"t":"2026-06-08T04:00:00Z","v":1426440,"vw":8.58401},{"c":8.81,"h":9.02,"l":8.62,"n":26204,"o":8.78,"t":"2026-06-09T04:00:00Z","v":2013371,"vw":8.812616},{"c":8.68,"h":9.15,"l":8.67,"n":16244,"o":8.91,"t":"2026-06-10T04:00:00Z","v":1816559,"vw":8.781486},{"c":8.86,"h":9.06,"l":8.51,"n":23341,"o":8.71,"t":"2026-06-11T04:00:00Z","v":2230905,"vw":8.839872},{"c":9.05,"h":9.21,"l":8.84,"n":18164,"o":8.85,"t":"2026-06-12T04:00:00Z","v":1295245,"vw":9.021837},{"c":9.54,"h":9.64,"l":9.04,"n":19227,"o":9.18,"t":"2026-06-15T04:00:00Z","v":1680660,"vw":9.397321},{"c":9.4,"h":9.605,"l":9.16,"n":13346,"o":9.56,"t":"2026-06-16T04:00:00Z","v":1014461,"vw":9.379302},{"c":9.57,"h":9.82,"l":9.43,"n":24058,"o":9.51,"t":"2026-06-17T04:00:00Z","v":1804095,"vw":9.602583},{"c":9.93,"h":9.98,"l":9.55,"n":13279,"o":9.67,"t":"2026-06-18T04:00:00Z","v":1700111,"vw":9.807131},{"c":10.36,"h":10.535,"l":9.95,"n":17958,"o":9.96,"t":"2026-06-22T04:00:00Z","v":1386224,"vw":10.306612},{"c":10.38,"h":10.66,"l":10.18,"n":12931,"o":10.18,"t":"2026-06-23T04:00:00Z","v":1112985,"vw":10.442896},{"c":10.62,"h":11,"l":10.565,"n":14947,"o":10.58,"t":"2026-06-24T04:00:00Z","v":1304047,"vw":10.724122},{"c":10.36,"h":10.9,"l":10.315,"n":17420,"o":10.63,"t":"2026-06-25T04:00:00Z","v":1510627,"vw":10.565287},{"c":10.9,"h":11.05,"l":10.15,"n":20798,"o":10.27,"t":"2026-06-26T04:00:00Z","v":5273209,"vw":10.835913},{"c":10.97,"h":11.03,"l":10.78,"n":14820,"o":10.9,"t":"2026-06-29T04:00:00Z","v":1165404,"vw":10.929664},{"c":10.97,"h":11.2,"l":10.9,"n":18064,"o":11.06,"t":"2026-06-30T04:00:00Z","v":1529278,"vw":11.041987},{"c":10.78,"h":11.18,"l":10.695,"n":19100,"o":10.98,"t":"2026-07-01T04:00:00Z","v":2086836,"vw":10.839101},{"c":11.1,"h":11.105,"l":10.65,"n":19807,"o":10.98,"t":"2026-07-02T04:00:00Z","v":1889492,"vw":10.910206},{"c":11.04,"h":11.235,"l":10.71,"n":13402,"o":11.06,"t":"2026-07-06T04:00:00Z","v":1351261,"vw":11.021006},{"c":11.99,"h":12,"l":11.03,"n":36561,"o":11.22,"t":"2026-07-07T04:00:00Z","v":3812111,"vw":11.735909},{"c":12.12,"h":12.13,"l":11.72,"n":21236,"o":11.85,"t":"2026-07-08T04:00:00Z","v":1918813,"vw":11.960095},{"c":12.08,"h":12.22,"l":11.83,"n":17288,"o":12.1,"t":"2026-07-09T04:00:00Z","v":1414386,"vw":12.037349},{"c":11.45,"h":12.1,"l":11.1827,"n":15240,"o":12.07,"t":"2026-07-10T04:00:00Z","v":1338797,"vw":11.394891},{"c":10.91,"h":11.33,"l":10.855,"n":16605,"o":11.165,"t":"2026-07-13T04:00:00Z","v":1579722,"vw":10.967532},{"c":11.24,"h":11.5,"l":10.84,"n":17918,"o":10.96,"t":"2026-07-14T04:00:00Z","v":1591668,"vw":11.251516},{"c":11.33,"h":11.365,"l":11,"n":14263,"o":11.18,"t":"2026-07-15T04:00:00Z","v":1152800,"vw":11.281973},{"c":10.89,"h":11.245,"l":10.765,"n":11992,"o":11.24,"t":"2026-07-16T04:00:00Z","v":939046,"vw":10.91059},{"c":10.86,"h":10.99,"l":10.5,"n":12931,"o":10.62,"t":"2026-07-17T04:00:00Z","v":814993,"vw":10.847522},{"c":10.68,"h":11.16,"l":10.67,"n":10936,"o":11.01,"t":"2026-07-20T04:00:00Z","v":821146,"vw":10.791925},{"c":10.89,"h":10.92,"l":10.48,"n":15123,"o":10.65,"t":"2026-07-21T04:00:00Z","v":1217919,"vw":10.783501},{"c":10.54,"h":10.885,"l":10.47,"n":10927,"o":10.885,"t":"2026-07-22T04:00:00Z","v":849954,"vw":10.601968},{"c":10.45,"h":10.53,"l":10.18,"n":11744,"o":10.34,"t":"2026-07-23T04:00:00Z","v":727782,"vw":10.426118},{"c":10.39,"h":10.57,"l":10.21,"n":10605,"o":10.47,"t":"2026-07-24T04:00:00Z","v":1138017,"vw":10.338482},{"c":10.15,"h":10.765,"l":10.13,"n":13939,"o":10.725,"t":"2026-07-27T04:00:00Z","v":1193396,"vw":10.358993},{"c":9.31,"h":10.15,"l":9.235,"n":17317,"o":10.13,"t":"2026-07-28T04:00:00Z","v":1482933,"vw":9.419099},{"c":8.93,"h":9.45,"l":8.82,"n":18891,"o":9.28,"t":"2026-07-29T04:00:00Z","v":1785850,"vw":9.058346},{"c":9.31,"h":9.375,"l":8.9,"n":17789,"o":8.94,"t":"2026-07-30T04:00:00Z","v":1407757,"vw":9.219281},{"c":9.01,"h":9.465,"l":8.87,"n":14189,"o":9.465,"t":"2026-07-31T04:00:00Z","v":1171395,"vw":9.039663},{"c":9.19,"h":9.21,"l":8.82,"n":13708,"o":9.02,"t":"2026-08-03T04:00:00Z","v":1154567,"vw":9.11475},{"c":9.47,"h":9.63,"l":9.26,"n":13718,"o":9.43,"t":"2026-08-04T04:00:00Z","v":1005572,"vw":9.479769},{"c":9.2,"h":9.55,"l":9.11,"n":15176,"o":9.42,"t":"2026-08-05T04:00:00Z","v":1281267,"vw":9.242585},{"c":9.28,"h":9.59,"l":9.16,"n":10394,"o":9.16,"t":"2026-08-06T04:00:00Z","v":844122,"vw":9.32355},{"c":9.57,"h":9.6,"l":9.339,"n":12067,"o":9.37,"t":"2026-08-07T04:00:00Z","v":748488,"vw":9.513577},{"c":9.85,"h":9.92,"l":9.46,"n":14837,"o":9.49,"t":"2026-08-10T04:00:00Z","v":1695432,"vw":9.744553},{"c":9.93,"h":9.99,"l":9.7,"n":15544,"o":9.88,"t":"2026-08-11T04:00:00Z","v":876731,"vw":9.882835},{"c":9.94,"h":10.06,"l":9.77,"n":16107,"o":10,"t":"2026-08-12T04:00:00Z","v":1146387,"vw":9.927985},{"c":10.09,"h":11.31,"l":9.99,"n":39329,"o":10.605,"t":"2026-08-13T04:00:00Z","v":4477549,"vw":10.688607},{"c":10.86,"h":11.02,"l":9.92,"n":23928,"o":9.985,"t":"2026-08-14T04:00:00Z","v":1886053,"vw":10.690767},{"c":11.28,"h":11.34,"l":10.76,"n":19472,"o":10.945,"t":"2026-08-17T04:00:00Z","v":2101940,"vw":11.180952},{"c":12.33,"h":12.845,"l":11.985,"n":36628,"o":11.985,"t":"2026-08-18T04:00:00Z","v":4054999,"vw":12.422033},{"c":12.53,"h":12.9,"l":12.43,"n":32312,"o":12.74,"t":"2026-08-19T04:00:00Z","v":4071643,"vw":12.63173},{"c":11.71,"h":12.5,"l":11.65,"n":18850,"o":12.36,"t":"2026-08-20T04:00:00Z","v":2129761,"vw":11.870333},{"c":11.89,"h":12.248,"l":11.67,"n":17378,"o":11.78,"t":"2026-08-21T04:00:00Z","v":2018507,"vw":11.924315},{"c":12.4,"h":12.87,"l":11.43,"n":21983,"o":11.77,"t":"2026-08-24T04:00:00Z","v":2693145,"vw":12.448485},{"c":13.59,"h":13.9,"l":12.85,"n":41497,"o":13.59,"t":"2026-08-25T04:00:00Z","v":5376246,"vw":13.520169},{"c":13.06,"h":13.66,"l":12.9853,"n":25643,"o":13.63,"t":"2026-08-26T04:00:00Z","v":2699209,"vw":13.187287},{"c":13.18,"h":13.36,"l":12.89,"n":20570,"o":12.98,"t":"2026-08-27T04:00:00Z","v":2365999,"vw":13.157599},{"c":12.66,"h":13.17,"l":12.61,"n":18239,"o":13.05,"t":"2026-08-28T04:00:00Z","v":1809838,"vw":12.751229},{"c":12.65,"h":12.76,"l":12.525,"n":14377,"o":12.71,"t":"2026-08-31T04:00:00Z","v":1964757,"vw":12.644655},{"c":12.89,"h":12.96,"l":12.432,"n":13507,"o":12.54,"t":"2026-09-01T04:00:00Z","v":1512051,"vw":12.794562},{"c":13.11,"h":13.41,"l":12.665,"n":16602,"o":12.89,"t":"2026-09-02T04:00:00Z","v":1883775,"vw":13.033678},{"c":13.15,"h":13.29,"l":12.8505,"n":16926,"o":13.25,"t":"2026-09-03T04:00:00Z","v":1475578,"vw":13.126832},{"c":13.25,"h":13.27,"l":12.89,"n":15385,"o":12.94,"t":"2026-09-04T04:00:00Z","v":1312080,"vw":13.141207},{"c":12.52,"h":12.925,"l":12.5,"n":20823,"o":12.925,"t":"2026-09-08T04:00:00Z","v":1510429,"vw":12.700054},{"c":12.09,"h":12.6063,"l":11.99,"n":25006,"o":12.5,"t":"2026-09-09T04:00:00Z","v":2210507,"vw":12.170557},{"c":11.57,"h":12,"l":11.4409,"n":19465,"o":12,"t":"2026-09-10T04:00:00Z","v":1812863,"vw":11.619679},{"c":11.39,"h":11.75,"l":11.335,"n":18671,"o":11.58,"t":"2026-09-11T04:00:00Z","v":2116448,"vw":11.446134},{"c":11.56,"h":11.68,"l":11.25,"n":19612,"o":11.37,"t":"2026-09-14T04:00:00Z","v":1456804,"vw":11.543596},{"c":11.3,"h":11.48,"l":11.025,"n":22322,"o":11.48,"t":"2026-09-15T04:00:00Z","v":1827411,"vw":11.214852},{"c":11.2,"h":11.52,"l":11.14,"n":17523,"o":11.31,"t":"2026-09-16T04:00:00Z","v":1788448,"vw":11.289014},{"c":11.72,"h":12.2,"l":11.35,"n":19712,"o":11.39,"t":"2026-09-17T04:00:00Z","v":1846276,"vw":11.796149},{"c":11.73,"h":11.84,"l":11.56,"n":19234,"o":11.64,"t":"2026-09-18T04:00:00Z","v":2663524,"vw":11.725772},{"c":11.6,"h":11.998,"l":11.49,"n":19133,"o":11.86,"t":"2026-09-21T04:00:00Z","v":1761419,"vw":11.665039},{"c":11.73,"h":11.985,"l":11.5848,"n":19996,"o":11.8,"t":"2026-09-22T04:00:00Z","v":1674983,"vw":11.73368},{"c":11.04,"h":11.81,"l":10.825,"n":22201,"o":11.73,"t":"2026-09-23T04:00:00Z","v":2770740,"vw":11.042246},{"c":10.86,"h":11.075,"l":10.66,"n":19887,"o":11,"t":"2026-09-24T04:00:00Z","v":1769062,"vw":10.847401},{"c":10.76,"h":10.96,"l":10.75,"n":15041,"o":10.88,"t":"2026-09-25T04:00:00Z","v":1224649,"vw":10.829432},{"c":10.61,"h":10.83,"l":10.36,"n":18454,"o":10.71,"t":"2026-09-28T04:00:00Z","v":1644933,"vw":10.573262},{"c":10.805,"h":10.905,"l":10.54,"n":17584,"o":10.65,"t":"2026-09-29T04:00:00Z","v":1890287,"vw":10.772222},{"c":10.71,"h":10.95,"l":10.605,"n":17801,"o":10.9,"t":"2026-09-30T04:00:00Z","v":1871421,"vw":10.740683},{"c":10.65,"h":11.125,"l":10.59,"n":22732,"o":11.1,"t":"2026-10-01T04:00:00Z","v":2430820,"vw":10.797587},{"c":10.65,"h":10.97,"l":10.59,"n":18171,"o":10.85,"t":"2026-10-02T04:00:00Z","v":1887329,"vw":10.711828},{"c":10.62,"h":10.8,"l":10.29,"n":15125,"o":10.73,"t":"2026-10-05T04:00:00Z","v":1295017,"vw":10.58753},{"c":10.53,"h":10.885,"l":10.34,"n":15801,"o":10.75,"t":"2026-10-06T04:00:00Z","v":1309766,"vw":10.569162},{"c":10.67,"h":10.99,"l":10.32,"n":13433,"o":10.43,"t":"2026-10-07T04:00:00Z","v":1098467,"vw":10.71132},{"c":10.52,"h":10.55,"l":10.16,"n":11311,"o":10.52,"t":"2026-10-08T04:00:00Z","v":1644526,"vw":10.427033},{"c":10.6,"h":10.68,"l":10.38,"n":13958,"o":10.52,"t":"2026-10-09T04:00:00Z","v":1474195,"vw":10.540223},{"c":10.395,"h":10.68,"l":10.31,"n":13679,"o":10.6,"t":"2026-10-12T04:00:00Z","v":1212919,"vw":10.420924},{"c":9.83,"h":10.29,"l":9.76,"n":23033,"o":10.29,"t":"2026-10-13T04:00:00Z","v":2714025,"vw":9.899431},{"c":9.61,"h":9.86,"l":9.57,"n":21469,"o":9.7,"t":"2026-10-14T04:00:00Z","v":1825875,"vw":9.662869},{"c":9.7,"h":9.9,"l":9.6,"n":17005,"o":9.825,"t":"2026-10-15T04:00:00Z","v":1677013,"vw":9.763131},{"c":9.08,"h":9.68,"l":9.05,"n":15992,"o":9.68,"t":"2026-10-16T04:00:00Z","v":1782870,"vw":9.30014},{"c":9.36,"h":9.38,"l":8.9279,"n":18372,"o":9.17,"t":"2026-10-19T04:00:00Z","v":2159472,"vw":9.243397},{"c":9.98,"h":10.2761,"l":9.28,"n":16477,"o":9.45,"t":"2026-10-20T04:00:00Z","v":1544183,"vw":9.969159},{"c":9.88,"h":10.18,"l":9.845,"n":14898,"o":10.04,"t":"2026-10-21T04:00:00Z","v":1155084,"vw":9.942927},{"c":9.86,"h":10.015,"l":9.72,"n":13758,"o":9.85,"t":"2026-10-22T04:00:00Z","v":1060291,"vw":9.844131}],"volatilityBars":[{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-09-21T08:15:00Z","v":200,"vw":11.79},{"c":11.56,"h":11.8,"l":11.51,"n":62,"o":11.76,"t":"2026-09-21T11:00:00Z","v":26890,"vw":11.576247},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-09-21T11:30:00Z","v":512,"vw":11.73},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-21T11:45:00Z","v":500,"vw":11.5},{"c":11.8194,"h":11.8194,"l":11.8194,"n":1,"o":11.8194,"t":"2026-09-21T13:00:00Z","v":150,"vw":11.8194},{"c":11.89,"h":11.89,"l":11.77,"n":6,"o":11.77,"t":"2026-09-21T13:15:00Z","v":758,"vw":11.787143},{"c":11.825,"h":11.998,"l":11.685,"n":587,"o":11.91,"t":"2026-09-21T13:30:00Z","v":64509,"vw":11.815591},{"c":11.898,"h":11.95,"l":11.825,"n":417,"o":11.825,"t":"2026-09-21T13:45:00Z","v":27995,"vw":11.898442},{"c":11.8,"h":11.9,"l":11.8,"n":747,"o":11.86,"t":"2026-09-21T14:00:00Z","v":66942,"vw":11.848596},{"c":11.86,"h":11.86,"l":11.79,"n":492,"o":11.8,"t":"2026-09-21T14:15:00Z","v":30683,"vw":11.844154},{"c":11.875,"h":11.96,"l":11.855,"n":657,"o":11.86,"t":"2026-09-21T14:30:00Z","v":85531,"vw":11.923484},{"c":11.83,"h":11.895,"l":11.83,"n":405,"o":11.88,"t":"2026-09-21T14:45:00Z","v":65759,"vw":11.867623},{"c":11.805,"h":11.835,"l":11.76,"n":521,"o":11.83,"t":"2026-09-21T15:00:00Z","v":35467,"vw":11.801737},{"c":11.69,"h":11.805,"l":11.685,"n":669,"o":11.805,"t":"2026-09-21T15:15:00Z","v":39360,"vw":11.755666},{"c":11.71,"h":11.72,"l":11.68,"n":516,"o":11.7,"t":"2026-09-21T15:30:00Z","v":81460,"vw":11.690001},{"c":11.63,"h":11.72,"l":11.63,"n":392,"o":11.71,"t":"2026-09-21T15:45:00Z","v":20254,"vw":11.68787},{"c":11.565,"h":11.63,"l":11.55,"n":610,"o":11.63,"t":"2026-09-21T16:00:00Z","v":36279,"vw":11.589183},{"c":11.645,"h":11.68,"l":11.55,"n":846,"o":11.55,"t":"2026-09-21T16:15:00Z","v":65991,"vw":11.638811},{"c":11.63,"h":11.68,"l":11.63,"n":479,"o":11.645,"t":"2026-09-21T16:30:00Z","v":19372,"vw":11.659138},{"c":11.595,"h":11.64,"l":11.56,"n":479,"o":11.625,"t":"2026-09-21T16:45:00Z","v":32729,"vw":11.592406},{"c":11.575,"h":11.595,"l":11.56,"n":382,"o":11.595,"t":"2026-09-21T17:00:00Z","v":22104,"vw":11.581436},{"c":11.559,"h":11.605,"l":11.55,"n":416,"o":11.5781,"t":"2026-09-21T17:15:00Z","v":16751,"vw":11.575875},{"c":11.59,"h":11.59,"l":11.545,"n":383,"o":11.555,"t":"2026-09-21T17:30:00Z","v":12053,"vw":11.569589},{"c":11.515,"h":11.605,"l":11.49,"n":603,"o":11.59,"t":"2026-09-21T17:45:00Z","v":42581,"vw":11.5416},{"c":11.565,"h":11.58,"l":11.51,"n":869,"o":11.52,"t":"2026-09-21T18:00:00Z","v":103189,"vw":11.547979},{"c":11.545,"h":11.56,"l":11.53,"n":491,"o":11.56,"t":"2026-09-21T18:15:00Z","v":23419,"vw":11.544611},{"c":11.565,"h":11.58,"l":11.52,"n":625,"o":11.54,"t":"2026-09-21T18:30:00Z","v":31972,"vw":11.538781},{"c":11.58,"h":11.59,"l":11.555,"n":431,"o":11.56,"t":"2026-09-21T18:45:00Z","v":21440,"vw":11.570727},{"c":11.55,"h":11.58,"l":11.525,"n":821,"o":11.58,"t":"2026-09-21T19:00:00Z","v":51794,"vw":11.547057},{"c":11.61,"h":11.625,"l":11.56,"n":1120,"o":11.56,"t":"2026-09-21T19:15:00Z","v":104819,"vw":11.601344},{"c":11.605,"h":11.65,"l":11.59,"n":1948,"o":11.62,"t":"2026-09-21T19:30:00Z","v":164317,"vw":11.624721},{"c":11.6,"h":11.64,"l":11.585,"n":2582,"o":11.61,"t":"2026-09-21T19:45:00Z","v":252657,"vw":11.615569},{"c":11.6,"h":11.6,"l":11.6,"n":32,"o":11.6,"t":"2026-09-21T20:00:00Z","v":201433,"vw":11.6},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-21T20:15:00Z","v":130,"vw":11.65},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-09-21T21:30:00Z","v":200,"vw":11.67},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-09-22T08:00:00Z","v":155,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-09-22T11:00:00Z","v":270,"vw":11.6},{"c":11.67,"h":11.67,"l":11.6299,"n":2,"o":11.6299,"t":"2026-09-22T11:45:00Z","v":400,"vw":11.64995},{"c":11.51,"h":11.53,"l":