{"symbol":"LADR","url":"https://intraalpha.com/companies/LADR","capturedAt":"2026-10-23T00:20:48.129Z","state":"ready","quote":{"symbol":"LADR","last_price":9.32,"prev_close":8.96,"regular_close":9.32,"change":0.36,"change_pct":4.0179,"regular_change":0.36,"regular_change_pct":4.0179,"extended_change":0,"extended_change_pct":0,"bid":8.9,"ask":9.4,"bid_size":100,"ask_size":200,"volume":2140874,"vwap":9.309912,"open":9.03,"high":9.365,"low":8.97,"close":9.32,"trade_count":16358,"last_trade_at":"2026-10-22T23:00:00.002597033Z","last_quote_at":"2026-10-22T23:40:16.220738216Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:46.319280721-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LADR","fetched_at":"2026-10-23T00:20:47.556363+00:00","name":"Ladder Capital Corp Class A","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Ladder Capital Corp is a real estate investment trust in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1136713000,"ebitda":null,"pe_ratio":11.2,"peg_ratio":1.89,"book_value":11.61,"dividend_per_share":0.92,"dividend_yield":0.102,"eps":0.8,"revenue_ttm":273035000,"gross_profit_ttm":201161000,"profit_margin":0.362,"operating_margin_ttm":0.595,"return_on_assets_ttm":0.0184,"return_on_equity_ttm":0.067,"quarterly_earnings_growth":2.533,"quarterly_revenue_growth":0.964,"analyst_target_price":11.64,"analyst_number":2,"beta":1.027,"fifty_two_week_high":10.58,"fifty_two_week_low":8.48,"fifty_day_ma":9.38,"two_hundred_day_ma":10.01,"shares_outstanding":126865000,"forward_pe":2.449,"price_to_sales":4.163,"price_to_book":0.805,"ev_to_revenue":19.78,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:47.556363+00:00"},"optionObservedAt":"2026-10-22T19:55:17.893Z","bars":[{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-16T11:00:00Z","v":135,"vw":8.95},{"c":9.06,"h":9.14,"l":8.92,"n":14,"o":9.02,"t":"2026-10-16T12:30:00Z","v":2262,"vw":9.036823},{"c":9.24,"h":9.24,"l":9.09,"n":16,"o":9.09,"t":"2026-10-16T12:35:00Z","v":3236,"vw":9.178544},{"c":9.208,"h":9.2482,"l":9.14,"n":19,"o":9.236,"t":"2026-10-16T12:45:00Z","v":3425,"vw":9.204736},{"c":9.192,"h":9.2006,"l":9.1581,"n":10,"o":9.192,"t":"2026-10-16T12:50:00Z","v":10300,"vw":9.181447},{"c":9.1905,"h":9.1905,"l":9.114,"n":16,"o":9.14,"t":"2026-10-16T13:00:00Z","v":4654,"vw":9.13842},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-16T13:20:00Z","v":239,"vw":9.14},{"c":9.33,"h":9.33,"l":9.2,"n":19,"o":9.2,"t":"2026-10-16T13:25:00Z","v":3070,"vw":9.25953},{"c":9.09,"h":9.33,"l":9.02,"n":422,"o":9.33,"t":"2026-10-16T13:30:00Z","v":82031,"vw":9.231337},{"c":9.15,"h":9.175,"l":9.08,"n":480,"o":9.1,"t":"2026-10-16T13:35:00Z","v":61978,"vw":9.14054},{"c":9.1,"h":9.17,"l":9.1,"n":245,"o":9.14,"t":"2026-10-16T13:40:00Z","v":34132,"vw":9.13284},{"c":9.11,"h":9.115,"l":9.055,"n":232,"o":9.1,"t":"2026-10-16T13:45:00Z","v":27934,"vw":9.090947},{"c":9.105,"h":9.12,"l":9.09,"n":298,"o":9.12,"t":"2026-10-16T13:50:00Z","v":33570,"vw":9.109549},{"c":9.13,"h":9.15,"l":9.11,"n":236,"o":9.11,"t":"2026-10-16T13:55:00Z","v":34296,"vw":9.122594},{"c":9.13,"h":9.135,"l":9.105,"n":251,"o":9.13,"t":"2026-10-16T14:00:00Z","v":20253,"vw":9.121829},{"c":9.14,"h":9.165,"l":9.13,"n":241,"o":9.14,"t":"2026-10-16T14:05:00Z","v":65666,"vw":9.155737},{"c":9.17,"h":9.18,"l":9.14,"n":250,"o":9.14,"t":"2026-10-16T14:10:00Z","v":27145,"vw":9.165839},{"c":9.18,"h":9.18,"l":9.145,"n":174,"o":9.175,"t":"2026-10-16T14:15:00Z","v":29131,"vw":9.166434},{"c":9.215,"h":9.22,"l":9.175,"n":213,"o":9.18,"t":"2026-10-16T14:20:00Z","v":36000,"vw":9.189522},{"c":9.195,"h":9.22,"l":9.19,"n":228,"o":9.22,"t":"2026-10-16T14:25:00Z","v":21893,"vw":9.198101},{"c":9.215,"h":9