11.51,"n":19,"o":11.53,"t":"2026-09-22T12:15:00Z","v":1847,"vw":11.517101},{"c":11.8,"h":11.86,"l":11.76,"n":12,"o":11.76,"t":"2026-09-22T13:15:00Z","v":1441,"vw":11.804792},{"c":11.79,"h":11.8534,"l":11.5848,"n":326,"o":11.8,"t":"2026-09-22T13:30:00Z","v":48849,"vw":11.761433},{"c":11.87,"h":11.92,"l":11.7393,"n":349,"o":11.76,"t":"2026-09-22T13:45:00Z","v":26719,"vw":11.840969},{"c":11.84,"h":11.985,"l":11.8138,"n":691,"o":11.865,"t":"2026-09-22T14:00:00Z","v":49583,"vw":11.920423},{"c":11.6791,"h":11.86,"l":11.67,"n":941,"o":11.845,"t":"2026-09-22T14:15:00Z","v":71747,"vw":11.732313},{"c":11.76,"h":11.77,"l":11.67,"n":719,"o":11.6825,"t":"2026-09-22T14:30:00Z","v":69487,"vw":11.722206},{"c":11.7,"h":11.805,"l":11.7,"n":755,"o":11.76,"t":"2026-09-22T14:45:00Z","v":68246,"vw":11.776671},{"c":11.705,"h":11.75,"l":11.7,"n":503,"o":11.71,"t":"2026-09-22T15:00:00Z","v":20718,"vw":11.726632},{"c":11.7525,"h":11.755,"l":11.695,"n":573,"o":11.7,"t":"2026-09-22T15:15:00Z","v":44639,"vw":11.724465},{"c":11.715,"h":11.755,"l":11.71,"n":377,"o":11.755,"t":"2026-09-22T15:30:00Z","v":16405,"vw":11.728274},{"c":11.68,"h":11.72,"l":11.67,"n":503,"o":11.72,"t":"2026-09-22T15:45:00Z","v":34649,"vw":11.696615},{"c":11.67,"h":11.695,"l":11.655,"n":404,"o":11.685,"t":"2026-09-22T16:00:00Z","v":19615,"vw":11.671407},{"c":11.65,"h":11.705,"l":11.635,"n":505,"o":11.67,"t":"2026-09-22T16:15:00Z","v":26101,"vw":11.674054},{"c":11.75,"h":11.75,"l":11.65,"n":624,"o":11.65,"t":"2026-09-22T16:30:00Z","v":45820,"vw":11.701806},{"c":11.795,"h":11.835,"l":11.75,"n":962,"o":11.75,"t":"2026-09-22T16:45:00Z","v":63480,"vw":11.793855},{"c":11.77,"h":11.805,"l":11.77,"n":431,"o":11.795,"t":"2026-09-22T17:00:00Z","v":25095,"vw":11.791573},{"c":11.715,"h":11.79,"l":11.695,"n":471,"o":11.78,"t":"2026-09-22T17:15:00Z","v":25001,"vw":11.727557},{"c":11.72,"h":11.755,"l":11.7,"n":543,"o":11.71,"t":"2026-09-22T17:30:00Z","v":45565,"vw":11.721525},{"c":11.765,"h":11.765,"l":11.7,"n":779,"o":11.72,"t":"2026-09-22T17:45:00Z","v":52436,"vw":11.743843},{"c":11.74,"h":11.78,"l":11.73,"n":984,"o":11.77,"t":"2026-09-22T18:00:00Z","v":60036,"vw":11.750225},{"c":11.765,"h":11.78,"l":11.74,"n":667,"o":11.74,"t":"2026-09-22T18:15:00Z","v":54258,"vw":11.756054},{"c":11.725,"h":11.775,"l":11.7201,"n":573,"o":11.7601,"t":"2026-09-22T18:30:00Z","v":22676,"vw":11.744581},{"c":11.725,"h":11.735,"l":11.71,"n":576,"o":11.725,"t":"2026-09-22T18:45:00Z","v":23188,"vw":11.725815},{"c":11.72,"h":11.74,"l":11.7,"n":847,"o":11.725,"t":"2026-09-22T19:00:00Z","v":80403,"vw":11.717242},{"c":11.685,"h":11.73,"l":11.67,"n":685,"o":11.715,"t":"2026-09-22T19:15:00Z","v":43119,"vw":11.704585},{"c":11.675,"h":11.715,"l":11.655,"n":906,"o":11.685,"t":"2026-09-22T19:30:00Z","v":55186,"vw":11.687128},{"c":11.75,"h":11.75,"l":11.62,"n":3332,"o":11.68,"t":"2026-09-22T19:45:00Z","v":268531,"vw":11.692444},{"c":11.68,"h":11.73,"l":11.68,"n":25,"o":11.73,"t":"2026-09-22T20:00:00Z","v":214162,"vw":11.729977},{"c":11.78,"h":11.83,"l":11.67,"n":18,"o":11.67,"t":"2026-09-22T20:45:00Z","v":2600,"vw":11.748777},{"c":11.86,"h":11.86,"l":11.86,"n":8,"o":11.86,"t":"2026-09-22T23:00:00Z","v":829,"vw":11.86},{"c":11.9551,"h":11.9551,"l":11.9551,"n":1,"o":11.9551,"t":"2026-09-23T13:15:00Z","v":100,"vw":11.9551},{"c":11.545,"h":11.81,"l":11.52,"n":527,"o":11.75,"t":"2026-09-23T13:30:00Z","v":48214,"vw":11.650619},{"c":11.5182,"h":11.595,"l":11.43,"n":500,"o":11.545,"t":"2026-09-23T13:45:00Z","v":43999,"vw":11.509337},{"c":11.46,"h":11.54,"l":11.362,"n":678,"o":11.52,"t":"2026-09-23T14:00:00Z","v":65586,"vw":11.429095},{"c":11.39,"h":11.475,"l":11.375,"n":591,"o":11.46,"t":"2026-09-23T14:15:00Z","v":74302,"vw":11.419259},{"c":11.135,"h":11.39,"l":11.135,"n":1201,"o":11.39,"t":"2026-09-23T14:30:00Z","v":158297,"vw":11.249433},{"c":10.93,"h":11.14,"l":10.87,"n":1477,"o":11.135,"t":"2026-09-23T14:45:00Z","v":238730,"vw":10.973891},{"c":10.99,"h":11,"l":10.87,"n":676,"o":10.935,"t":"2026-09-23T15:00:00Z","v":63358,"vw":10.939224},{"c":10.99,"h":11.03,"l":10.97,"n":780,"o":10.99,"t":"2026-09-23T15:15:00Z","v":98660,"vw":10.996721},{"c":10.985,"h":11,"l":10.9502,"n":684,"o":10.985,"t":"2026-09-23T15:30:00Z","v":49633,"vw":10.976049},{"c":10.96,"h":11,"l":10.915,"n":546,"o":10.99,"t":"2026-09-23T15:45:00Z","v":41013,"vw":10.952828},{"c":10.955,"h":10.97,"l":10.9222,"n":455,"o":10.955,"t":"2026-09-23T16:00:00Z","v":33711,"vw":10.943989},{"c":10.895,"h":10.98,"l":10.895,"n":474,"o":10.955,"t":"2026-09-23T16:15:00Z","v":30310,"vw":10.932413},{"c":10.885,"h":10.92,"l":10.86,"n":905,"o":10.9,"t":"2026-09-23T16:30:00Z","v":81438,"vw":10.893537},{"c":10.875,"h":10.895,"l":10.85,"n":560,"o":10.885,"t":"2026-09-23T16:45:00Z","v":67458,"vw":10.863742},{"c":10.8943,"h":10.9,"l":10.825,"n":676,"o":10.875,"t":"2026-09-23T17:00:00Z","v":78794,"vw":10.850863},{"c":10.925,"h":10.93,"l":10.8901,"n":407,"o":10.895,"t":"2026-09-23T17:15:00Z","v":34958,"vw":10.907962},{"c":10.995,"h":11,"l":10.925,"n":511,"o":10.925,"t":"2026-09-23T17:30:00Z","v":34004,"vw":10.959826},{"c":11.09,"h":11.09,"l":10.96,"n":1100,"o":10.995,"t":"2026-09-23T17:45:00Z","v":412374,"vw":11.006119},{"c":11.025,"h":11.1,"l":10.95,"n":781,"o":11.09,"t":"2026-09-23T18:00:00Z","v":81185,"vw":11.006147},{"c":11.005,"h":11.03,"l":10.975,"n":438,"o":11.025,"t":"2026-09-23T18:15:00Z","v":42942,"vw":10.999271},{"c":11.02,"h":11.03,"l":10.97,"n":548,"o":11.01,"t":"2026-09-23T18:30:00Z","v":51833,"vw":10.997664},{"c":11.005,"h":11.07,"l":10.995,"n":690,"o":11.02,"t":"2026-09-23T18:45:00Z","v":73616,"vw":11.039631},{"c":11.02,"h":11.03,"l":10.97,"n":918,"o":11.01,"t":"2026-09-23T19:00:00Z","v":66081,"vw":10.998917},{"c":10.96,"h":11.02,"l":10.945,"n":1096,"o":11.02,"t":"2026-09-23T19:15:00Z","v":101556,"vw":10.973802},{"c":10.92,"h":10.98,"l":10.91,"n":1165,"o":10.96,"t":"2026-09-23T19:30:00Z","v":79362,"vw":10.952074},{"c":11.03,"h":11.07,"l":10.895,"n":3677,"o":10.915,"t":"2026-09-23T19:45:00Z","v":334720,"vw":10.993385},{"c":11.1,"h":11.1,"l":11.04,"n":33,"o":11.04,"t":"2026-09-23T20:00:00Z","v":282078,"vw":11.040026},{"c":11.15,"h":11.15,"l":11.15,"n":30,"o":11.15,"t":"2026-09-23T20:30:00Z","v":550,"vw":11.15},{"c":11.07,"h":11.08,"l":11.07,"n":3,"o":11.08,"t":"2026-09-23T21:15:00Z","v":500,"vw":11.075455},{"c":11.06,"h":11.06,"l":11.06,"n":5,"o":11.06,"t":"2026-09-23T21:30:00Z","v":177,"vw":11.06},{"c":11.06,"h":11.07,"l":11.06,"n":3,"o":11.07,"t":"2026-09-24T08:00:00Z","v":1400,"vw":11.061429},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-24T08:30:00Z","v":300,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-24T08:45:00Z","v":365,"vw":10.94},{"c":10.94,"h":10.94,"l":10.93,"n":4,"o":10.93,"t":"2026-09-24T10:00:00Z","v":622,"vw":10.936661},{"c":11.02,"h":11.02,"l":10.96,"n":2,"o":10.96,"t":"2026-09-24T11:00:00Z","v":310,"vw":10.979355},{"c":10.9724,"h":10.9724,"l":10.9724,"n":1,"o":10.9724,"t":"2026-09-24T11:15:00Z","v":1000,"vw":10.9724},{"c":10.98,"h":11.02,"l":10.98,"n":4,"o":11.02,"t":"2026-09-24T11:30:00Z","v":1365,"vw":10.988702},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-24T13:15:00Z","v":598,"vw":10.99},{"c":10.93,"h":11.075,"l":10.93,"n":766,"o":11,"t":"2026-09-24T13:30:00Z","v":87795,"vw":11.007198},{"c":10.75,"h":10.93,"l":10.75,"n":595,"o":10.93,"t":"2026-09-24T13:45:00Z","v":48315,"vw":10.836377},{"c":10.72,"h":10.76,"l":10.66,"n":716,"o":10.75,"t":"2026-09-24T14:00:00Z","v":86716,"vw":10.710902},{"c":10.835,"h":10.835,"l":10.72,"n":487,"o":10.72,"t":"2026-09-24T14:15:00Z","v":31890,"vw":10.787437},{"c":10.925,"h":10.925,"l":10.82,"n":491,"o":10.8303,"t":"2026-09-24T14:30:00Z","v":33028,"vw":10.879613},{"c":10.84,"h":10.945,"l":10.81,"n":716,"o":10.92,"t":"2026-09-24T14:45:00Z","v":75263,"vw":10.875718},{"c":10.765,"h":10.83,"l":10.75,"n":736,"o":10.83,"t":"2026-09-24T15:00:00Z","v":76538,"vw":10.7976},{"c":10.775,"h":10.795,"l":10.735,"n":547,"o":10.77,"t":"2026-09-24T15:15:00Z","v":39525,"vw":10.771887},{"c":10.76,"h":10.77,"l":10.6903,"n":560,"o":10.77,"t":"2026-09-24T15:30:00Z","v":69949,"vw":10.737009},{"c":10.74,"h":10.77,"l":10.725,"n":370,"o":10.76,"t":"2026-09-24T15:45:00Z","v":26654,"vw":10.737306},{"c":10.74,"h":10.74,"l":10.71,"n":353,"o":10.735,"t":"2026-09-24T16:00:00Z","v":18542,"vw":10.724739},{"c":10.86,"h":10.875,"l":10.75,"n":535,"o":10.75,"t":"2026-09-24T16:15:00Z","v":29325,"vw":10.820852},{"c":10.86,"h":10.9,"l":10.8,"n":507,"o":10.85,"t":"2026-09-24T16:30:00Z","v":29114,"vw":10.862561},{"c":10.87,"h":10.91,"l":10.83,"n":844,"o":10.85,"t":"2026-09-24T16:45:00Z","v":50236,"vw":10.866979},{"c":10.93,"h":10.93,"l":10.85,"n":589,"o":10.87,"t":"2026-09-24T17:00:00Z","v":27792,"vw":10.894976},{"c":10.875,"h":10.92,"l":10.84,"n":455,"o":10.92,"t":"2026-09-24T17:15:00Z","v":21769,"vw":10.88485},{"c":10.87,"h":10.905,"l":10.8205,"n":983,"o":10.88,"t":"2026-09-24T17:30:00Z","v":52481,"vw":10.853866},{"c":10.88,"h":10.91,"l":10.86,"n":606,"o":10.87,"t":"2026-09-24T17:45:00Z","v":40595,"vw":10.88337},{"c":10.92,"h":10.92,"l":10.84,"n":578,"o":10.88,"t":"2026-09-24T18:00:00Z","v":26143,"vw":10.887813},{"c":10.93,"h":10.955,"l":10.9,"n":574,"o":10.905,"t":"2026-09-24T18:15:00Z","v":37662,"vw":10.920587},{"c":10.98,"h":11.035,"l":10.93,"n":860,"o":10.935,"t":"2026-09-24T18:30:00Z","v":76529,"vw":10.980208},{"c":10.88,"h":10.98,"l":10.88,"n":764,"o":10.98,"t":"2026-09-24T18:45:00Z","v":46266,"vw":10.92008},{"c":10.83,"h":10.89,"l":10.825,"n":737,"o":10.885,"t":"2026-09-24T19:00:00Z","v":41650,"vw":10.86123},{"c":10.81,"h":10.855,"l":10.8,"n":853,"o":10.825,"t":"2026-09-24T19:15:00Z","v":55614,"vw":10.835808},{"c":10.815,"h":10.825,"l":10.79,"n":1182,"o":10.815,"t":"2026-09-24T19:30:00Z","v":87188,"vw":10.804172},{"c":10.85,"h":10.885,"l":10.76,"n":3219,"o":10.815,"t":"2026-09-24T19:45:00Z","v":257500,"vw":10.829981},{"c":10.86,"h":10.86,"l":10.86,"n":21,"o":10.86,"t":"2026-09-24T20:00:00Z","v":280934,"vw":10.86},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-09-24T20:30:00Z","v":900,"vw":10.86},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-24T21:30:00Z","v":100,"vw":10.89},{"c":10.99,"h":10.99,"l":10.99,"n":4,"o":10.99,"t":"2026-09-24T23:15:00Z","v":301,"vw":10.99},{"c":11,"h":11,"l":10.99,"n":7,"o":10.99,"t":"2026-09-24T23:30:00Z","v":542,"vw":10.995},{"c":10.9,"h":10.91,"l":10.9,"n":3,"o":10.91,"t":"2026-09-24T23:45:00Z","v":500,"vw":10.905},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-09-25T11:15:00Z","v":200,"vw":11},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-25T12:45:00Z","v":200,"vw":10.99},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-25T13:00:00Z","v":100,"vw":10.94},{"c":10.805,"h":10.95,"l":10.79,"n":252,"o":10.88,"t":"2026-09-25T13:30:00Z","v":38822,"vw":10.845418},{"c":10.82,"h":10.83,"l":10.75,"n":382,"o":10.8,"t":"2026-09-25T13:45:00Z","v":23703,"vw":10.790211},{"c":10.81,"h":10.885,"l":10.805,"n":628,"o":10.82,"t":"2026-09-25T14:00:00Z","v":27607,"vw":10.842781},{"c":10.79,"h":10.84,"l":10.76,"n":419,"o":10.8,"t":"2026-09-25T14:15:00Z","v":21556,"vw":10.790989},{"c":10.83,"h":10.85,"l":10.78,"n":479,"o":10.79,"t":"2026-09-25T14:30:00Z","v":24063,"vw":10.816896},{"c":10.845,"h":10.87,"l":10.82,"n":457,"o":10.8399,"t":"2026-09-25T14:45:00Z","v":20995,"vw":10.844218},{"c":10.865,"h":10.915,"l":10.845,"n":632,"o":10.85,"t":"2026-09-25T15:00:00Z","v":34518,"vw":10.878907},{"c":10.845,"h":10.875,"l":10.84,"n":420,"o":10.865,"t":"2026-09-25T15:15:00Z","v":15989,"vw":10.861547},{"c":10.82,"h":10.875,"l":10.82,"n":392,"o":10.85,"t":"2026-09-25T15:30:00Z","v":18951,"vw":10.848962},{"c":10.875,"h":10.875,"l":10.775,"n":503,"o":10.82,"t":"2026-09-25T15:45:00Z","v":30482,"vw":10.826261},{"c":10.905,"h":10.96,"l":10.86,"n":652,"o":10.875,"t":"2026-09-25T16:00:00Z","v":40741,"vw":10.930652},{"c":10.92,"h":10.94,"l":10.88,"n":483,"o":10.92,"t":"2026-09-25T16:15:00Z","v":28092,"vw":10.908172},{"c":10.89,"h":10.93,"l":10.88,"n":430,"o":10.91,"t":"2026-09-25T16:30:00Z","v":23500,"vw":10.909665},{"c":10.92,"h":10.925,"l":10.89,"n":319,"o":10.895,"t":"2026-09-25T16:45:00Z","v":14575,"vw":10.907386},{"c":10.86,"h":10.91,"l":10.86,"n":289,"o":10.905,"t":"2026-09-25T17:00:00Z","v":10219,"vw":10.877201},{"c":10.835,"h":10.86,"l":10.81,"n":460,"o":10.86,"t":"2026-09-25T17:15:00Z","v":21447,"vw":10.828725},{"c":10.86,"h":10.885,"l":10.835,"n":571,"o":10.835,"t":"2026-09-25T17:30:00Z","v":34257,"vw":10.86009},{"c":10.885,"h":10.89,"l":10.855,"n":353,"o":10.855,"t":"2026-09-25T17:45:00Z","v":13635,"vw":10.868551},{"c":10.88,"h":10.895,"l":10.865,"n":488,"o":10.885,"t":"2026-09-25T18:00:00Z","v":21673,"vw":10.881247},{"c":10.865,"h":10.905,"l":10.855,"n":476,"o":10.88,"t":"2026-09-25T18:15:00Z","v":19131,"vw":10.884244},{"c":10.89,"h":10.9,"l":10.865,"n":508,"o":10.865,"t":"2026-09-25T18:30:00Z","v":22378,"vw":10.885577},{"c":10.905,"h":10.92,"l":10.885,"n":773,"o":10.89,"t":"2026-09-25T18:45:00Z","v":44508,"vw":10.902844},{"c":10.875,"h":10.915,"l":10.86,"n":746,"o":10.91,"t":"2026-09-25T19:00:00Z","v":57408,"vw":10.887079},{"c":10.845,"h":10.88,"l":10.83,"n":620,"o":10.875,"t":"2026-09-25T19:15:00Z","v":35525,"vw":10.851028},{"c":10.875,"h":10.89,"l":10.845,"n":732,"o":10.845,"t":"2026-09-25T19:30:00Z","v":41040,"vw":10.862895},{"c":10.765,"h":10.89,"l":10.75,"n":2244,"o":10.875,"t":"2026-09-25T19:45:00Z","v":164246,"vw":10.816795},{"c":10.76,"h":10.81,"l":10.76,"n":39,"o":10.76,"t":"2026-09-25T20:00:00Z","v":294288,"vw":10.760714},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-09-25T20:30:00Z","v":500,"vw":10.76},{"c":10.95,"h":10.95,"l":10.95,"n":5,"o":10.95,"t":"2026-09-25T21:00:00Z","v":535,"vw":10.95},{"c":10.84,"h":10.85,"l":10.76,"n":8,"o":10.76,"t":"2026-09-28T08:00:00Z","v":1250,"vw":10.814888},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-09-28T11:15:00Z","v":202,"vw":10.8},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-09-28T12:45:00Z","v":307,"vw":10.7},{"c":10.56,"h":10.83,"l":10.51,"n":572,"o":10.71,"t":"2026-09-28T13:30:00Z","v":102329,"vw":10.61376},{"c":10.435,"h":10.565,"l":10.42,"n":710,"o":10.565,"t":"2026-09-28T13:45:00Z","v":75314,"vw":10.47965},{"c":10.455,"h":10.52,"l":10.435,"n":466,"o":10.45,"t":"2026-09-28T14:00:00Z","v":28314,"vw":10.479014},{"c":10.45,"h":10.52,"l":10.45,"n":588,"o":10.46,"t":"2026-09-28T14:15:00Z","v":63164,"vw":10.491765},{"c":10.4,"h":10.45,"l":10.36,"n":678,"o":10.45,"t":"2026-09-28T14:30:00Z","v":51613,"vw":10.39551},{"c":10.51,"h":10.52,"l":10.3901,"n":314,"o":10.41,"t":"2026-09-28T14:45:00Z","v":25851,"vw":10.453498},{"c":10.485,"h":10.52,"l":10.4806,"n":576,"o":10.51,"t":"2026-09-28T15:00:00Z","v":36809,"vw":10.502391},{"c":10.575,"h":10.6072,"l":10.495,"n":677,"o":10.495,"t":"2026-09-28T15:15:00Z","v":46864,"vw":10.545343},{"c":10.485,"h":10.58,"l":10.48,"n":522,"o":10.58,"t":"2026-09-28T15:30:00Z","v":34701,"vw":10.537445},{"c":10.505,"h":10.52,"l":10.47,"n":657,"o":10.48,"t":"2026-09-28T15:45:00Z","v":55321,"vw":10.512993},{"c":10.495,"h":10.52,"l":10.475,"n":586,"o":10.505,"t":"2026-09-28T16:00:00Z","v":43844,"vw":10.502164},{"c":10.56,"h":10.585,"l":10.495,"n":780,"o":10.495,"t":"2026-09-28T16:15:00Z","v":64921,"vw":10.539104},{"c":10.56,"h":10.61,"l":10.54,"n":692,"o":10.55,"t":"2026-09-28T16:30:00Z","v":68360,"vw":10.566303},{"c":10.565,"h":10.59,"l":10.52,"n":1045,"o":10.55,"t":"2026-09-28T16:45:00Z","v":102972,"vw":10.536446},{"c":10.6,"h":10.62,"l":10.535,"n":495,"o":10.56,"t":"2026-09-28T17:00:00Z","v":28344,"vw":10.58222},{"c":10.59,"h":10.6,"l":10.53,"n":297,"o":10.6,"t":"2026-09-28T17:15:00Z","v":14306,"vw":10.558727},{"c":10.605,"h":10.61,"l":10.57,"n":454,"o":10.58,"t":"2026-09-28T17:30:00Z","v":20487,"vw":10.594002},{"c":10.57,"h":10.61,"l":10.57,"n":284,"o":10.6,"t":"2026-09-28T17:45:00Z","v":12824,"vw":10.586326},{"c":10.645,"h":10.65,"l":10.575,"n":498,"o":10.58,"t":"2026-09-28T18:00:00Z","v":47516,"vw":10.613696},{"c":10.675,"h":10.73,"l":10.625,"n":920,"o":10.645,"t":"2026-09-28T18:15:00Z","v":42587,"vw":10.674256},{"c":10.71,"h":10.715,"l":10.675,"n":499,"o":10.675,"t":"2026-09-28T18:30:00Z","v":16431,"vw":10.698225},{"c":10.69,"h":10.74,"l":10.65,"n":978,"o":10.715,"t":"2026-09-28T18:45:00Z","v":65330,"vw":10.683771},{"c":10.67,"h":10.71,"l":10.67,"n":614,"o":10.69,"t":"2026-09-28T19:00:00Z","v":38565,"vw":10.682988},{"c":10.65,"h":10.675,"l":10.63,"n":881,"o":10.675,"t":"2026-09-28T19:15:00Z","v":78115,"vw":10.655499},{"c":10.66,"h":10.7,"l":10.65,"n":1057,"o":10.65,"t":"2026-09-28T19:30:00Z","v":69850,"vw":10.66203},{"c":10.64,"h":10.65,"l":10.57,"n":2234,"o":10.65,"t":"2026-09-28T19:45:00Z","v":156066,"vw":10.608163},{"c":10.62,"h":10.62,"l":10.61,"n":26,"o":10.61,"t":"2026-09-28T20:00:00Z","v":170305,"vw":10.610011},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-28T20:30:00Z","v":700,"vw":10.61},{"c":10.7,"h":10.8,"l":10.7,"n":10,"o":10.8,"t":"2026-09-29T08:00:00Z","v":651,"vw":10.744444},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-09-29T10:00:00Z","v":100,"vw":10.68},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-09-29T11:00:00Z","v":434,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-09-29T11:15:00Z","v":665,"vw":10.7},{"c":10.82,"h":10.91,"l":10.76,"n":21,"o":10.77,"t":"2026-09-29T13:15:00Z","v":3504,"vw":10.792423},{"c":10.715,"h":10.7899,"l":10.55,"n":400,"o":10.65,"t":"2026-09-29T13:30:00Z","v":113460,"vw":10.666282},{"c":10.6,"h":10.7344,"l":10.6,"n":412,"o":10.7344,"t":"2026-09-29T13:45:00Z","v":65342,"vw":10.667243},{"c":10.625,"h":10.625,"l":10.54,"n":638,"o":10.615,"t":"2026-09-29T14:00:00Z","v":42003,"vw":10.582687},{"c":10.66,"h":10.69,"l":10.58,"n":501,"o":10.635,"t":"2026-09-29T14:15:00Z","v":41831,"vw":10.630076},{"c":10.65,"h":10.68,"l":10.62,"n":658,"o":10.66,"t":"2026-09-29T14:30:00Z","v":39652,"vw":10.651232},{"c":10.695,"h":10.72,"l":10.65,"n":817,"o":10.65,"t":"2026-09-29T14:45:00Z","v":78716,"vw":10.694468},{"c":10.675,"h":10.7,"l":10.655,"n":515,"o":10.695,"t":"2026-09-29T15:00:00Z","v":38915,"vw":10.676179},{"c":10.66,"h":10.6899,"l":10.63,"n":410,"o":10.6799,"t":"2026-09-29T15:15:00Z","v":30607,"vw":10.664928},{"c":10.685,"h":10.715,"l":10.66,"n":350,"o":10.66,"t":"2026-09-29T15:30:00Z","v":25972,"vw":10.695248},{"c":10.78,"h":10.79,"l":10.685,"n":422,"o":10.685,"t":"2026-09-29T15:45:00Z","v":35510,"vw":10.753828},{"c":10.755,"h":10.805,"l":10.755,"n":583,"o":10.79,"t":"2026-09-29T16:00:00Z","v":57051,"vw":10.790294},{"c":10.76,"h":10.765,"l":10.71,"n":531,"o":10.755,"t":"2026-09-29T16:15:00Z","v":43480,"vw":10.740857},{"c":10.73,"h":10.785,"l":10.725,"n":563,"o":10.775,"t":"2026-09-29T16:30:00Z","v":44438,"vw":10.762512},{"c":10.765,"h":10.778,"l":10.71,"n":363,"o":10.72,"t":"2026-09-29T16:45:00Z","v":21140,"vw":10.748871},{"c":10.73,"h":10.79,"l":10.73,"n":451,"o":10.77,"t":"2026-09-29T17:00:00Z","v":63184,"vw":10.76431},{"c":10.775,"h":10.78,"l":10.71,"n":397,"o":10.73,"t":"2026-09-29T17:15:00Z","v":21838,"vw":10.732879},{"c":10.815,"h":10.815,"l":10.765,"n":333,"o":10.775,"t":"2026-09-29T17:30:00Z","v":20139,"vw":10.789761},{"c":10.795,"h":10.82,"l":10.78,"n":417,"o":10.815,"t":"2026-09-29T17:45:00Z","v":30546,"vw":10.806468},{"c":10.875,"h":10.8799,"l":10.795,"n":572,"o":10.795,"t":"2026-09-29T18:00:00Z","v":41289,"vw":10.842149},{"c":10.89,"h":10.895,"l":10.855,"n":574,"o":10.88,"t":"2026-09-29T18:15:00Z","v":29785,"vw":10.869349},{"c":10.805,"h":10.905,"l":10.805,"n":669,"o":10.9,"t":"2026-09-29T18:30:00Z","v":50599,"vw":10.840368},{"c":10.795,"h":10.815,"l":10.79,"n":549,"o":10.805,"t":"2026-09-29T18:45:00Z","v":31687,"vw":10.802738},{"c":10.84,"h":10.845,"l":10.8,"n":786,"o":10.8,"t":"2026-09-29T19:00:00Z","v":51211,"vw":10.825521},{"c":10.845,"h":10.875,"l":10.84,"n":895,"o":10.845,"t":"2026-09-29T19:15:00Z","v":77597,"vw":10.851621},{"c":10.81,"h":10.87,"l":10.81,"n":1228,"o":10.845,"t":"2026-09-29T19:30:00Z","v":88880,"vw":10.845427},{"c":10.805,"h":10.88,"l":10.78,"n":3298,"o":10.815,"t":"2026-09-29T19:45:00Z","v":368609,"vw":10.828187},{"c":10.805,"h":10.805,"l":10.805,"n":18,"o":10.805,"t":"2026-09-29T20:00:00Z","v":248531,"vw":10.805},{"c":10.7852,"h":10.7852,"l":10.7852,"n":1,"o":10.7852,"t":"2026-09-29T20:15:00Z","v":76530,"vw":10.7852},{"c":10.75,"h":10.79,"l":10.75,"n":2,"o":10.79,"t":"2026-09-30T08:00:00Z","v":350,"vw":10.778571},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-09-30T11:45:00Z","v":100,"vw":10.77},{"c":10.95,"h":11,"l":10.95,"n":9,"o":11,"t":"2026-09-30T12:45:00Z","v":890,"vw":10.991765},{"c":10.65,"h":10.905,"l":10.65,"n":474,"o":10.9,"t":"2026-09-30T13:30:00Z","v":61585,"vw":10.804389},{"c":10.66,"h":10.705,"l":10.66,"n":417,"o":10.69,"t":"2026-09-30T13:45:00Z","v":17879,"vw":10.678295},{"c":10.67,"h":10.705,"l":10.61,"n":487,"o":10.66,"t":"2026-09-30T14:00:00Z","v":24257,"vw":10.671514},{"c":10.635,"h":10.66,"l":10.605,"n":599,"o":10.65,"t":"2026-09-30T14:15:00Z","v":52387,"vw":10.622803},{"c":10.62,"h":10.7,"l":10.615,"n":468,"o":10.63,"t":"2026-09-30T14:30:00Z","v":28564,"vw":10.648296},{"c":10.76,"h":10.76,"l":10.62,"n":404,"o":10.62,"t":"2026-09-30T14:45:00Z","v":19718,"vw":10.700507},{"c":10.74,"h":10.79,"l":10.69,"n":913,"o":10.76,"t":"2026-09-30T15:00:00Z","v":160793,"vw":10.714452},{"c":10.79,"h":10.8,"l":10.72,"n":471,"o":10.75,"t":"2026-09-30T15:15:00Z","v":24914,"vw":10.752136},{"c":10.745,"h":10.835,"l":10.73,"n":519,"o":10.79,"t":"2026-09-30T15:30:00Z","v":33987,"vw":10.778861},{"c":10.8,"h":10.8,"l":10.7408,"n":365,"o":10.745,"t":"2026-09-30T15:45:00Z","v":19150,"vw":10.770117},{"c":10.745,"h":10.8,"l":10.74,"n":452,"o":10.8,"t":"2026-09-30T16:00:00Z","v":46493,"vw":10.769628},{"c":10.735,"h":10.75,"l":10.715,"n":259,"o":10.74,"t":"2026-09-30T16:15:00Z","v":12905,"vw":10.732085},{"c":10.67,"h":10.74,"l":10.65,"n":412,"o":10.74,"t":"2026-09-30T16:30:00Z","v":27301,"vw":10.685417},{"c":10.675,"h":10.68,"l":10.64,"n":285,"o":10.66,"t":"2026-09-30T16:45:00Z","v":24721,"vw":10.666975},{"c":10.755,"h":10.8,"l":10.645,"n":733,"o":10.67,"t":"2026-09-30T17:00:00Z","v":49805,"vw":10.715425},{"c":10.775,"h":10.805,"l":10.735,"n":767,"o":10.75,"t":"2026-09-30T17:15:00Z","v":57075,"vw":10.773929},{"c":10.89,"h":10.92,"l":10.775,"n":800,"o":10.775,"t":"2026-09-30T17:30:00Z","v":48060,"vw":10.875583},{"c":10.88,"h":10.915,"l":10.835,"n":503,"o":10.88,"t":"2026-09-30T17:45:00Z","v":31638,"vw":10.874227},{"c":10.91,"h":10.92,"l":10.85,"n":655,"o":10.87,"t":"2026-09-30T18:00:00Z","v":43517,"vw":10.886319},{"c":10.9,"h":10.95,"l":10.885,"n":434,"o":10.905,"t":"2026-09-30T18:15:00Z","v":23197,"vw":10.917249},{"c":10.8,"h":10.91,"l":10.8,"n":1026,"o":10.9,"t":"2026-09-30T18:30:00Z","v":102891,"vw":10.842559},{"c":10.74,"h":10.795,"l":10.74,"n":341,"o":10.795,"t":"2026-09-30T18:45:00Z","v":17323,"vw":10.757152},{"c":10.78,"h":10.78,"l":10.71,"n":620,"o":10.745,"t":"2026-09-30T19:00:00Z","v":30602,"vw":10.745489},{"c":10.785,"h":10.805,"l":10.775,"n":539,"o":10.79,"t":"2026-09-30T19:15:00Z","v":24824,"vw":10.787904},{"c":10.765,"h":10.81,"l":10.76,"n":688,"o":10.79,"t":"2026-09-30T19:30:00Z","v":26552,"vw":10.787772},{"c":10.7,"h":10.8,"l":10.68,"n":3543,"o":10.76,"t":"2026-09-30T19:45:00Z","v":385448,"vw":10.724571},{"c":10.87,"h":10.87,"l":10.71,"n":27,"o":10.71,"t":"2026-09-30T20:00:00Z","v":384941,"vw":10.7101},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-09-30T20:15:00Z","v":121,"vw":10.71},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-09-30T20:30:00Z","v":1059,"vw":10.71},{"c":10.96,"h":10.96,"l":10.87,"n":16,"o":10.87,"t":"2026-09-30T22:00:00Z","v":77372,"vw":10.923214},{"c":10.95,"h":11,"l":10.9,"n":30,"o":10.97,"t":"2026-10-01T08:00:00Z","v":9274,"vw":10.951221},{"c":11,"h":11,"l":10.97,"n":8,"o":10.97,"t":"2026-10-01T09:45:00Z","v":2617,"vw":10.975328},{"c":10.99,"h":10.99,"l":10.96,"n":6,"o":10.96,"t":"2026-10-01T10:30:00Z","v":1154,"vw":10.96455},{"c":11.1203,"h":11.1203,"l":11.12,"n":6,"o":11.12,"t":"2026-10-01T11:00:00Z","v":611,"vw":11.120238},{"c":11.115,"h":11.1292,"l":11.115,"n":2,"o":11.1292,"t":"2026-10-01T11:15:00Z","v":1650,"vw":11.124897},{"c":11.1287,"h":11.1287,"l":11.065,"n":20,"o":11.07,"t":"2026-10-01T11:30:00Z","v":1853,"vw":11.0909},{"c":11.28,"h":11.2902,"l":11.1,"n":85,"o":11.11,"t":"2026-10-01T11:45:00Z","v":14010,"vw":11.182339},{"c":11.172,"h":11.172,"l":11.172,"n":2,"o":11.172,"t":"2026-10-01T12:15:00Z","v":580,"vw":11.172},{"c":11.15,"h":11.19,"l":11.15,"n":6,"o":11.175,"t":"2026-10-01T12:30:00Z","v":1117,"vw":11.159685},{"c":11.1,"h":11.15,"l":11.1,"n":3,"o":11.15,"t":"2026-10-01T12:45:00Z","v":1000,"vw":11.128},{"c":11.1232,"h":11.1232,"l":11.1232,"n":1,"o":11.1232,"t":"2026-10-01T13:00:00Z","v":500,"vw":11.1232},{"c":11.07,"h":11.25,"l":11.07,"n":22,"o":11.14,"t":"2026-10-01T13:15:00Z","v":3422,"vw":11.138073},{"c":11.04,"h":11.125,"l":10.86,"n":934,"o":11.1,"t":"2026-10-01T13:30:00Z","v":200666,"vw":11.024645},{"c":10.79,"h":11.0397,"l":10.7712,"n":685,"o":11.0286,"t":"2026-10-01T13:45:00Z","v":95650,"vw":10.872998},{"c":10.81,"h":10.86,"l":10.7,"n":547,"o":10.77,"t":"2026-10-01T14:00:00Z","v":62644,"vw":10.771257},{"c":10.75,"h":10.85,"l":10.73,"n":494,"o":10.82,"t":"2026-10-01T14:15:00Z","v":25868,"vw":10.770314},{"c":10.76,"h":10.77,"l":10.72,"n":530,"o":10.75,"t":"2026-10-01T14:30:00Z","v":37201,"vw":10.748312},{"c":10.8913,"h":10.99,"l":10.76,"n":898,"o":10.765,"t":"2026-10-01T14:45:00Z","v":66351,"vw":10.877649},{"c":10.88,"h":10.91,"l":10.84,"n":578,"o":10.885,"t":"2026-10-01T15:00:00Z","v":51771,"vw":10.871484},{"c":10.77,"h":10.9,"l":10.76,"n":732,"o":10.87,"t":"2026-10-01T15:15:00Z","v":48359,"vw":10.826673},{"c":10.775,"h":10.8,"l":10.71,"n":523,"o":10.768,"t":"2026-10-01T15:30:00Z","v":36282,"vw":10.754965},{"c":10.75,"h":10.825,"l":10.745,"n":456,"o":10.775,"t":"2026-10-01T15:45:00Z","v":26147,"vw":10.78115},{"c":10.7,"h":10.8,"l":10.7,"n":663,"o":10.75,"t":"2026-10-01T16:00:00Z","v":35689,"vw":10.756455},{"c":10.935,"h":10.95,"l":10.705,"n":864,"o":10.71,"t":"2026-10-01T16:15:00Z","v":72221,"vw":10.832932},{"c":10.98,"h":11.055,"l":10.919,"n":1590,"o":10.94,"t":"2026-10-01T16:30:00Z","v":194070,"vw":10.983916},{"c":10.89,"h":11.079,"l":10.88,"n":722,"o":10.98,"t":"2026-10-01T16:45:00Z","v":94390,"vw":10.972773},{"c":10.885,"h":10.915,"l":10.875,"n":778,"o":10.89,"t":"2026-10-01T17:00:00Z","v":57236,"vw":10.896953},{"c":10.93,"h":10.95,"l":10.85,"n":745,"o":10.885,"t":"2026-10-01T17:15:00Z","v":52414,"vw":10.895006},{"c":10.92,"h":10.965,"l":10.9,"n":644,"o":10.93,"t":"2026-10-01T17:30:00Z","v":46353,"vw":10.924363},{"c":10.715,"h":10.93,"l":10.7,"n":1362,"o":10.92,"t":"2026-10-01T17:45:00Z","v":189017,"vw":10.750364},{"c":10.69,"h":10.74,"l":10.665,"n":656,"o":10.72,"t":"2026-10-01T18:00:00Z","v":62301,"vw":10.703932},{"c":10.705,"h":10.73,"l":10.682,"n":741,"o":10.682,"t":"2026-10-01T18:15:00Z","v":50234,"vw":10.705157},{"c":10.665,"h":10.715,"l":10.66,"n":722,"o":10.705,"t":"2026-10-01T18:30:00Z","v":53216,"vw":10.685337},{"c":10.66,"h":10.7,"l":10.635,"n":786,"o":10.66,"t":"2026-10-01T18:45:00Z","v":45399,"vw":10.662476},{"c":10.605,"h":10.67,"l":10.59,"n":681,"o":10.66,"t":"2026-10-01T19:00:00Z","v":48359,"vw":10.623835},{"c":10.64,"h":10.66,"l":10.6,"n":902,"o":10.605,"t":"2026-10-01T19:15:00Z","v":72975,"vw":10.629175},{"c":10.64,"h":10.69,"l":10.64,"n":1040,"o":10.645,"t":"2026-10-01T19:30:00Z","v":103688,"vw":10.659487},{"c":10.64,"h":10.665,"l":10.61,"n":2979,"o":10.64,"t":"2026-10-01T19:45:00Z","v":266476,"vw":10.642585},{"c":10.6,"h":10.68,"l":10.6,"n":76,"o":10.65,"t":"2026-10-01T20:00:00Z","v":199494,"vw":10.650015},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-01T20:30:00Z","v":2000,"vw":10.65},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-01T20:45:00Z","v":1900,"vw":10.86},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-01T21:30:00Z","v":208,"vw":10.66},{"c":10.7,"h":10.7255,"l":10.7,"n":2,"o":10.7255,"t":"2026-10-01T21:45:00Z","v":1100,"vw":10.723182},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-01T22:00:00Z","v":220,"vw":10.6},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-01T22:30:00Z","v":209,"vw":10.7},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-01T23:00:00Z","v":500,"vw":10.72},{"c":10.7255,"h":10.7255,"l":10.7244,"n":2,"o":10.7244,"t":"2026-10-01T23:15:00Z","v":1500,"vw":10.725133},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-01T23:45:00Z","v":300,"vw":10.7},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-02T08:00:00Z","v":673,"vw":10.73},{"c":10.75,"h":10.75,"l":10.75,"n":4,"o":10.75,"t":"2026-10-02T08:15:00Z","v":229,"vw":10.75},{"c":10.8,"h":10.8,"l":10.8,"n":9,"o":10.8,"t":"2026-10-02T10:45:00Z","v":222,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":8,"o":10.8,"t":"2026-10-02T11:00:00Z","v":300,"vw":10.8},{"c":10.75,"h":10.76,"l":10.75,"n":3,"o":10.76,"t":"2026-10-02T11:15:00Z","v":410,"vw":10.7575},{"c":10.9094,"h":10.9094,"l":10.9094,"n":2,"o":10.9094,"t":"2026-10-02T11:30:00Z","v":461,"vw":10.9094},{"c":10.85,"h":10.85,"l":10.85,"n":6,"o":10.85,"t":"2026-10-02T12:00:00Z","v":210,"vw":10.85},{"c":11,"h":11,"l":10.88,"n":50,"o":10.88,"t":"2026-10-02T12:30:00Z","v":4500,"vw":10.950228},{"c":10.9,"h":10.96,"l":10.9,"n":4,"o":10.96,"t":"2026-10-02T12:45:00Z","v":314,"vw":10.920478},{"c":10.9044,"h":10.94,"l":10.9044,"n":4,"o":10.94,"t":"2026-10-02T13:15:00Z","v":1300,"vw":10.916224},{"c":10.78,"h":10.85,"l":10.695,"n":453,"o":10.85,"t":"2026-10-02T13:30:00Z","v":66470,"vw":10.790676},{"c":10.83,"h":10.9,"l":10.735,"n":521,"o":10.76,"t":"2026-10-02T13:45:00Z","v":96610,"vw":10.834609},{"c":10.945,"h":10.96,"l":10.77,"n":459,"o":10.81,"t":"2026-10-02T14:00:00Z","v":42688,"vw":10.873077},{"c":10.82,"h":10.97,"l":10.82,"n":511,"o":10.95,"t":"2026-10-02T14:15:00Z","v":47616,"vw":10.867669},{"c":10.77,"h":10.84,"l":10.749,"n":428,"o":10.82,"t":"2026-10-02T14:30:00Z","v":40431,"vw":10.796388},{"c":10.82,"h":10.835,"l":10.77,"n":447,"o":10.77,"t":"2026-10-02T14:45:00Z","v":17893,"vw":10.812633},{"c":10.79,"h":10.82,"l":10.71,"n":712,"o":10.82,"t":"2026-10-02T15:00:00Z","v":66942,"vw":10.770553},{"c":10.73,"h":10.8,"l":10.71,"n":453,"o":10.79,"t":"2026-10-02T15:15:00Z","v":41924,"vw":10.738207},{"c":10.77,"h":10.8,"l":10.73,"n":406,"o":10.73,"t":"2026-10-02T15:30:00Z","v":15217,"vw":10.757549},{"c":10.81,"h":10.83,"l":10.78,"n":668,"o":10.78,"t":"2026-10-02T15:45:00Z","v":29106,"vw":10.803249},{"c":10.73,"h":10.81,"l":10.73,"n":540,"o":10.81,"t":"2026-10-02T16:00:00Z","v":32904,"vw":10.771249},{"c":10.71,"h":10.72,"l":10.67,"n":624,"o":10.715,"t":"2026-10-02T16:15:00Z","v":39525,"vw":10.697683},{"c":10.78,"h":10.795,"l":10.72,"n":608,"o":10.72,"t":"2026-10-02T16:30:00Z","v":29222,"vw":10.764665},{"c":10.8,"h":10.8,"l":10.7499,"n":414,"o":10.78,"t":"2026-10-02T16:45:00Z","v":19006,"vw":10.767916},{"c":10.825,"h":10.835,"l":10.77,"n":411,"o":10.81,"t":"2026-10-02T17:00:00Z","v":40981,"vw":10.809846},{"c":10.68,"h":10.84,"l":10.6714,"n":1018,"o":10.83,"t":"2026-10-02T17:15:00Z","v":207500,"vw":10.762446},{"c":10.68,"h":10.7,"l":10.67,"n":397,"o":10.67,"t":"2026-10-02T17:30:00Z","v":30822,"vw":10.686362},{"c":10.7,"h":10.71,"l":10.66,"n":381,"o":10.68,"t":"2026-10-02T17:45:00Z","v":31390,"vw":10.680696},{"c":10.67,"h":10.71,"l":10.64,"n":441,"o":10.7,"t":"2026-10-02T18:00:00Z","v":32138,"vw":10.671799},{"c":10.62,"h":10.68,"l":10.595,"n":583,"o":10.665,"t":"2026-10-02T18:15:00Z","v":28635,"vw":10.651891},{"c":10.655,"h":10.72,"l":10.625,"n":538,"o":10.63,"t":"2026-10-02T18:30:00Z","v":33107,"vw":10.669958},{"c":10.68,"h":10.695,"l":10.655,"n":739,"o":10.655,"t":"2026-10-02T18:45:00Z","v":39106,"vw":10.674143},{"c":10.68,"h":10.7,"l":10.66,"n":656,"o":10.68,"t":"2026-10-02T19:00:00Z","v":51828,"vw":10.681674},{"c":10.655,"h":10.67,"l":10.6,"n":831,"o":10.67,"t":"2026-10-02T19:15:00Z","v":43303,"vw":10.636985},{"c":10.645,"h":10.665,"l":10.625,"n":932,"o":10.655,"t":"2026-10-02T19:30:00Z","v":65312,"vw":10.645507},{"c":10.65,"h":10.68,"l":10.59,"n":3088,"o":10.65,"t":"2026-10-02T19:45:00Z","v":434658,"vw":10.635586},{"c":10.7325,"h":10.7325,"l":10.65,"n":26,"o":10.65,"t":"2026-10-02T20:00:00Z","v":237170,"vw":10.650771},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-02T20:45:00Z","v":175,"vw":10.75},{"c":10.75,"h":10.9,"l":10.65,"n":35,"o":10.9,"t":"2026-10-05T08:00:00Z","v":5376,"vw":10.866981},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-10-05T08:15:00Z","v":279,"vw":10.7},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-05T09:00:00Z","v":194,"vw":10.65},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-05T09:15:00Z","v":101,"vw":10.66},{"c":10.84,"h":10.84,"l":10.725,"n":5,"o":10.725,"t":"2026-10-05T10:15:00Z","v":1500,"vw":10.818667},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-05T11:00:00Z","v":500,"vw":10.66},{"c":10.64,"h":10.64,"l":10.63,"n":11,"o":10.63,"t":"2026-10-05T11:15:00Z","v":1163,"vw":10.635},{"c":10.65,"h":10.65,"l":10.65,"n":6,"o":10.65,"t":"2026-10-05T11:45:00Z","v":742,"vw":10.65},{"c":10.75,"h":10.75,"l":10.65,"n":12,"o":10.65,"t":"2026-10-05T12:00:00Z","v":857,"vw":10.662941},{"c":10.7,"h":10.7,"l":10.7,"n":15,"o":10.7,"t":"2026-10-05T12:30:00Z","v":2659,"vw":10.7},{"c":10.72,"h":10.72,"l":10.7,"n":17,"o":10.7,"t":"2026-10-05T12:45:00Z","v":315,"vw":10.706667},{"c":10.6845,"h":10.6845,"l":10.68,"n":3,"o":10.68,"t":"2026-10-05T13:00:00Z","v":700,"vw":10.683214},{"c":10.6996,"h":10.6996,"l":10.6845,"n":2,"o":10.6845,"t":"2026-10-05T13:15:00Z","v":500,"vw":10.69054},{"c":10.67,"h":10.8,"l":10.64,"n":468,"o":10.73,"t":"2026-10-05T13:30:00Z","v":62936,"vw":10.697151},{"c":10.66,"h":10.7,"l":10.6174,"n":467,"o":10.69,"t":"2026-10-05T13:45:00Z","v":78654,"vw":10.649971},{"c":10.51,"h":10.72,"l":10.5035,"n":547,"o":10.69,"t":"2026-10-05T14:00:00Z","v":28927,"vw":10.617481},{"c":10.3622,"h":10.51,"l":10.34,"n":579,"o":10.51,"t":"2026-10-05T14:15:00Z","v":40522,"vw":10.435789},{"c":10.355,"h":10.38,"l":10.29,"n":566,"o":10.36,"t":"2026-10-05T14:30:00Z","v":52365,"vw":10.338557},{"c":10.38,"h":10.44,"l":10.34,"n":496,"o":10.355,"t":"2026-10-05T14:45:00Z","v":27200,"vw":10.398939},{"c":10.41,"h":10.44,"l":10.365,"n":410,"o":10.38,"t":"2026-10-05T15:00:00Z","v":16470,"vw":10.41108},{"c":10.48,"h":10.48,"l":10.415,"n":371,"o":10.42,"t":"2026-10-05T15:15:00Z","v":16457,"vw":10.440761},{"c":10.545,"h":10.545,"l":10.44,"n":571,"o":10.48,"t":"2026-10-05T15:30:00Z","v":37080,"vw":10.482003},{"c":10.58,"h":10.595,"l":10.515,"n":380,"o":10.54,"t":"2026-10-05T15:45:00Z","v":27482,"vw":10.555953},{"c":10.545,"h":10.57,"l":10.51,"n":396,"o":10.57,"t":"2026-10-05T16:00:00Z","v":17249,"vw":10.543538},{"c":10.62,"h":10.625,"l":10.54,"n":469,"o":10.545,"t":"2026-10-05T16:15:00Z","v":21081,"vw":10.577954},{"c":10.605,"h":10.64,"l":10.6,"n":311,"o":10.62,"t":"2026-10-05T16:30:00Z","v":12668,"vw":10.617051},{"c":10.63,"h":10.64,"l":10.59,"n":243,"o":10.605,"t":"2026-10-05T16:45:00Z","v":11170,"vw":10.613126},{"c":10.565,"h":10.64,"l":10.565,"n":419,"o":10.62,"t":"2026-10-05T17:00:00Z","v":20657,"vw":10.613515},{"c":10.5783,"h":10.595,"l":10.555,"n":339,"o":10.56,"t":"2026-10-05T17:15:00Z","v":17490,"vw":10.58299},{"c":10.575,"h":10.61,"l":10.55,"n":496,"o":10.57,"t":"2026-10-05T17:30:00Z","v":32017,"vw":10.57709},{"c":10.57,"h":10.62,"l":10.57,"n":533,"o":10.58,"t":"2026-10-05T17:45:00Z","v":28196,"vw":10.59434},{"c":10.54,"h":10.595,"l":10.54,"n":397,"o":10.595,"t":"2026-10-05T18:00:00Z","v":19406,"vw":10.558817},{"c":10.525,"h":10.56,"l":10.52,"n":413,"o":10.535,"t":"2026-10-05T18:15:00Z","v":24406,"vw":10.532911},{"c":10.56,"h":10.595,"l":10.525,"n":457,"o":10.525,"t":"2026-10-05T18:30:00Z","v":19158,"vw":10.567297},{"c":10.57,"h":10.59,"l":10.555,"n":404,"o":10.555,"t":"2026-10-05T18:45:00Z","v":27900,"vw":10.572384},{"c":10.655,"h":10.67,"l":10.575,"n":526,"o":10.58,"t":"2026-10-05T19:00:00Z","v":33402,"vw":10.620761},{"c":10.64,"h":10.67,"l":10.64,"n":530,"o":10.65,"t":"2026-10-05T19:15:00Z","v":28852,"vw":10.65039},{"c":10.635,"h":10.66,"l":10.57,"n":1105,"o":10.64,"t":"2026-10-05T19:30:00Z","v":86280,"vw":10.621482},{"c":10.63,"h":10.655,"l":10.6,"n":2647,"o":10.635,"t":"2026-10-05T19:45:00Z","v":222737,"vw":10.624595},{"c":10.63,"h":10.63,"l":10.62,"n":30,"o":10.63,"t":"2026-10-05T20:00:00Z","v":258073,"vw":10.620022},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-05T21:15:00Z","v":100,"vw":10.77},{"c":10.8508,"h":10.8508,"l":10.8508,"n":1,"o":10.8508,"t":"2026-10-05T21:30:00Z","v":1500,"vw":10.8508},{"c":10.77,"h":10.77,"l":10.77,"n":3,"o":10.77,"t":"2026-10-05T21:45:00Z","v":167,"vw":10.77},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-05T23:00:00Z","v":187,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-06T08:00:00Z","v":170,"vw":10.6},{"c":10.72,"h":10.72,"l":10.72,"n":16,"o":10.72,"t":"2026-10-06T12:15:00Z","v":405,"vw":10.72},{"c":10.86,"h":10.86,"l":10.66,"n":4,"o":10.66,"t":"2026-10-06T13:15:00Z","v":255,"vw":10.778033},{"c":10.605,"h":10.755,"l":10.51,"n":470,"o":10.75,"t":"2026-10-06T13:30:00Z","v":64047,"vw":10.647971},{"c":10.58,"h":10.65,"l":10.52,"n":723,"o":10.6121,"t":"2026-10-06T13:45:00Z","v":62418,"vw":10.593109},{"c":10.36,"h":10.62,"l":10.34,"n":817,"o":10.59,"t":"2026-10-06T14:00:00Z","v":61560,"vw":10.477058},{"c":10.47,"h":10.51,"l":10.37,"n":692,"o":10.38,"t":"2026-10-06T14:15:00Z","v":47105,"vw":10.452338},{"c":10.47,"h":10.485,"l":10.4,"n":529,"o":10.465,"t":"2026-10-06T14:30:00Z","v":33579,"vw":10.439661},{"c":10.605,"h":10.61,"l":10.47,"n":476,"o":10.47,"t":"2026-10-06T14:45:00Z","v":21283,"vw":10.529074},{"c":10.73,"h":10.74,"l":10.59,"n":654,"o":10.61,"t":"2026-10-06T15:00:00Z","v":51639,"vw":10.68054},{"c":10.88,"h":10.885,"l":10.72,"n":568,"o":10.72,"t":"2026-10-06T15:15:00Z","v":48223,"vw":10.794609},{"c":10.84,"h":10.88,"l":10.83,"n":359,"o":10.88,"t":"2026-10-06T15:30:00Z","v":22344,"vw":10.853623},{"c":10.78,"h":10.845,"l":10.755,"n":466,"o":10.845,"t":"2026-10-06T15:45:00Z","v":29586,"vw":10.805567},{"c":10.76,"h":10.78,"l":10.73,"n":355,"o":10.775,"t":"2026-10-06T16:00:00Z","v":15415,"vw":10.763079},{"c":10.68,"h":10.74,"l":10.68,"n":261,"o":10.73,"t":"2026-10-06T16:15:00Z","v":11445,"vw":10.70808},{"c":10.72,"h":10.755,"l":10.68,"n":530,"o":10.69,"t":"2026-10-06T16:30:00Z","v":39101,"vw":10.717121},{"c":10.7099,"h":10.71,"l":10.675,"n":412,"o":10.71,"t":"2026-10-06T16:45:00Z","v":21396,"vw":10.695938},{"c":10.655,"h":10.72,"l":10.62,"n":374,"o":10.71,"t":"2026-10-06T17:00:00Z","v":26117,"vw":10.665495},{"c":10.62,"h":10.655,"l":10.59,"n":428,"o":10.655,"t":"2026-10-06T17:15:00Z","v":30785,"vw":10.616201},{"c":10.575,"h":10.63,"l":10.575,"n":524,"o":10.62,"t":"2026-10-06T17:30:00Z","v":28026,"vw":10.603682},{"c":10.57,"h":10.58,"l":10.555,"n":395,"o":10.57,"t":"2026-10-06T17:45:00Z","v":16106,"vw":10.566475},{"c":10.585,"h":10.585,"l":10.565,"n":406,"o":10.565,"t":"2026-10-06T18:00:00Z","v":18344,"vw":10.572521},{"c":10.5907,"h":10.6,"l":10.57,"n":428,"o":10.585,"t":"2026-10-06T18:15:00Z","v":19838,"vw":10.58373},{"c":10.54,"h":10.595,"l":10.535,"n":527,"o":10.595,"t":"2026-10-06T18:30:00Z","v":30862,"vw":10.57243},{"c":10.585,"h":10.585,"l":10.54,"n":478,"o":10.54,"t":"2026-10-06T18:45:00Z","v":27121,"vw":10.559087},{"c":10.51,"h":10.57,"l":10.51,"n":444,"o":10.57,"t":"2026-10-06T19:00:00Z","v":14342,"vw":10.531948},{"c":10.45,"h":10.51,"l":10.435,"n":764,"o":10.51,"t":"2026-10-06T19:15:00Z","v":51644,"vw":10.473657},{"c":10.44,"h":10.46,"l":10.415,"n":780,"o":10.45,"t":"2026-10-06T19:30:00Z","v":61123,"vw":10.430041},{"c":10.53,"h":10.54,"l":10.4,"n":2123,"o":10.435,"t":"2026-10-06T19:45:00Z","v":164286,"vw":10.473831},{"c":10.46,"h":10.53,"l":10.46,"n":26,"o":10.53,"t":"2026-10-06T20:00:00Z","v":221058,"vw":10.52992},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-06T20:15:00Z","v":7121,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-06T20:30:00Z","v":2400,"vw":10.53},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-06T23:15:00Z","v":152,"vw":10.51},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-06T23:30:00Z","v":6700,"vw":10.53},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-06T23:45:00Z","v":300,"vw":10.56},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-07T10:30:00Z","v":250,"vw":10.41},{"c":10.45,"h":10.45,"l":10.45,"n":24,"o":10.45,"t":"2026-10-07T10:45:00Z","v":1516,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":6,"o":10.45,"t":"2026-10-07T11:00:00Z","v":540,"vw":10.45},{"c":10.4485,"h":10.45,"l":10.4485,"n":3,"o":10.45,"t":"2026-10-07T11:15:00Z","v":330,"vw":10.449232},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-10-07T12:00:00Z","v":3309,"vw":10.45},{"c":10.4,"h":10.45,"l":10.4,"n":11,"o":10.45,"t":"2026-10-07T13:15:00Z","v":1226,"vw":10.415151},{"c":10.49,"h":10.5052,"l":10.32,"n":355,"o":10.44,"t":"2026-10-07T13:30:00Z","v":63302,"vw":10.414777},{"c":10.54,"h":10.56,"l":10.4626,"n":562,"o":10.49,"t":"2026-10-07T13:45:00Z","v":43350,"vw":10.524442},{"c":10.575,"h":10.645,"l":10.545,"n":388,"o":10.55,"t":"2026-10-07T14:00:00Z","v":38979,"vw":10.586181},{"c":10.6,"h":10.65,"l":10.5727,"n":349,"o":10.59,"t":"2026-10-07T14:15:00Z","v":23362,"vw":10.605954},{"c":10.74,"h":10.78,"l":10.595,"n":540,"o":10.6,"t":"2026-10-07T14:30:00Z","v":43915,"vw":10.718914},{"c":10.79,"h":10.83,"l":10.75,"n":440,"o":10.75,"t":"2026-10-07T14:45:00Z","v":29422,"vw":10.808756},{"c":10.815,"h":10.82,"l":10.77,"n":431,"o":10.7823,"t":"2026-10-07T15:00:00Z","v":40987,"vw":10.788327},{"c":10.87,"h":10.875,"l":10.815,"n":384,"o":10.815,"t":"2026-10-07T15:15:00Z","v":15564,"vw":10.846751},{"c":10.8851,"h":10.94,"l":10.85,"n":516,"o":10.87,"t":"2026-10-07T15:30:00Z","v":44553,"vw":10.904788},{"c":10.98,"h":10.99,"l":10.89,"n":644,"o":10.89,"t":"2026-10-07T15:45:00Z","v":44024,"vw":10.950195},{"c":10.92,"h":10.99,"l":10.92,"n":374,"o":10.99,"t":"2026-10-07T16:00:00Z","v":31517,"vw":10.966447},{"c":10.8978,"h":10.925,"l":10.8885,"n":312,"o":10.9109,"t":"2026-10-07T16:15:00Z","v":18969,"vw":10.9085},{"c":10.845,"h":10.9,"l":10.84,"n":252,"o":10.89,"t":"2026-10-07T16:30:00Z","v":19443,"vw":10.863647},{"c":10.87,"h":10.88,"l":10.84,"n":395,"o":10.84,"t":"2026-10-07T16:45:00Z","v":21962,"vw":10.863001},{"c":10.84,"h":10.88,"l":10.825,"n":568,"o":10.87,"t":"2026-10-07T17:00:00Z","v":24035,"vw":10.862799},{"c":10.79,"h":10.85,"l":10.79,"n":365,"o":10.84,"t":"2026-10-07T17:15:00Z","v":13738,"vw":10.817722},{"c":10.79,"h":10.8181,"l":10.76,"n":350,"o":10.79,"t":"2026-10-07T17:30:00Z","v":28867,"vw":10.785229},{"c":10.76,"h":10.8,"l":10.76,"n":388,"o":10.8,"t":"2026-10-07T17:45:00Z","v":19120,"vw":10.776054},{"c":10.785,"h":10.8,"l":10.75,"n":437,"o":10.76,"t":"2026-10-07T18:00:00Z","v":18763,"vw":10.777112},{"c":10.83,"h":10.83,"l":10.79,"n":335,"o":10.79,"t":"2026-10-07T18:15:00Z","v":16055,"vw":10.803473},{"c":10.8,"h":10.83,"l":10.79,"n":274,"o":10.825,"t":"2026-10-07T18:30:00Z","v":10979,"vw":10.806871},{"c":10.785,"h":10.8,"l":10.765,"n":429,"o":10.8,"t":"2026-10-07T18:45:00Z","v":21862,"vw":10.784553},{"c":10.73,"h":10.785,"l":10.71,"n":468,"o":10.785,"t":"2026-10-07T19:00:00Z","v":22413,"vw":10.743192},{"c":10.675,"h":10.73,"l":10.665,"n":421,"o":10.73,"t":"2026-10-07T19:15:00Z","v":20643,"vw":10.693272},{"c":10.665,"h":10.68,"l":10.652,"n":642,"o":10.68,"t":"2026-10-07T19:30:00Z","v":28337,"vw":10.665301},{"c":10.68,"h":10.69,"l":10.64,"n":1751,"o":10.665,"t":"2026-10-07T19:45:00Z","v":164650,"vw":10.666519},{"c":10.67,"h":10.67,"l":10.67,"n":24,"o":10.67,"t":"2026-10-07T20:00:00Z","v":195119,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-07T20:30:00Z","v":1917,"vw":10.67},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-08T08:00:00Z","v":117,"vw":10.61},{"c":10.5,"h":10.55,"l":10.4409,"n":94,"o":10.5,"t":"2026-10-08T11:00:00Z","v":7674,"vw":10.508774},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-08T11:15:00Z","v":601,"vw":10.55},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-08T11:30:00Z","v":200,"vw":10.5},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-08T11:45:00Z","v":340,"vw":10.55},{"c":10.6,"h":10.67,"l":10.54,"n":9,"o":10.67,"t":"2026-10-08T12:30:00Z","v":618,"vw":10.603262},{"c":10.43,"h":10.43,"l":10.43,"n":5,"o":10.43,"t":"2026-10-08T13:00:00Z","v":880,"vw":10.43},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-08T13:15:00Z","v":100,"vw":10.51},{"c":10.36,"h":10.52,"l":10.3,"n":368,"o":10.52,"t":"2026-10-08T13:30:00Z","v":62350,"vw":10.412039},{"c":10.398,"h":10.42,"l":10.34,"n":364,"o":10.36,"t":"2026-10-08T13:45:00Z","v":43825,"vw":10.362096},{"c":10.36,"h":10.39,"l":10.31,"n":283,"o":10.3851,"t":"2026-10-08T14:00:00Z","v":46343,"vw":10.342374},{"c":10.255,"h":10.35,"l":10.21,"n":374,"o":10.35,"t":"2026-10-08T14:15:00Z","v":41334,"vw":10.26105},{"c":10.23,"h":10.3,"l":10.22,"n":496,"o":10.25,"t":"2026-10-08T14:30:00Z","v":78725,"vw":10.273062},{"c":10.22,"h":10.25,"l":10.19,"n":477,"o":10.23,"t":"2026-10-08T14:45:00Z","v":64630,"vw":10.216411},{"c":10.24,"h":10.27,"l":10.2,"n":310,"o":10.21,"t":"2026-10-08T15:00:00Z","v":15236,"vw":10.22698},{"c":10.235,"h":10.27,"l":10.23,"n":377,"o":10.235,"t":"2026-10-08T15:15:00Z","v":23631,"vw":10.25271},{"c":10.18,"h":10.235,"l":10.16,"n":478,"o":10.235,"t":"2026-10-08T15:30:00Z","v":43703,"vw":10.186661},{"c":10.18,"h":10.2,"l":10.16,"n":344,"o":10.175,"t":"2026-10-08T15:45:00Z","v":20557,"vw":10.185565},{"c":10.225,"h":10.225,"l":10.175,"n":244,"o":10.19,"t":"2026-10-08T16:00:00Z","v":16946,"vw":10.194941},{"c":10.28,"h":10.295,"l":10.215,"n":371,"o":10.22,"t":"2026-10-08T16:15:00Z","v":25234,"vw":10.25357},{"c":10.24,"h":10.27,"l":10.23,"n":274,"o":10.24,"t":"2026-10-08T16:30:00Z","v":52027,"vw":10.253787},{"c":10.35,"h":10.35,"l":10.21,"n":282,"o":10.235,"t":"2026-10-08T16:45:00Z","v":21989,"vw":10.276816},{"c":10.36,"h":10.4,"l":10.33,"n":551,"o":10.33,"t":"2026-10-08T17:00:00Z","v":59894,"vw":10.366093},{"c":10.39,"h":10.44,"l":10.35,"n":330,"o":10.35,"t":"2026-10-08T17:15:00Z","v":29305,"vw":10.382964},{"c":10.41,"h":10.43,"l":10.39,"n":269,"o":10.39,"t":"2026-10-08T17:30:00Z","v":17801,"vw":10.412729},{"c":10.4023,"h":10.43,"l":10.35,"n":321,"o":10.42,"t":"2026-10-08T17:45:00Z","v":19990,"vw":10.392802},{"c":10.46,"h":10.47,"l":10.38,"n":345,"o":10.4,"t":"2026-10-08T18:00:00Z","v":21749,"vw":10.412003},{"c":10.49,"h":10.49,"l":10.45,"n":283,"o":10.455,"t":"2026-10-08T18:15:00Z","v":18341,"vw":10.477537},{"c":10.5201,"h":10.55,"l":10.495,"n":462,"o":10.495,"t":"2026-10-08T18:30:00Z","v":27378,"vw":10.522162},{"c":10.46,"h":10.535,"l":10.455,"n":266,"o":10.52,"t":"2026-10-08T18:45:00Z","v":16856,"vw":10.4823},{"c":10.52,"h":10.53,"l":10.47,"n":293,"o":10.47,"t":"2026-10-08T19:00:00Z","v":11888,"vw":10.49314},{"c":10.545,"h":10.545,"l":10.495,"n":350,"o":10.52,"t":"2026-10-08T19:15:00Z","v":29606,"vw":10.523602},{"c":10.535,"h":10.55,"l":10.5,"n":596,"o":10.545,"t":"2026-10-08T19:30:00Z","v":49108,"vw":10.52662},{"c":10.505,"h":10.535,"l":10.47,"n":1417,"o":10.535,"t":"2026-10-08T19:45:00Z","v":108783,"vw":10.502416},{"c":10.52,"h":10.52,"l":10.52,"n":22,"o":10.52,"t":"2026-10-08T20:00:00Z","v":652349,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-08T20:30:00Z","v":2300,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-08T20:45:00Z","v":200,"vw":10.51},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-08T22:15:00Z","v":400,"vw":10.45},{"c":10.55,"h":10.65,"l":10.55,"n":30,"o":10.63,"t":"2026-10-09T08:00:00Z","v":754,"vw":10.581414},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-09T08:45:00Z","v":400,"vw":10.55},{"c":10.5,"h":10.5,"l":10.45,"n":38,"o":10.45,"t":"2026-10-09T11:00:00Z","v":519,"vw":10.466667},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-09T11:15:00Z","v":100,"vw":10.65},{"c":10.6,"h":10.65,"l":10.6,"n":31,"o":10.65,"t":"2026-10-09T12:15:00Z","v":1989,"vw":10.630441},{"c":10.5627,"h":10.6,"l":10.5627,"n":2,"o":10.6,"t":"2026-10-09T13:00:00Z","v":300,"vw":10.587567},{"c":10.45,"h":10.49,"l":10.45,"n":9,"o":10.49,"t":"2026-10-09T13:15:00Z","v":672,"vw":10.468182},{"c":10.42,"h":10.58,"l":10.42,"n":433,"o":10.44,"t":"2026-10-09T13:30:00Z","v":49574,"vw":10.451936},{"c":10.57,"h":10.57,"l":10.43,"n":333,"o":10.43,"t":"2026-10-09T13:45:00Z","v":16386,"vw":10.496911},{"c":10.595,"h":10.68,"l":10.5801,"n":351,"o":10.59,"t":"2026-10-09T14:00:00Z","v":48963,"vw":10.642591},{"c":10.66,"h":10.68,"l":10.605,"n":298,"o":10.61,"t":"2026-10-09T14:15:00Z","v":18052,"vw":10.640822},{"c":10.43,"h":10.645,"l":10.425,"n":651,"o":10.645,"t":"2026-10-09T14:30:00Z","v":91969,"vw":10.536284},{"c":10.465,"h":10.47,"l":10.38,"n":526,"o":10.43,"t":"2026-10-09T14:45:00Z","v":43237,"vw":10.416238},{"c":10.4545,"h":10.48,"l":10.45,"n":271,"o":10.47,"t":"2026-10-09T15:00:00Z","v":27323,"vw":10.468303},{"c":10.47,"h":10.5,"l":10.455,"n":365,"o":10.455,"t":"2026-10-09T15:15:00Z","v":39271,"vw":10.474865},{"c":10.49,"h":10.51,"l":10.48,"n":327,"o":10.48,"t":"2026-10-09T15:30:00Z","v":33246,"vw":10.494315},{"c":10.47,"h":10.505,"l":10.46,"n":481,"o":10.49,"t":"2026-10-09T15:45:00Z","v":29007,"vw":10.488705},{"c":10.44,"h":10.47,"l":10.43,"n":327,"o":10.47,"t":"2026-10-09T16:00:00Z","v":12954,"vw":10.449232},{"c":10.455,"h":10.46,"l":10.415,"n":358,"o":10.43,"t":"2026-10-09T16:15:00Z","v":26937,"vw":10.432121},{"c":10.4201,"h":10.48,"l":10.4201,"n":439,"o":10.46,"t":"2026-10-09T16:30:00Z","v":34188,"vw":10.437907},{"c":10.49,"h":10.5,"l":10.43,"n":481,"o":10.43,"t":"2026-10-09T16:45:00Z","v":49538,"vw":10.486227},{"c":10.5,"h":10.555,"l":10.45,"n":1341,"o":10.49,"t":"2026-10-09T17:00:00Z","v":196370,"vw":10.513545},{"c":10.51,"h":10.54,"l":10.5,"n":308,"o":10.5,"t":"2026-10-09T17:15:00Z","v":23146,"vw":10.519622},{"c":10.51,"h":10.54,"l":10.495,"n":341,"o":10.51,"t":"2026-10-09T17:30:00Z","v":24510,"vw":10.511544},{"c":10.48,"h":10.505,"l":10.475,"n":308,"o":10.49,"t":"2026-10-09T17:45:00Z","v":12224,"vw":10.489081},{"c":10.49,"h":10.49,"l":10.47,"n":258,"o":10.49,"t":"2026-10-09T18:00:00Z","v":15457,"vw":10.479876},{"c":10.54,"h":10.545,"l":10.48,"n":392,"o":10.49,"t":"2026-10-09T18:15:00Z","v":28710,"vw":10.503209},{"c":10.53,"h":10.57,"l":10.53,"n":257,"o":10.545,"t":"2026-10-09T18:30:00Z","v":10943,"vw":10.542669},{"c":10.5521,"h":10.6,"l":10.53,"n":620,"o":10.53,"t":"2026-10-09T18:45:00Z","v":44275,"vw":10.581025},{"c":10.54,"h":10.56,"l":10.51,"n":533,"o":10.55,"t":"2026-10-09T19:00:00Z","v":27744,"vw":10.532418},{"c":10.53,"h":10.58,"l":10.53,"n":434,"o":10.54,"t":"2026-10-09T19:15:00Z","v":26738,"vw":10.551422},{"c":10.56,"h":10.565,"l":10.52,"n":728,"o":10.53,"t":"2026-10-09T19:30:00Z","v":43023,"vw":10.541209},{"c":10.6,"h":10.62,"l":10.565,"n":1722,"o":10.565,"t":"2026-10-09T19:45:00Z","v":157445,"vw":10.601049},{"c":10.6,"h":10.6,"l":10.6,"n":29,"o":10.6,"t":"2026-10-09T20:00:00Z","v":318291,"vw":10.6},{"c":10.61,"h":10.63,"l":10.61,"n":4,"o":10.63,"t":"2026-10-09T20:30:00Z","v":450,"vw":10.62},{"c":10.68,"h":10.68,"l":10.68,"n":6,"o":10.68,"t":"2026-10-12T11:00:00Z","v":200,"vw":10.68},{"c":10.58,"h":10.58,"l":10.58,"n":7,"o":10.58,"t":"2026-10-12T11:15:00Z","v":205,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-12T11:45:00Z","v":105,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-10-12T13:15:00Z","v":374,"vw":10.57},{"c":10.61,"h":10.68,"l":10.475,"n":258,"o":10.6,"t":"2026-10-12T13:30:00Z","v":28343,"vw":10.60989},{"c":10.56,"h":10.64,"l":10.56,"n":307,"o":10.63,"t":"2026-10-12T13:45:00Z","v":30082,"vw":10.607759},{"c":10.49,"h":10.5948,"l":10.47,"n":424,"o":10.54,"t":"2026-10-12T14:00:00Z","v":36845,"vw":10.545435},{"c":10.49,"h":10.54,"l":10.49,"n":448,"o":10.49,"t":"2026-10-12T14:15:00Z","v":50238,"vw":10.51558},{"c":10.4,"h":10.48,"l":10.36,"n":728,"o":10.48,"t":"2026-10-12T14:30:00Z","v":77405,"vw":10.403225},{"c":10.39,"h":10.42,"l":10.36,"n":425,"o":10.395,"t":"2026-10-12T14:45:00Z","v":41649,"vw":10.393645},{"c":10.455,"h":10.47,"l":10.385,"n":459,"o":10.39,"t":"2026-10-12T15:00:00Z","v":37213,"vw":10.404355},{"c":10.44,"h":10.455,"l":10.43,"n":388,"o":10.45,"t":"2026-10-12T15:15:00Z","v":21166,"vw":10.439829},{"c":10.445,"h":10.47,"l":10.43,"n":532,"o":10.44,"t":"2026-10-12T15:30:00Z","v":67289,"vw":10.449543},{"c":10.44,"h":10.47,"l":10.44,"n":269,"o":10.445,"t":"2026-10-12T15:45:00Z","v":24848,"vw":10.453701},{"c":10.415,"h":10.45,"l":10.415,"n":275,"o":10.445,"t":"2026-10-12T16:00:00Z","v":15730,"vw":10.434319},{"c":10.4,"h":10.42,"l":10.395,"n":363,"o":10.415,"t":"2026-10-12T16:15:00Z","v":18873,"vw":10.404643},{"c":10.41,"h":10.42,"l":10.4,"n":359,"o":10.4,"t":"2026-10-12T16:30:00Z","v":20399,"vw":10.407489},{"c":10.405,"h":10.418,"l":10.4,"n":519,"o":10.415,"t":"2026-10-12T16:45:00Z","v":28526,"vw":10.406902},{"c":10.415,"h":10.42,"l":10.39,"n":427,"o":10.405,"t":"2026-10-12T17:00:00Z","v":34391,"vw":10.406389},{"c":10.425,"h":10.435,"l":10.405,"n":470,"o":10.415,"t":"2026-10-12T17:15:00Z","v":42937,"vw":10.415222},{"c":10.385,"h":10.42,"l":10.38,"n":285,"o":10.42,"t":"2026-10-12T17:30:00Z","v":13943,"vw":10.399409},{"c":10.35,"h":10.38,"l":10.315,"n":574,"o":10.38,"t":"2026-10-12T17:45:00Z","v":34229,"vw":10.341538},{"c":10.355,"h":10.375,"l":10.35,"n":286,"o":10.35,"t":"2026-10-12T18:00:00Z","v":14831,"vw":10.35869},{"c":10.385,"h":10.395,"l":10.355,"n":445,"o":10.355,"t":"2026-10-12T18:15:00Z","v":29311,"vw":10.384703},{"c":10.395,"h":10.4,"l":10.375,"n":332,"o":10.385,"t":"2026-10-12T18:30:00Z","v":21863,"vw":10.388774},{"c":10.41,"h":10.41,"l":10.39,"n":475,"o":10.395,"t":"2026-10-12T18:45:00Z","v":28548,"vw":10.400548},{"c":10.335,"h":10.42,"l":10.335,"n":714,"o":10.405,"t":"2026-10-12T19:00:00Z","v":107097,"vw":10.396252},{"c":10.325,"h":10.34,"l":10.31,"n":460,"o":10.34,"t":"2026-10-12T19:15:00Z","v":28083,"vw":10.328264},{"c":10.37,"h":10.385,"l":10.33,"n":738,"o":10.33,"t":"2026-10-12T19:30:00Z","v":48385,"vw":10.35589},{"c":10.395,"h":10.445,"l":10.37,"n":2064,"o":10.37,"t":"2026-10-12T19:45:00Z","v":152456,"vw":10.403901},{"c":10.49,"h":10.49,"l":10.395,"n":44,"o":10.395,"t":"2026-10-12T20:00:00Z","v":140765,"vw":10.395999},{"c":10.395,"h":10.395,"l":10.395,"n":1,"o":10.395,"t":"2026-10-12T20:30:00Z","v":3800,"vw":10.395},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-12T21:15:00Z","v":213,"vw":10.3},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-13T10:45:00Z","v":500,"vw":10.41},{"c":10.44,"h":10.505,"l":10.4127,"n":26,"o":10.4127,"t":"2026-10-13T11:00:00Z","v":1100,"vw":10.461118},{"c":10.4,"h":10.41,"l":10.4,"n":3,"o":10.41,"t":"2026-10-13T12:00:00Z","v":479,"vw":10.404175},{"c":10.43,"h":10.43,"l":10.25,"n":86,"o":10.37,"t":"2026-10-13T12:15:00Z","v":5481,"vw":10.375012},{"c":10.35,"h":10.56,"l":10.35,"n":12,"o":10.37,"t":"2026-10-13T12:30:00Z","v":970,"vw":10.384942},{"c":10.35,"h":10.35,"l":10.35,"n":9,"o":10.35,"t":"2026-10-13T12:45:00Z","v":238,"vw":10.35},{"c":10.19,"h":10.19,"l":10.19,"n":25,"o":10.19,"t":"2026-10-13T13:15:00Z","v":2014,"vw":10.19},{"c":10.09,"h":10.29,"l":10.04,"n":404,"o":10.26,"t":"2026-10-13T13:30:00Z","v":52422,"vw":10.163772},{"c":10.04,"h":10.105,"l":10.02,"n":411,"o":10.105,"t":"2026-10-13T13:45:00Z","v":45347,"vw":10.053436},{"c":9.94,"h":10.06,"l":9.8606,"n":1032,"o":10.04,"t":"2026-10-13T14:00:00Z","v":127166,"vw":9.953312},{"c":9.91,"h":9.99,"l":9.895,"n":584,"o":9.94,"t":"2026-10-13T14:15:00Z","v":126632,"vw":9.952955},{"c":9.965,"h":9.965,"l":9.88,"n":570,"o":9.91,"t":"2026-10-13T14:30:00Z","v":94359,"vw":9.925673},{"c":9.93,"h":9.98,"l":9.92,"n":514,"o":9.9601,"t":"2026-10-13T14:45:00Z","v":35351,"vw":9.946811},{"c":9.925,"h":9.93,"l":9.845,"n":688,"o":9.92,"t":"2026-10-13T15:00:00Z","v":88514,"vw":9.888219},{"c":9.9,"h":9.95,"l":9.87,"n":1354,"o":9.925,"t":"2026-10-13T15:15:00Z","v":138417,"vw":9.901787},{"c":9.945,"h":9.95,"l":9.895,"n":588,"o":9.9,"t":"2026-10-13T15:30:00Z","v":65208,"vw":9.937083},{"c":9.945,"h":9.975,"l":9.925,"n":679,"o":9.945,"t":"2026-10-13T15:45:00Z","v":75939,"vw":9.948718},{"c":9.925,"h":9.978,"l":9.895,"n":363,"o":9.95,"t":"2026-10-13T16:00:00Z","v":29108,"vw":9.933273},{"c":9.965,"h":9.98,"l":9.93,"n":549,"o":9.93,"t":"2026-10-13T16:15:00Z","v":43985,"vw":9.951164},{"c":10.01,"h":10.02,"l":9.97,"n":511,"o":9.97,"t":"2026-10-13T16:30:00Z","v":35785,"vw":10.000553},{"c":9.98,"h":10.02,"l":9.975,"n":533,"o":10.004,"t":"2026-10-13T16:45:00Z","v":36888,"vw":9.998327},{"c":9.855,"h":10.02,"l":9.849,"n":952,"o":9.98,"t":"2026-10-13T17:00:00Z","v":81299,"vw":9.93645},{"c":9.83,"h":9.86,"l":9.81,"n":912,"o":9.855,"t":"2026-10-13T17:15:00Z","v":120758,"vw":9.840902},{"c":9.775,"h":9.845,"l":9.775,"n":771,"o":9.825,"t":"2026-10-13T17:30:00Z","v":81519,"vw":9.804701},{"c":9.86,"h":9.88,"l":9.76,"n":1313,"o":9.78,"t":"2026-10-13T17:45:00Z","v":177214,"vw":9.830793},{"c":9.891,"h":9.895,"l":9.835,"n":709,"o":9.855,"t":"2026-10-13T18:00:00Z","v":51060,"vw":9.85717},{"c":9.935,"h":9.94,"l":9.8801,"n":846,"o":9.89,"t":"2026-10-13T18:15:00Z","v":64486,"vw":9.916482},{"c":9.95,"h":9.97,"l":9.935,"n":839,"o":9.935,"t":"2026-10-13T18:30:00Z","v":62876,"vw":9.950474},{"c":9.915,"h":9.96,"l":9.915,"n":763,"o":9.95,"t":"2026-10-13T18:45:00Z","v":52737,"vw":9.933939},{"c":9.965,"h":9.969,"l":9.91,"n":752,"o":9.915,"t":"2026-10-13T19:00:00Z","v":72636,"vw":9.933333},{"c":9.945,"h":9.97,"l":9.89,"n":1034,"o":9.965,"t":"2026-10-13T19:15:00Z","v":75139,"vw":9.942311},{"c":9.925,"h":9.98,"l":9.91,"n":1480,"o":9.945,"t":"2026-10-13T19:30:00Z","v":123326,"vw":9.938625},{"c":9.84,"h":9.935,"l":9.815,"n":3560,"o":9.925,"t":"2026-10-13T19:45:00Z","v":366267,"vw":9.85378},{"c":9.83,"h":9.87,"l":9.83,"n":16,"o":9.83,"t":"2026-10-13T20:00:00Z","v":370821,"vw":9.830369},{"c":9.976,"h":9.976,"l":9.83,"n":5,"o":9.83,"t":"2026-10-13T20:30:00Z","v":1366,"vw":9.872905},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-13T20:45:00Z","v":624,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-13T21:30:00Z","v":336,"vw":9.83},{"c":9.85,"h":9.86,"l":9.84,"n":13,"o":9.86,"t":"2026-10-13T22:45:00Z","v":1367,"vw":9.850751},{"c":9.95,"h":9.95,"l":9.86,"n":15,"o":9.86,"t":"2026-10-14T08:00:00Z","v":1253,"vw":9.939167},{"c":9.8126,"h":9.8126,"l":9.8126,"n":1,"o":9.8126,"t":"2026-10-14T10:15:00Z","v":247,"vw":9.8126},{"c":9.99,"h":9.99,"l":9.84,"n":5,"o":9.84,"t":"2026-10-14T11:00:00Z","v":560,"vw":9.9},{"c":9.9,"h":9.92,"l":9.86,"n":33,"o":9.91,"t":"2026-10-14T11:15:00Z","v":2394,"vw":9.906896},{"c":9.802,"h":9.802,"l":9.802,"n":1,"o":9.802,"t":"2026-10-14T11:45:00Z","v":523,"vw":9.802},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-14T12:00:00Z","v":650,"vw":10},{"c":9.83,"h":9.94,"l":9.82,"n":35,"o":9.94,"t":"2026-10-14T12:15:00Z","v":2700,"vw":9.878839},{"c":10.0099,"h":10.0099,"l":10.0099,"n":1,"o":10.0099,"t":"2026-10-14T13:00:00Z","v":250,"vw":10.0099},{"c":9.8,"h":9.87,"l":9.8,"n":7,"o":9.83,"t":"2026-10-14T13:15:00Z","v":549,"vw":9.834253},{"c":9.78,"h":9.81,"l":9.65,"n":900,"o":9.75,"t":"2026-10-14T13:30:00Z","v":150716,"vw":9.720305},{"c":9.7288,"h":9.84,"l":9.7288,"n":870,"o":9.77,"t":"2026-10-14T13:45:00Z","v":51187,"vw":9.797238},{"c":9.72,"h":9.86,"l":9.72,"n":988,"o":9.74,"t":"2026-10-14T14:00:00Z","v":60844,"vw":9.803336},{"c":9.715,"h":9.81,"l":9.66,"n":803,"o":9.73,"t":"2026-10-14T14:15:00Z","v":43890,"vw":9.716334},{"c":9.785,"h":9.785,"l":9.68,"n":868,"o":9.72,"t":"2026-10-14T14:30:00Z","v":68467,"vw":9.723527},{"c":9.72,"h":9.79,"l":9.7,"n":1002,"o":9.79,"t":"2026-10-14T14:45:00Z","v":68019,"vw":9.72486},{"c":9.73,"h":9.755,"l":9.7,"n":627,"o":9.7,"t":"2026-10-14T15:00:00Z","v":39678,"vw":9.722466},{"c":9.71,"h":9.74,"l":9.68,"n":666,"o":9.735,"t":"2026-10-14T15:15:00Z","v":37079,"vw":9.708505},{"c":9.68,"h":9.7201,"l":9.675,"n":650,"o":9.7052,"t":"2026-10-14T15:30:00Z","v":48063,"vw":9.701839},{"c":9.625,"h":9.7,"l":9.62,"n":562,"o":9.68,"t":"2026-10-14T15:45:00Z","v":38054,"vw":9.666562},{"c":9.595,"h":9.6298,"l":9.58,"n":834,"o":9.625,"t":"2026-10-14T16:00:00Z","v":79000,"vw":9.61147},{"c":9.61,"h":9.61,"l":9.57,"n":608,"o":9.595,"t":"2026-10-14T16:15:00Z","v":45204,"vw":9.592831},{"c":9.64,"h":9.65,"l":9.6,"n":735,"o":9.6,"t":"2026-10-14T16:30:00Z","v":45333,"vw":9.622664},{"c":9.6525,"h":9.655,"l":9.6,"n":629,"o":9.6312,"t":"2026-10-14T16:45:00Z","v":36173,"vw":9.626286},{"c":9.655,"h":9.685,"l":9.655,"n":656,"o":9.66,"t":"2026-10-14T17:00:00Z","v":24781,"vw":9.666981},{"c":9.655,"h":9.68,"l":9.65,"n":518,"o":9.65,"t":"2026-10-14T17:15:00Z","v":18486,"vw":9.665874},{"c":9.685,"h":9.705,"l":9.655,"n":675,"o":9.655,"t":"2026-10-14T17:30:00Z","v":37837,"vw":9.682893},{"c":9.675,"h":9.68,"l":9.65,"n":425,"o":9.68,"t":"2026-10-14T17:45:00Z","v":20907,"vw":9.667197},{"c":9.76,"h":9.77,"l":9.67,"n":828,"o":9.67,"t":"2026-10-14T18:00:00Z","v":50971,"vw":9.718879},{"c":9.7,"h":9.77,"l":9.6925,"n":685,"o":9.76,"t":"2026-10-14T18:15:00Z","v":29162,"vw":9.730772},{"c":9.665,"h":9.725,"l":9.655,"n":760,"o":9.71,"t":"2026-10-14T18:30:00Z","v":39473,"vw":9.693677},{"c":9.665,"h":9.67,"l":9.63,"n":627,"o":9.6689,"t":"2026-10-14T18:45:00Z","v":42021,"vw":9.655358},{"c":9.635,"h":9.66,"l":9.605,"n":564,"o":9.66,"t":"2026-10-14T19:00:00Z","v":37098,"vw":9.628476},{"c":9.64,"h":9.65,"l":9.625,"n":879,"o":9.63,"t":"2026-10-14T19:15:00Z","v":41197,"vw":9.634652},{"c":9.58,"h":9.66,"l":9.58,"n":951,"o":9.64,"t":"2026-10-14T19:30:00Z","v":53886,"vw":9.624026},{"c":9.62,"h":9.64,"l":9.575,"n":2625,"o":9.58,"t":"2026-10-14T19:45:00Z","v":222402,"vw":9.61265},{"c":9.5,"h":9.65,"l":9.5,"n":26,"o":9.61,"t":"2026-10-14T20:00:00Z","v":377275,"vw":9.610145},{"c":9.6803,"h":9.7,"l":9.6803,"n":2,"o":9.7,"t":"2026-10-14T20:30:00Z","v":360,"vw":9.69015},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-14T20:45:00Z","v":800,"vw":9.61},{"c":9.5485,"h":9.61,"l":9.5485,"n":2,"o":9.61,"t":"2026-10-14T21:00:00Z","v":900,"vw":9.55875},{"c":9.58,"h":9.6,"l":9.58,"n":3,"o":9.6,"t":"2026-10-14T21:15:00Z","v":250,"vw":9.588333},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-14T23:15:00Z","v":200,"vw":9.56},{"c":9.56,"h":9.56,"l":9.54,"n":4,"o":9.54,"t":"2026-10-15T08:00:00Z","v":1317,"vw":9.554237},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-15T08:15:00Z","v":117,"vw":9.53},{"c":9.54,"h":9.54,"l":9.54,"n":36,"o":9.54,"t":"2026-10-15T09:00:00Z","v":627,"vw":9.54},{"c":9.56,"h":9.56,"l":9.56,"n":7,"o":9.56,"t":"2026-10-15T10:45:00Z","v":1193,"vw":9.56},{"c":9.74,"h":9.79,"l":9.74,"n":27,"o":9.78,"t":"2026-10-15T11:15:00Z","v":3324,"vw":9.784607},{"c":9.75,"h":9.75,"l":9.65,"n":13,"o":9.65,"t":"2026-10-15T12:00:00Z","v":808,"vw":9.675},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-15T12:30:00Z","v":187,"vw":9.84},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-15T12:45:00Z","v":100,"vw":9.64},{"c":9.6,"h":9.64,"l":9.6,"n":7,"o":9.64,"t":"2026-10-15T13:15:00Z","v":827,"vw":9.609195},{"c":9.69,"h":9.825,"l":9.6,"n":513,"o":9.825,"t":"2026-10-15T13:30:00Z","v":85767,"vw":9.658917},{"c":9.82,"h":9.825,"l":9.7,"n":582,"o":9.7,"t":"2026-10-15T13:45:00Z","v":47032,"vw":9.775454},{"c":9.865,"h":9.9,"l":9.82,"n":992,"o":9.83,"t":"2026-10-15T14:00:00Z","v":79569,"vw":9.858129},{"c":9.74,"h":9.88,"l":9.715,"n":942,"o":9.855,"t":"2026-10-15T14:15:00Z","v":66203,"vw":9.817896},{"c":9.82,"h":9.82,"l":9.71,"n":748,"o":9.74,"t":"2026-10-15T14:30:00Z","v":58051,"vw":9.760654},{"c":9.71,"h":9.85,"l":9.71,"n":531,"o":9.825,"t":"2026-10-15T14:45:00Z","v":59672,"vw":9.794201},{"c":9.815,"h":9.86,"l":9.7,"n":742,"o":9.72,"t":"2026-10-15T15:00:00Z","v":75930,"vw":9.802551},{"c":9.805,"h":9.84,"l":9.77,"n":548,"o":9.815,"t":"2026-10-15T15:15:00Z","v":52304,"vw":9.808045},{"c":9.775,"h":9.83,"l":9.77,"n":609,"o":9.805,"t":"2026-10-15T15:30:00Z","v":55407,"vw":9.812523},{"c":9.815,"h":9.83,"l":9.76,"n":490,"o":9.775,"t":"2026-10-15T15:45:00Z","v":74545,"vw":9.797141},{"c":9.81,"h":9.87,"l":9.81,"n":507,"o":9.82,"t":"2026-10-15T16:00:00Z","v":46419,"vw":9.83148},{"c":9.8,"h":9.83,"l":9.79,"n":354,"o":9.82,"t":"2026-10-15T16:15:00Z","v":21250,"vw":9.805348},{"c":9.79,"h":9.795,"l":9.76,"n":356,"o":9.795,"t":"2026-10-15T16:30:00Z","v":18394,"vw":9.777374},{"c":9.83,"h":9.835,"l":9.77,"n":593,"o":9.79,"t":"2026-10-15T16:45:00Z","v":40354,"vw":9.804529},{"c":9.79,"h":9.84,"l":9.79,"n":548,"o":9.8253,"t":"2026-10-15T17:00:00Z","v":49296,"vw":9.806626},{"c":9.765,"h":9.81,"l":9.76,"n":327,"o":9.795,"t":"2026-10-15T17:15:00Z","v":17784,"vw":9.796933},{"c":9.79,"h":9.8,"l":9.76,"n":333,"o":9.76,"t":"2026-10-15T17:30:00Z","v":20486,"vw":9.778344},{"c":9.82,"h":9.82,"l":9.7825,"n":438,"o":9.8,"t":"2026-10-15T17:45:00Z","v":27409,"vw":9.809082},{"c":9.765,"h":9.815,"l":9.76,"n":480,"o":9.81,"t":"2026-10-15T18:00:00Z","v":26189,"vw":9.787966},{"c":9.76,"h":9.79,"l":9.75,"n":455,"o":9.77,"t":"2026-10-15T18:15:00Z","v":34003,"vw":9.76116},{"c":9.75,"h":9.775,"l":9.74,"n":418,"o":9.755,"t":"2026-10-15T18:30:00Z","v":26770,"vw":9.756686},{"c":9.75,"h":9.77,"l":9.73,"n":446,"o":9.75,"t":"2026-10-15T18:45:00Z","v":26447,"vw":9.745477},{"c":9.755,"h":9.765,"l":9.74,"n":437,"o":9.75,"t":"2026-10-15T19:00:00Z","v":25709,"vw":9.754621},{"c":9.775,"h":9.785,"l":9.74,"n":689,"o":9.76,"t":"2026-10-15T19:15:00Z","v":52494,"vw":9.762492},{"c":9.795,"h":9.8,"l":9.765,"n":938,"o":9.7799,"t":"2026-10-15T19:30:00Z","v":61064,"vw":9.781637},{"c":9.705,"h":9.82,"l":9.69,"n":2678,"o":9.79,"t":"2026-10-15T19:45:00Z","v":232385,"vw":9.738174},{"c":9.7,"h":9.73,"l":9.7,"n":17,"o":9.7,"t":"2026-10-15T20:00:00Z","v":278990,"vw":9.700443},{"c":9.74,"h":9.75,"l":9.74,"n":2,"o":9.75,"t":"2026-10-15T20:15:00Z","v":399,"vw":9.745013},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-15T20:30:00Z","v":905,"vw":9.7},{"c":9.84,"h":9.84,"l":9.8,"n":14,"o":9.82,"t":"2026-10-15T23:15:00Z","v":960,"vw":9.816154},{"c":9.8,"h":9.9,"l":9.8,"n":3,"o":9.9,"t":"2026-10-16T08:00:00Z","v":201,"vw":9.85},{"c":9.75,"h":9.9,"l":9.65,"n":45,"o":9.69,"t":"2026-10-16T08:15:00Z","v":4236,"vw":9.779992},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-16T08:30:00Z","v":102,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T09:15:00Z","v":300,"vw":9.8},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-16T10:15:00Z","v":556,"vw":9.77},{"c":9.75,"h":9.85,"l":9.75,"n":14,"o":9.85,"t":"2026-10-16T11:00:00Z","v":214,"vw":9.799751},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-16T12:15:00Z","v":102,"vw":9.65},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-16T12:30:00Z","v":174,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T13:15:00Z","v":100,"vw":10},{"c":9.5193,"h":9.68,"l":9.4847,"n":464,"o":9.68,"t":"2026-10-16T13:30:00Z","v":90008,"vw":9.580757},{"c":9.52,"h":9.52,"l":9.43,"n":1002,"o":9.5,"t":"2026-10-16T13:45:00Z","v":163171,"vw":9.487182},{"c":9.62,"h":9.62,"l":9.5199,"n":405,"o":9.53,"t":"2026-10-16T14:00:00Z","v":30413,"vw":9.558193},{"c":9.585,"h":9.615,"l":9.565,"n":305,"o":9.61,"t":"2026-10-16T14:15:00Z","v":13973,"vw":9.587405},{"c":9.6,"h":9.605,"l":9.555,"n":359,"o":9.585,"t":"2026-10-16T14:30:00Z","v":28361,"vw":9.576792},{"c":9.55,"h":9.59,"l":9.54,"n":309,"o":9.59,"t":"2026-10-16T14:45:00Z","v":22686,"vw":9.560957},{"c":9.51,"h":9.56,"l":9.5,"n":263,"o":9.56,"t":"2026-10-16T15:00:00Z","v":14457,"vw":9.519608},{"c":9.445,"h":9.51,"l":9.4201,"n":854,"o":9.5,"t":"2026-10-16T15:15:00Z","v":81031,"vw":9.478256},{"c":9.49,"h":9.5,"l":9.44,"n":899,"o":9.445,"t":"2026-10-16T15:30:00Z","v":93940,"vw":9.473854},{"c":9.43,"h":9.52,"l":9.43,"n":723,"o":9.475,"t":"2026-10-16T15:45:00Z","v":85327,"vw":9.481775},{"c":9.37,"h":9.425,"l":9.37,"n":376,"o":9.425,"t":"2026-10-16T16:00:00Z","v":22461,"vw":9.399994},{"c":9.34,"h":9.4,"l":9.34,"n":444,"o":9.36,"t":"2026-10-16T16:15:00Z","v":32695,"vw":9.380657},{"c":9.32,"h":9.36,"l":9.32,"n":361,"o":9.34,"t":"2026-10-16T16:30:00Z","v":18981,"vw":9.333451},{"c":9.34,"h":9.35,"l":9.305,"n":350,"o":9.315,"t":"2026-10-16T16:45:00Z","v":18633,"vw":9.327552},{"c":9.305,"h":9.365,"l":9.301,"n":485,"o":9.35,"t":"2026-10-16T17:00:00Z","v":28383,"vw":9.343819},{"c":9.29,"h":9.32,"l":9.27,"n":453,"o":9.31,"t":"2026-10-16T17:15:00Z","v":36177,"vw":9.294559},{"c":9.3,"h":9.3299,"l":9.285,"n":351,"o":9.3,"t":"2026-10-16T17:30:00Z","v":23372,"vw":9.306918},{"c":9.27,"h":9.3223,"l":9.27,"n":399,"o":9.3,"t":"2026-10-16T17:45:00Z","v":26354,"vw":9.291496},{"c":9.24,"h":9.29,"l":9.24,"n":570,"o":9.28,"t":"2026-10-16T18:00:00Z","v":66197,"vw":9.263297},{"c":9.255,"h":9.265,"l":9.23,"n":394,"o":9.24,"t":"2026-10-16T18:15:00Z","v":30778,"vw":9.245378},{"c":9.29,"h":9.3191,"l":9.245,"n":493,"o":9.25,"t":"2026-10-16T18:30:00Z","v":47471,"vw":9.284639},{"c":9.225,"h":9.305,"l":9.21,"n":459,"o":9.305,"t":"2026-10-16T18:45:00Z","v":46859,"vw":9.248497},{"c":9.24,"h":9.25,"l":9.205,"n":494,"o":9.23,"t":"2026-10-16T19:00:00Z","v":33431,"vw":9.225544},{"c":9.23,"h":9.25,"l":9.19,"n":824,"o":9.23,"t":"2026-10-16T19:15:00Z","v":65771,"vw":9.215615},{"c":9.12,"h":9.23,"l":9.105,"n":958,"o":9.22,"t":"2026-10-16T19:30:00Z","v":74158,"vw":9.167304},{"c":9.075,"h":9.12,"l":9.05,"n":2515,"o":9.12,"t":"2026-10-16T19:45:00Z","v":219109,"vw":9.074637},{"c":9.08,"h":9.11,"l":9.08,"n":29,"o":9.08,"t":"2026-10-16T20:00:00Z","v":322324,"vw":9.080426},{"c":9.12,"h":9.12,"l":9.12,"n":32,"o":9.12,"t":"2026-10-16T20:15:00Z","v":531,"vw":9.12},{"c":9.08,"h":9.12,"l":9.08,"n":8,"o":9.12,"t":"2026-10-16T20:30:00Z","v":1421,"vw":9.084542},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-16T20:45:00Z","v":100,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-16T21:00:00Z","v":358,"vw":9.15},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-16T22:15:00Z","v":200,"vw":9.11},{"c":9.05,"h":9.1,"l":9.05,"n":4,"o":9.1,"t":"2026-10-16T23:30:00Z","v":1140,"vw":9.054545},{"c":9,"h":9.07,"l":9,"n":13,"o":9.03,"t":"2026-10-19T08:00:00Z","v":1151,"vw":9.029633},{"c":9.0039,"h":9.0039,"l":9.0039,"n":1,"o":9.0039,"t":"2026-10-19T10:00:00Z","v":1000,"vw":9.0039},{"c":9.15,"h":9.25,"l":9.15,"n":22,"o":9.25,"t":"2026-10-19T11:00:00Z","v":965,"vw":9.223684},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-10-19T11:15:00Z","v":2516,"vw":9.15},{"c":9.11,"h":9.11,"l":9.06,"n":10,"o":9.06,"t":"2026-10-19T12:00:00Z","v":308,"vw":9.076667},{"c":9.11,"h":9.11,"l":9.05,"n":9,"o":9.05,"t":"2026-10-19T12:45:00Z","v":307,"vw":9.080443},{"c":9.14,"h":9.15,"l":9.05,"n":9,"o":9.05,"t":"2026-10-19T13:00:00Z","v":2580,"vw":9.130509},{"c":9.15,"h":9.15,"l":9,"n":34,"o":9.1,"t":"2026-10-19T13:15:00Z","v":4809,"vw":9.041239},{"c":8.99,"h":9.23,"l":8.975,"n":634,"o":9.17,"t":"2026-10-19T13:30:00Z","v":115075,"vw":9.1554},{"c":8.96,"h":9.07,"l":8.9279,"n":427,"o":8.98,"t":"2026-10-19T13:45:00Z","v":139600,"vw":8.998485},{"c":9.09,"h":9.11,"l":8.95,"n":465,"o":8.95,"t":"2026-10-19T14:00:00Z","v":28955,"vw":9.039283},{"c":9.14,"h":9.16,"l":9.1,"n":581,"o":9.1,"t":"2026-10-19T14:15:00Z","v":51980,"vw":9.129875},{"c":9.11,"h":9.21,"l":9.1,"n":834,"o":9.1324,"t":"2026-10-19T14:30:00Z","v":144631,"vw":9.159176},{"c":9.15,"h":9.1699,"l":9.09,"n":477,"o":9.115,"t":"2026-10-19T14:45:00Z","v":46494,"vw":9.126767},{"c":9.22,"h":9.22,"l":9.14,"n":561,"o":9.1477,"t":"2026-10-19T15:00:00Z","v":53571,"vw":9.188358},{"c":9.2,"h":9.25,"l":9.2,"n":641,"o":9.215,"t":"2026-10-19T15:15:00Z","v":50647,"vw":9.221591},{"c":9.245,"h":9.245,"l":9.19,"n":485,"o":9.2,"t":"2026-10-19T15:30:00Z","v":38456,"vw":9.21286},{"c":9.22,"h":9.245,"l":9.22,"n":350,"o":9.24,"t":"2026-10-19T15:45:00Z","v":23047,"vw":9.231062},{"c":9.2,"h":9.22,"l":9.165,"n":375,"o":9.22,"t":"2026-10-19T16:00:00Z","v":27461,"vw":9.193019},{"c":9.23,"h":9.245,"l":9.19,"n":310,"o":9.205,"t":"2026-10-19T16:15:00Z","v":26922,"vw":9.210784},{"c":9.25,"h":9.275,"l":9.22,"n":819,"o":9.235,"t":"2026-10-19T16:30:00Z","v":108819,"vw":9.247973},{"c":9.21,"h":9.255,"l":9.2,"n":380,"o":9.25,"t":"2026-10-19T16:45:00Z","v":37543,"vw":9.244642},{"c":9.225,"h":9.235,"l":9.21,"n":365,"o":9.215,"t":"2026-10-19T17:00:00Z","v":31584,"vw":9.222498},{"c":9.245,"h":9.25,"l":9.21,"n":412,"o":9.225,"t":"2026-10-19T17:15:00Z","v":54857,"vw":9.230233},{"c":9.18,"h":9.26,"l":9.175,"n":440,"o":9.245,"t":"2026-10-19T17:30:00Z","v":33384,"vw":9.231207},{"c":9.16,"h":9.19,"l":9.14,"n":352,"o":9.18,"t":"2026-10-19T17:45:00Z","v":30244,"vw":9.156049},{"c":9.145,"h":9.16,"l":9.1401,"n":403,"o":9.16,"t":"2026-10-19T18:00:00Z","v":25733,"vw":9.148701},{"c":9.215,"h":9.215,"l":9.135,"n":833,"o":9.14,"t":"2026-10-19T18:15:00Z","v":49319,"vw":9.173334},{"c":9.205,"h":9.22,"l":9.2,"n":583,"o":9.22,"t":"2026-10-19T18:30:00Z","v":35206,"vw":9.211046},{"c":9.205,"h":9.225,"l":9.2039,"n":468,"o":9.21,"t":"2026-10-19T18:45:00Z","v":25757,"vw":9.211269},{"c":9.26,"h":9.265,"l":9.205,"n":678,"o":9.205,"t":"2026-10-19T19:00:00Z","v":47368,"vw":9.228652},{"c":9.305,"h":9.32,"l":9.26,"n":778,"o":9.26,"t":"2026-10-19T19:15:00Z","v":51953,"vw":9.285744},{"c":9.33,"h":9.38,"l":9.305,"n":1920,"o":9.305,"t":"2026-10-19T19:30:00Z","v":224113,"vw":9.349267},{"c":9.355,"h":9.38,"l":9.27,"n":3106,"o":9.33,"t":"2026-10-19T19:45:00Z","v":345326,"vw":9.350528},{"c":9.2716,"h":9.42,"l":9.2716,"n":36,"o":9.36,"t":"2026-10-19T20:00:00Z","v":280182,"vw":9.357647},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T20:30:00Z","v":1800,"vw":9.36},{"c":9.52,"h":9.54,"l":9.52,"n":2,"o":9.54,"t":"2026-10-19T20:45:00Z","v":200,"vw":9.53},{"c":9.6,"h":9.6,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T21:00:00Z","v":2726,"vw":9.597065},{"c":9.12,"h":9.59,"l":9.12,"n":2,"o":9.59,"t":"2026-10-19T21:30:00Z","v":1556,"vw":9.355},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-20T09:30:00Z","v":100,"vw":9.3},{"c":9.45,"h":9.45,"l":9.45,"n":27,"o":9.45,"t":"2026-10-20T11:00:00Z","v":310,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":14,"o":9.4,"t":"2026-10-20T12:15:00Z","v":211,"vw":9.4},{"c":9.665,"h":9.67,"l":9.28,"n":382,"o":9.44,"t":"2026-10-20T13:30:00Z","v":47736,"vw":9.495996},{"c":9.735,"h":9.735,"l":9.6,"n":352,"o":9.665,"t":"2026-10-20T13:45:00Z","v":30390,"vw":9.660536},{"c":9.77,"h":9.78,"l":9.7,"n":393,"o":9.72,"t":"2026-10-20T14:00:00Z","v":37691,"vw":9.752359},{"c":9.785,"h":9.84,"l":9.75,"n":762,"o":9.775,"t":"2026-10-20T14:15:00Z","v":65869,"vw":9.794168},{"c":10.045,"h":10.045,"l":9.73,"n":790,"o":9.79,"t":"2026-10-20T14:30:00Z","v":83846,"vw":9.910725},{"c":10.14,"h":10.16,"l":10.045,"n":1044,"o":10.05,"t":"2026-10-20T14:45:00Z","v":83791,"vw":10.083446},{"c":10.135,"h":10.2761,"l":10.135,"n":1071,"o":10.14,"t":"2026-10-20T15:00:00Z","v":83104,"vw":10.205959},{"c":10.175,"h":10.2,"l":10.075,"n":794,"o":10.135,"t":"2026-10-20T15:15:00Z","v":72155,"vw":10.152675},{"c":10.12,"h":10.17,"l":10.11,"n":538,"o":10.17,"t":"2026-10-20T15:30:00Z","v":41797,"vw":10.141679},{"c":10.045,"h":10.11,"l":10.03,"n":277,"o":10.11,"t":"2026-10-20T15:45:00Z","v":17866,"vw":10.059832},{"c":9.94,"h":10.0499,"l":9.9,"n":719,"o":10.04,"t":"2026-10-20T16:00:00Z","v":67522,"vw":9.956739},{"c":9.95,"h":9.96,"l":9.89,"n":448,"o":9.935,"t":"2026-10-20T16:15:00Z","v":36237,"vw":9.9289},{"c":9.915,"h":9.98,"l":9.915,"n":401,"o":9.96,"t":"2026-10-20T16:30:00Z","v":23586,"vw":9.953997},{"c":9.885,"h":9.93,"l":9.875,"n":442,"o":9.92,"t":"2026-10-20T16:45:00Z","v":24822,"vw":9.911227},{"c":9.89,"h":9.89,"l":9.85,"n":266,"o":9.88,"t":"2026-10-20T17:00:00Z","v":14595,"vw":9.872679},{"c":9.93,"h":9.935,"l":9.895,"n":343,"o":9.895,"t":"2026-10-20T17:15:00Z","v":21093,"vw":9.919305},{"c":9.95,"h":9.955,"l":9.925,"n":284,"o":9.925,"t":"2026-10-20T17:30:00Z","v":13725,"vw":9.942735},{"c":9.94,"h":9.97,"l":9.94,"n":360,"o":9.94,"t":"2026-10-20T17:45:00Z","v":27382,"vw":9.956521},{"c":9.985,"h":10,"l":9.94,"n":476,"o":9.94,"t":"2026-10-20T18:00:00Z","v":41629,"vw":9.979146},{"c":9.97,"h":9.985,"l":9.96,"n":343,"o":9.985,"t":"2026-10-20T18:15:00Z","v":22408,"vw":9.970871},{"c":9.955,"h":9.98,"l":9.9403,"n":334,"o":9.97,"t":"2026-10-20T18:30:00Z","v":27163,"vw":9.962334},{"c":9.955,"h":9.96,"l":9.94,"n":368,"o":9.955,"t":"2026-10-20T18:45:00Z","v":26864,"vw":9.950139},{"c":9.97,"h":10,"l":9.94,"n":639,"o":9.955,"t":"2026-10-20T19:00:00Z","v":52178,"vw":9.970886},{"c":9.96,"h":9.97,"l":9.925,"n":445,"o":9.97,"t":"2026-10-20T19:15:00Z","v":34121,"vw":9.945304},{"c":10.075,"h":10.11,"l":9.955,"n":945,"o":9.955,"t":"2026-10-20T19:30:00Z","v":90697,"vw":10.050444},{"c":9.975,"h":10.08,"l":9.95,"n":2549,"o":10.08,"t":"2026-10-20T19:45:00Z","v":241579,"vw":10.006331},{"c":9.98,"h":9.98,"l":9.98,"n":13,"o":9.98,"t":"2026-10-20T20:00:00Z","v":194337,"vw":9.98},{"c":10,"h":10.04,"l":9.98,"n":4,"o":9.98,"t":"2026-10-20T20:30:00Z","v":2201,"vw":9.988182},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T21:00:00Z","v":400,"vw":9.99},{"c":10.15,"h":10.15,"l":10.15,"n":24,"o":10.15,"t":"2026-10-21T08:00:00Z","v":160,"vw":10.15},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-21T08:45:00Z","v":127,"vw":9.96},{"c":9.9,"h":10,"l":9.9,"n":29,"o":9.9,"t":"2026-10-21T11:00:00Z","v":1809,"vw":9.929431},{"c":10.04,"h":10.04,"l":10.04,"n":12,"o":10.04,"t":"2026-10-21T12:00:00Z","v":856,"vw":10.04},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-21T13:00:00Z","v":666,"vw":9.91},{"c":10.1,"h":10.17,"l":10,"n":442,"o":10.03,"t":"2026-10-21T13:30:00Z","v":41935,"vw":10.063892},{"c":10.02,"h":10.18,"l":9.98,"n":482,"o":10.1,"t":"2026-10-21T13:45:00Z","v":38710,"vw":10.089331},{"c":10,"h":10.08,"l":9.925,"n":595,"o":10.02,"t":"2026-10-21T14:00:00Z","v":43107,"vw":9.984187},{"c":10.07,"h":10.08,"l":9.94,"n":654,"o":9.98,"t":"2026-10-21T14:15:00Z","v":49003,"vw":9.991927},{"c":10.075,"h":10.145,"l":10.06,"n":649,"o":10.06,"t":"2026-10-21T14:30:00Z","v":48935,"vw":10.096744},{"c":10.085,"h":10.11,"l":10.08,"n":414,"o":10.09,"t":"2026-10-21T14:45:00Z","v":22669,"vw":10.092046},{"c":10.09,"h":10.1,"l":10.05,"n":547,"o":10.085,"t":"2026-10-21T15:00:00Z","v":26919,"vw":10.072596},{"c":10.075,"h":10.11,"l":10.055,"n":421,"o":10.09,"t":"2026-10-21T15:15:00Z","v":20002,"vw":10.083613},{"c":10.03,"h":10.08,"l":10.01,"n":404,"o":10.08,"t":"2026-10-21T15:30:00Z","v":19901,"vw":10.028822},{"c":9.97,"h":10.045,"l":9.97,"n":410,"o":10.025,"t":"2026-10-21T15:45:00Z","v":21829,"vw":10.013746},{"c":9.935,"h":9.98,"l":9.9301,"n":405,"o":9.97,"t":"2026-10-21T16:00:00Z","v":19162,"vw":9.964487},{"c":9.95,"h":9.97,"l":9.925,"n":326,"o":9.94,"t":"2026-10-21T16:15:00Z","v":18138,"vw":9.94773},{"c":9.975,"h":9.995,"l":9.945,"n":494,"o":9.95,"t":"2026-10-21T16:30:00Z","v":26361,"vw":9.972971},{"c":9.995,"h":10,"l":9.975,"n":259,"o":9.98,"t":"2026-10-21T16:45:00Z","v":11260,"vw":9.987657},{"c":10.035,"h":10.04,"l":9.99,"n":435,"o":9.995,"t":"2026-10-21T17:00:00Z","v":20474,"vw":10.01242},{"c":9.99,"h":10.035,"l":9.975,"n":360,"o":10.035,"t":"2026-10-21T17:15:00Z","v":18451,"vw":9.99611},{"c":10.04,"h":10.045,"l":9.98,"n":334,"o":9.99,"t":"2026-10-21T17:30:00Z","v":14598,"vw":10.020175},{"c":9.975,"h":10.03,"l":9.97,"n":352,"o":10.03,"t":"2026-10-21T17:45:00Z","v":16608,"vw":10.000202},{"c":9.94,"h":9.98,"l":9.9304,"n":286,"o":9.975,"t":"2026-10-21T18:00:00Z","v":11695,"vw":9.961884},{"c":9.95,"h":9.97,"l":9.94,"n":346,"o":9.94,"t":"2026-10-21T18:15:00Z","v":20481,"vw":9.956996},{"c":9.935,"h":9.945,"l":9.9302,"n":288,"o":9.94,"t":"2026-10-21T18:30:00Z","v":15474,"vw":9.937558},{"c":9.86,"h":9.935,"l":9.86,"n":505,"o":9.935,"t":"2026-10-21T18:45:00Z","v":27929,"vw":9.904556},{"c":9.88,"h":9.92,"l":9.855,"n":706,"o":9.86,"t":"2026-10-21T19:00:00Z","v":34645,"vw":9.889612},{"c":9.895,"h":9.915,"l":9.86,"n":669,"o":9.875,"t":"2026-10-21T19:15:00Z","v":34321,"vw":9.88291},{"c":9.87,"h":9.93,"l":9.87,"n":787,"o":9.895,"t":"2026-10-21T19:30:00Z","v":40149,"vw":9.903884},{"c":9.9,"h":9.905,"l":9.845,"n":2629,"o":9.875,"t":"2026-10-21T19:45:00Z","v":197216,"vw":9.881199},{"c":9.88,"h":9.88,"l":9.88,"n":33,"o":9.88,"t":"2026-10-21T20:00:00Z","v":277699,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-21T20:30:00Z","v":296,"vw":9.88},{"c":9.78,"h":9.86,"l":9.73,"n":22,"o":9.82,"t":"2026-10-22T08:00:00Z","v":1477,"vw":9.781147},{"c":9.76,"h":9.76,"l":9.76,"n":22,"o":9.76,"t":"2026-10-22T10:30:00Z","v":457,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-22T10:45:00Z","v":103,"vw":9.76},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-22T11:30:00Z","v":131,"vw":9.75},{"c":9.9145,"h":9.9145,"l":9.9,"n":3,"o":9.9,"t":"2026-10-22T13:15:00Z","v":220,"vw":9.90725},{"c":9.93,"h":9.93,"l":9.73,"n":284,"o":9.85,"t":"2026-10-22T13:30:00Z","v":27511,"vw":9.825799},{"c":9.985,"h":10,"l":9.89,"n":228,"o":9.97,"t":"2026-10-22T13:45:00Z","v":14382,"vw":9.953887},{"c":9.8899,"h":10.015,"l":9.8643,"n":298,"o":9.985,"t":"2026-10-22T14:00:00Z","v":16912,"vw":9.922283},{"c":9.77,"h":9.86,"l":9.76,"n":418,"o":9.86,"t":"2026-10-22T14:15:00Z","v":27012,"vw":9.790379},{"c":9.78,"h":9.81,"l":9.735,"n":424,"o":9.785,"t":"2026-10-22T14:30:00Z","v":21898,"vw":9.774912},{"c":9.785,"h":9.79,"l":9.73,"n":441,"o":9.7835,"t":"2026-10-22T14:45:00Z","v":42698,"vw":9.764235},{"c":9.78,"h":9.79,"l":9.755,"n":385,"o":9.77,"t":"2026-10-22T15:00:00Z","v":17846,"vw":9.772439},{"c":9.81,"h":9.825,"l":9.79,"n":453,"o":9.79,"t":"2026-10-22T15:15:00Z","v":25677,"vw":9.806503},{"c":9.81,"h":9.84,"l":9.795,"n":339,"o":9.815,"t":"2026-10-22T15:30:00Z","v":18897,"vw":9.818539},{"c":9.85,"h":9.87,"l":9.81,"n":373,"o":9.81,"t":"2026-10-22T15:45:00Z","v":24199,"vw":9.843271},{"c":9.83,"h":9.865,"l":9.83,"n":317,"o":9.85,"t":"2026-10-22T16:00:00Z","v":17683,"vw":9.843108},{"c":9.9,"h":9.905,"l":9.835,"n":478,"o":9.84,"t":"2026-10-22T16:15:00Z","v":24903,"vw":9.868244},{"c":9.785,"h":9.92,"l":9.76,"n":482,"o":9.905,"t":"2026-10-22T16:30:00Z","v":24720,"vw":9.822473},{"c":9.8,"h":9.81,"l":9.72,"n":516,"o":9.78,"t":"2026-10-22T16:45:00Z","v":27552,"vw":9.776298},{"c":9.805,"h":9.81,"l":9.73,"n":472,"o":9.795,"t":"2026-10-22T17:00:00Z","v":25668,"vw":9.766619},{"c":9.81,"h":9.84,"l":9.79,"n":555,"o":9.82,"t":"2026-10-22T17:15:00Z","v":43680,"vw":9.810434},{"c":9.81,"h":9.865,"l":9.8,"n":488,"o":9.81,"t":"2026-10-22T17:30:00Z","v":34858,"vw":9.832337},{"c":9.86,"h":9.885,"l":9.81,"n":731,"o":9.81,"t":"2026-10-22T17:45:00Z","v":49222,"vw":9.866072},{"c":9.87,"h":9.885,"l":9.85,"n":329,"o":9.865,"t":"2026-10-22T18:00:00Z","v":21095,"vw":9.867974},{"c":9.88,"h":9.955,"l":9.865,"n":833,"o":9.865,"t":"2026-10-22T18:15:00Z","v":60084,"vw":9.928393},{"c":9.91,"h":9.925,"l":9.87,"n":494,"o":9.88,"t":"2026-10-22T18:30:00Z","v":23231,"vw":9.898097},{"c":9.875,"h":9.91,"l":9.865,"n":342,"o":9.91,"t":"2026-10-22T18:45:00Z","v":20239,"vw":9.887816},{"c":9.89,"h":9.91,"l":9.85,"n":433,"o":9.875,"t":"2026-10-22T19:00:00Z","v":25506,"vw":9.873963},{"c":9.835,"h":9.89,"l":9.83,"n":492,"o":9.885,"t":"2026-10-22T19:15:00Z","v":31221,"vw":9.867422},{"c":9.83,"h":9.855,"l":9.81,"n":885,"o":9.835,"t":"2026-10-22T19:30:00Z","v":78939,"vw":9.831157},{"c":9.8521,"h":9.87,"l":9.81,"n":1637,"o":9.825,"t":"2026-10-22T19:45:00Z","v":114896,"vw":9.843881},{"c":9.86,"h":9.88,"l":9.86,"n":21,"o":9.86,"t":"2026-10-22T20:00:00Z","v":184509,"vw":9.860269},{"c":9.95,"h":9.95,"l":9.95,"n":8,"o":9.95,"t":"2026-10-22T21:15:00Z","v":338,"vw":9.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2548716012084592,"strike":12.680513595166163,"iv":0.8726687311178247,"gamma":0.11094690332326285,"theta":-0.011848867069486405,"vega":0.0076945619335347425,"rho":0.001344938591998583,"breakevenPct":30.003871320347983},{"delta":0.25,"premium":0.3492824773413897,"strike":12.30287009063444,"iv":0.9162487915407855,"gamma":0.12057681268882176,"theta":-0.014152492447129909,"vega":0.008751963746223564,"rho":0.0016626563927092364,"breakevenPct":27.157312240963144},{"delta":0.3,"premium":0.65147692598922,"strike":13.811815407913759,"iv":1.511348159749542,"gamma":0.09113535207942988,"theta":-0.025804699676320257,"vega":0.009735643487586067,"rho":0.0018259206899985747,"breakevenPct":45.35972194877368},{"delta":0.35,"premium":0.8447278974369671,"strike":13.807256068347545,"iv":1.6753614345988126,"gamma":0.08204105487991667,"theta":-0.029570427752437872,"vega":0.010204905132915373,"rho":0.0020704198752636432,"breakevenPct":47.25612025914084},{"delta":0.4,"premium":0.896130291266573,"strike":12.43652556622472,"iv":1.4416888591111112,"gamma":0.09959913355183236,"theta":-0.026508695451442816,"vega":0.010641963173484039,"rho":0.002420398308751189,"breakevenPct":33.99654128131954},{"delta":0.45,"premium":0.9475326850961788,"strike":11.065795064101895,"iv":1.2080162836234098,"gamma":0.11715721222374803,"theta":-0.023446963150447767,"vega":0.011079021214052704,"rho":0.0027703767422387346,"breakevenPct":20.736962303498238},{"delta":0.5,"premium":1.9184707077873209,"strike":13.152157128416269,"iv":2.5582957818480003,"gamma":0.06635563051739277,"theta":-0.04970829373465607,"vega":0.011138028437147677,"rho":0.002407380947718655,"breakevenPct":51.46359634375469},{"delta":0.55,"premium":1.2051157273259485,"strike":10.350385757753163,"iv":1.1778276285536562,"gamma":0.13350040523075268,"theta":-0.023057453288717354,"vega":0.011104643465359786,"rho":0.0033528487172570553,"breakevenPct":16.135693317378},{"delta":0.6,"premium":1.2128361075544174,"strike":9.69910371318822,"iv":0.9510125480153651,"gamma":0.14238143405889883,"theta":-0.01805569782330346,"vega":0.01064865556978233,"rho":0.0037399686183884014,"breakevenPct":9.667736891885813},{"delta":0.65,"premium":1.3328745198463507,"strike":9.379001280409732,"iv":0.9054939820742638,"gamma":0.14289359795134443,"theta":-0.01651920614596671,"vega":0.010168501920614597,"rho":0.004039952249453648,"breakevenPct":7.657043218654095},{"delta":0.7,"premium":1.452912932138284,"strike":9.058898847631243,"iv":0.8599754161331628,"gamma":0.14340576184379,"theta":-0.014982714468629964,"vega":0.009688348271446863,"rho":0.004339935880518894,"breakevenPct":5.646349545422383},{"delta":0.75,"premium":1.7818368277119414,"strike":8.628076572470373,"iv":0.9153848678213309,"gamma":0.12427155879671833,"theta":-0.014328076572470374,"vega":0.008781768459434822,"rho":0.004479021363993222,"breakevenPct":4.622245227962977},{"delta":0.8,"premium":2.1578623518687334,"strike":8.172288058340929,"iv":0.9935525979945306,"gamma":0.10070729261622605,"theta":-0.01387228805834093,"vega":0.007779033728350045,"rho":0.004581825892618617,"breakevenPct":3.8206071377855664},{"delta":0.85,"premium":2.6350443599493025,"strike":7.605830164765527,"iv":1.0672076045627377,"gamma":0.07768871989860585,"theta":-0.012399239543726237,"vega":0.006453992395437263,"rho":0.004603450245390233,"breakevenPct":2.9233620574354795},{"delta":0.9,"premium":3.19552040177899,"strike":6.950788754833524,"iv":1.1431031311438256,"gamma":0.05480275228196704,"theta":-0.010277413110402141,"vega":0.004912609724674444,"rho":0.004558372361741901,"breakevenPct":1.9729563478644758}],"put":[{"delta":0.25,"premium":0.7786290322580645,"strike":8.209677419354838,"iv":1.4768354838709676,"gamma":0.07625967741935484,"theta":-0.02218709677419355,"vega":0.008835483870967742,"rho":-0.0026049957163109994,"breakevenPct":25.31609661209272},{"delta":0.3,"premium":0.9802419354838708,"strike":8.747311827956988,"iv":1.4476956989247312,"gamma":0.08513064516129032,"theta":-0.023692473118279572,"vega":0.009695698924731183,"rho":-0.0031619967961626027,"breakevenPct":21.93899605554655},{"delta":0.35,"premium":1.396556031406138,"strike":9.378301213418986,"iv":1.5261730906495359,"gamma":0.0863492505353319,"theta":-0.026613062098501068,"vega":0.010289150606709492,"rho":-0.003887807917036766,"breakevenPct":19.781455457157303},{"delta":0.4,"premium":2.003265524625268,"strike":10.092077087794433,"iv":1.7000845824411135,"gamma":0.08078179871520343,"theta":-0.030788650963597432,"vega":0.010646038543897217,"rho":-0.0047633185082516915,"breakevenPct":18.705411425435525},{"delta":0.45,"premium":2.6099750178443974,"strike":10.80585296216988,"iv":1.8739960742326909,"gamma":0.07521434689507495,"theta":-0.03496423982869379,"vega":0.011002926481084939,"rho":-0.005638829099466615,"breakevenPct":17.62936739371375},{"delta":0.5,"premium":0.7600628930817612,"strike":10.20754716981132,"iv":0.5345534591194968,"gamma":0.2687616352201258,"theta":-0.009317610062893082,"vega":0.010950943396226414,"rho":-0.004614380246553076,"breakevenPct":5.050409279099888},{"delta":0.55,"premium":1.1606319257262658,"strike":10.656783468104223,"iv":0.5976561844863733,"gamma":0.242271668164121,"theta":-0.009572177298592393,"vega":0.010411859838274931,"rho":-0.005320902105913088,"breakevenPct":4.561291031377299},{"delta":0.6,"premium":1.5612009583707698,"strike":11.106019766397125,"iv":0.6607589098532494,"gamma":0.21578170110811623,"theta":-0.009826744534291705,"vega":0.00987277628032345,"rho":-0.006027423965273097,"breakevenPct":4.07217278365471},{"delta":0.65,"premium":1.9617699910152746,"strike":11.555256064690028,"iv":0.7238616352201258,"gamma":0.18929173405211142,"theta":-0.010081311769991016,"vega":0.009333692722371967,"rho":-0.006733945824633108,"breakevenPct":3.5830545359321206},{"delta":0.7,"premium":2.362339023659778,"strike":12.00449236298293,"iv":0.786964360587002,"gamma":0.16280176699610663,"theta":-0.010335879005690326,"vega":0.008794609164420486,"rho":-0.007440467683993118,"breakevenPct":3.093936288209532},{"delta":0.75,"premium":2.762908056304283,"strike":12.453728661275832,"iv":0.8500670859538784,"gamma":0.1363117999401018,"theta":-0.010590446241389637,"vega":0.008255525606469003,"rho":-0.008146989543353128,"breakevenPct":2.604818040486943},{"delta":0.8,"premium":3.1634770889487878,"strike":12.902964959568735,"iv":0.9131698113207547,"gamma":0.109821832884097,"theta":-0.010845013477088949,"vega":0.0077164420485175194,"rho":-0.00885351140271314,"breakevenPct":2.115699792764353},{"delta":0.85,"premium":2.5203597122302153,"strike":12.379856115107913,"iv":0.6547058992805754,"gamma":0.12988719424460432,"theta":-0.006048057553956834,"vega":0.006482158273381295,"rho":-0.00874244401196046,"breakevenPct":0.9095838906763989},{"delta":0.9,"premium":3.923237410071943,"strike":13.818705035971224,"iv":0.81571309352518,"gamma":0.07794474820143883,"theta":-0.0054725179856115105,"vega":0.004899424460431654,"rho":-0.010236728768379095,"breakevenPct":0.5480640613137528}]},"raw":{"call":[{"delta":0.2,"premium":0.2548716012084592,"strike":12.680513595166163,"iv":0.8726687311178247,"gamma":0.11094690332326285,"theta":-0.011848867069486405,"vega":0.0076945619335347425,"rho":0.001344938591998583,"breakevenPct":30.003871320347983},{"delta":0.25,"premium":0.3492824773413897,"strike":12.30287009063444,"iv":0.9162487915407855,"gamma":0.12057681268882176,"theta":-0.014152492447129909,"vega":0.008751963746223564,"rho":0.0016626563927092364,"breakevenPct":27.157312240963144},{"delta":0.3,"premium":0.65147692598922,"strike":13.811815407913759,"iv":1.511348159749542,"gamma":0.09113535207942988,"theta":-0.025804699676320257,"vega":0.009735643487586067,"rho":0.0018259206899985747,"breakevenPct":45.35972194877368},{"delta":0.35,"premium":0.8447278974369671,"strike":13.807256068347545,"iv":1.6753614345988126,"gamma":0.08204105487991667,"theta":-0.029570427752437872,"vega":0.010204905132915373,"rho":0.0020704198752636432,"breakevenPct":47.25612025914084},{"delta":0.4,"premium":0.896130291266573,"strike":12.43652556622472,"iv":1.4416888591111112,"gamma":0.09959913355183236,"theta":-0.026508695451442816,"vega":0.010641963173484039,"rho":0.002420398308751189,"breakevenPct":33.99654128131954},{"delta":0.45,"premium":0.9475326850961788,"strike":11.065795064101895,"iv":1.2080162836234098,"gamma":0.11715721222374803,"theta":-0.023446963150447767,"vega":0.011079021214052704,"rho":0.0027703767422387346,"breakevenPct":20.736962303498238},{"delta":0.5,"premium":1.9184707077873209,"strike":13.152157128416269,"iv":2.5582957818480003,"gamma":0.06635563051739277,"theta":-0.04970829373465607,"vega":0.011138028437147677,"rho":0.002407380947718655,"breakevenPct":51.46359634375469},{"delta":0.55,"premium":1.2051157273259485,"strike":10.350385757753163,"iv":1.1778276285536562,"gamma":0.13350040523075268,"theta":-0.023057453288717354,"vega":0.011104643465359786,"rho":0.0033528487172570553,"breakevenPct":16.135693317378},{"delta":0.6,"premium":1.2128361075544174,"strike":9.69910371318822,"iv":0.9510125480153651,"gamma":0.14238143405889883,"theta":-0.01805569782330346,"vega":0.01064865556978233,"rho":0.0037399686183884014,"breakevenPct":9.667736891885813},{"delta":0.65,"premium":1.3328745198463507,"strike":9.379001280409732,"iv":0.9054939820742638,"gamma":0.14289359795134443,"theta":-0.01651920614596671,"vega":0.010168501920614597,"rho":0.004039952249453648,"breakevenPct":7.657043218654095},{"delta":0.7,"premium":1.452912932138284,"strike":9.058898847631243,"iv":0.8599754161331628,"gamma":0.14340576184379,"theta":-0.014982714468629964,"vega":0.009688348271446863,"rho":0.004339935880518894,"breakevenPct":5.646349545422383},{"delta":0.75,"premium":1.7818368277119414,"strike":8.628076572470373,"iv":0.9153848678213309,"gamma":0.12427155879671833,"theta":-0.014328076572470374,"vega":0.008781768459434822,"rho":0.004479021363993222,"breakevenPct":4.622245227962977},{"delta":0.8,"premium":2.1578623518687334,"strike":8.172288058340929,"iv":0.9935525979945306,"gamma":0.10070729261622605,"theta":-0.01387228805834093,"vega":0.007779033728350045,"rho":0.004581825892618617,"breakevenPct":3.8206071377855664},{"delta":0.85,"premium":2.6350443599493025,"strike":7.605830164765527,"iv":1.0672076045627377,"gamma":0.07768871989860585,"theta":-0.012399239543726237,"vega":0.006453992395437263,"rho":0.004603450245390233,"breakevenPct":2.9233620574354795},{"delta":0.9,"premium":3.19552040177899,"strike":6.950788754833524,"iv":1.1431031311438256,"gamma":0.05480275228196704,"theta":-0.010277413110402141,"vega":0.004912609724674444,"rho":0.004558372361741901,"breakevenPct":1.9729563478644758}],"put":[{"delta":0.25,"premium":0.7786290322580645,"strike":8.209677419354838,"iv":1.4768354838709676,"gamma":0.07625967741935484,"theta":-0.02218709677419355,"vega":0.008835483870967742,"rho":-0.0026049957163109994,"breakevenPct":25.31609661209272},{"delta":0.3,"premium":0.9802419354838708,"strike":8.747311827956988,"iv":1.4476956989247312,"gamma":0.08513064516129032,"theta":-0.023692473118279572,"vega":0.009695698924731183,"rho":-0.0031619967961626027,"breakevenPct":21.93899605554655},{"delta":0.35,"premium":1.396556031406138,"strike":9.378301213418986,"iv":1.5261730906495359,"gamma":0.0863492505353319,"theta":-0.026613062098501068,"vega":0.010289150606709492,"rho":-0.003887807917036766,"breakevenPct":19.781455457157303},{"delta":0.4,"premium":2.003265524625268,"strike":10.092077087794433,"iv":1.7000845824411135,"gamma":0.08078179871520343,"theta":-0.030788650963597432,"vega":0.010646038543897217,"rho":-0.0047633185082516915,"breakevenPct":18.705411425435525},{"delta":0.45,"premium":2.6099750178443974,"strike":10.80585296216988,"iv":1.8739960742326909,"gamma":0.07521434689507495,"theta":-0.03496423982869379,"vega":0.011002926481084939,"rho":-0.005638829099466615,"breakevenPct":17.62936739371375},{"delta":0.5,"premium":0.7600628930817612,"strike":10.20754716981132,"iv":0.5345534591194968,"gamma":0.2687616352201258,"theta":-0.009317610062893082,"vega":0.010950943396226414,"rho":-0.004614380246553076,"breakevenPct":5.050409279099888},{"delta":0.55,"premium":1.1606319257262658,"strike":10.656783468104223,"iv":0.5976561844863733,"gamma":0.242271668164121,"theta":-0.009572177298592393,"vega":0.010411859838274931,"rho":-0.005320902105913088,"breakevenPct":4.561291031377299},{"delta":0.6,"premium":1.5612009583707698,"strike":11.106019766397125,"iv":0.6607589098532494,"gamma":0.21578170110811623,"theta":-0.009826744534291705,"vega":0.00987277628032345,"rho":-0.006027423965273097,"breakevenPct":4.07217278365471},{"delta":0.65,"premium":1.9617699910152746,"strike":11.555256064690028,"iv":0.7238616352201258,"gamma":0.18929173405211142,"theta":-0.010081311769991016,"vega":0.009333692722371967,"rho":-0.006733945824633108,"breakevenPct":3.5830545359321206},{"delta":0.7,"premium":2.362339023659778,"strike":12.00449236298293,"iv":0.786964360587002,"gamma":0.16280176699610663,"theta":-0.010335879005690326,"vega":0.008794609164420486,"rho":-0.007440467683993118,"breakevenPct":3.093936288209532},{"delta":0.75,"premium":2.762908056304283,"strike":12.453728661275832,"iv":0.8500670859538784,"gamma":0.1363117999401018,"theta":-0.010590446241389637,"vega":0.008255525606469003,"rho":-0.008146989543353128,"breakevenPct":2.604818040486943},{"delta":0.8,"premium":3.1634770889487878,"strike":12.902964959568735,"iv":0.9131698113207547,"gamma":0.109821832884097,"theta":-0.010845013477088949,"vega":0.0077164420485175194,"rho":-0.00885351140271314,"breakevenPct":2.115699792764353},{"delta":0.85,"premium":2.5203597122302153,"strike":12.379856115107913,"iv":0.6547058992805754,"gamma":0.12988719424460432,"theta":-0.006048057553956834,"vega":0.006482158273381295,"rho":-0.00874244401196046,"breakevenPct":0.9095838906763989},{"delta":0.9,"premium":3.923237410071943,"strike":13.818705035971224,"iv":0.81571309352518,"gamma":0.07794474820143883,"theta":-0.0054725179856115105,"vega":0.004899424460431654,"rho":-0.010236728768379095,"breakevenPct":0.5480640613137528}]}},"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"}}