.22,"l":9.1709,"n":254,"o":9.19,"t":"2026-10-16T14:30:00Z","v":33980,"vw":9.192396},{"c":9.225,"h":9.24,"l":9.21,"n":287,"o":9.22,"t":"2026-10-16T14:35:00Z","v":39295,"vw":9.221555},{"c":9.215,"h":9.225,"l":9.21,"n":175,"o":9.225,"t":"2026-10-16T14:40:00Z","v":12571,"vw":9.220693},{"c":9.225,"h":9.235,"l":9.215,"n":161,"o":9.215,"t":"2026-10-16T14:45:00Z","v":12023,"vw":9.22663},{"c":9.225,"h":9.24,"l":9.22,"n":202,"o":9.225,"t":"2026-10-16T14:50:00Z","v":24091,"vw":9.232805},{"c":9.245,"h":9.25,"l":9.225,"n":161,"o":9.23,"t":"2026-10-16T14:55:00Z","v":9772,"vw":9.238868},{"c":9.27,"h":9.27,"l":9.245,"n":171,"o":9.245,"t":"2026-10-16T15:00:00Z","v":10991,"vw":9.256987},{"c":9.245,"h":9.275,"l":9.235,"n":443,"o":9.27,"t":"2026-10-16T15:05:00Z","v":60808,"vw":9.251843},{"c":9.23,"h":9.245,"l":9.2215,"n":209,"o":9.24,"t":"2026-10-16T15:10:00Z","v":19877,"vw":9.235485},{"c":9.23,"h":9.24,"l":9.225,"n":211,"o":9.23,"t":"2026-10-16T15:15:00Z","v":25656,"vw":9.231592},{"c":9.235,"h":9.24,"l":9.225,"n":206,"o":9.225,"t":"2026-10-16T15:20:00Z","v":18964,"vw":9.231544},{"c":9.235,"h":9.24,"l":9.23,"n":141,"o":9.235,"t":"2026-10-16T15:25:00Z","v":7967,"vw":9.233045},{"c":9.2315,"h":9.245,"l":9.2315,"n":194,"o":9.235,"t":"2026-10-16T15:30:00Z","v":14566,"vw":9.239123},{"c":9.225,"h":9.25,"l":9.22,"n":175,"o":9.24,"t":"2026-10-16T15:35:00Z","v":13590,"vw":9.237098},{"c":9.225,"h":9.225,"l":9.21,"n":271,"o":9.225,"t":"2026-10-16T15:40:00Z","v":25085,"vw":9.218711},{"c":9.2,"h":9.23,"l":9.2,"n":223,"o":9.225,"t":"2026-10-16T15:45:00Z","v":18581,"vw":9.219238},{"c":9.215,"h":9.215,"l":9.19,"n":230,"o":9.2,"t":"2026-10-16T15:50:00Z","v":31236,"vw":9.200585},{"c":9.195,"h":9.215,"l":9.195,"n":225,"o":9.215,"t":"2026-10-16T15:55:00Z","v":19600,"vw":9.205497},{"c":9.195,"h":9.2,"l":9.19,"n":144,"o":9.195,"t":"2026-10-16T16:00:00Z","v":9305,"vw":9.194162},{"c":9.215,"h":9.215,"l":9.19,"n":267,"o":9.195,"t":"2026-10-16T16:05:00Z","v":29213,"vw":9.202891},{"c":9.22,"h":9.23,"l":9.2001,"n":220,"o":9.22,"t":"2026-10-16T16:10:00Z","v":35360,"vw":9.217963},{"c":9.215,"h":9.22,"l":9.21,"n":144,"o":9.215,"t":"2026-10-16T16:15:00Z","v":8792,"vw":9.215937},{"c":9.205,"h":9.22,"l":9.205,"n":176,"o":9.215,"t":"2026-10-16T16:20:00Z","v":13585,"vw":9.212468},{"c":9.205,"h":9.21,"l":9.195,"n":185,"o":9.205,"t":"2026-10-16T16:25:00Z","v":17025,"vw":9.202815},{"c":9.195,"h":9.21,"l":9.195,"n":166,"o":9.2,"t":"2026-10-16T16:30:00Z","v":12910,"vw":9.201791},{"c":9.185,"h":9.2,"l":9.185,"n":247,"o":9.195,"t":"2026-10-16T16:35:00Z","v":22842,"vw":9.192204},{"c":9.195,"h":9.195,"l":9.17,"n":259,"o":9.185,"t":"2026-10-16T16:40:00Z","v":32871,"vw":9.186722},{"c":9.1999,"h":9.21,"l":9.19,"n":171,"o":9.195,"t":"2026-10-16T16:45:00Z","v":20772,"vw":9.199776},{"c":9.225,"h":9.225,"l":9.195,"n":223,"o":9.2,"t":"2026-10-16T16:50:00Z","v":17517,"vw":9.209869},{"c":9.19,"h":9.225,"l":9.185,"n":290,"o":9.225,"t":"2026-10-16T16:55:00Z","v":34358,"vw":9.204243},{"c":9.18,"h":9.195,"l":9.18,"n":204,"o":9.19,"t":"2026-10-16T17:00:00Z","v":21934,"vw":9.189492},{"c":9.185,"h":9.19,"l":9.18,"n":131,"o":9.18,"t":"2026-10-16T17:05:00Z","v":6676,"vw":9.185545},{"c":9.175,"h":9.185,"l":9.17,"n":251,"o":9.185,"t":"2026-10-16T17:10:00Z","v":28679,"vw":9.173708},{"c":9.17,"h":9.195,"l":9.17,"n":249,"o":9.175,"t":"2026-10-16T17:15:00Z","v":26856,"vw":9.183981},{"c":9.185,"h":9.185,"l":9.145,"n":255,"o":9.16,"t":"2026-10-16T17:20:00Z","v":37917,"vw":9.155261},{"c":9.175,"h":9.19,"l":9.175,"n":147,"o":9.185,"t":"2026-10-16T17:25:00Z","v":13872,"vw":9.182139},{"c":9.165,"h":9.185,"l":9.165,"n":199,"o":9.175,"t":"2026-10-16T17:30:00Z","v":15520,"vw":9.179202},{"c":9.12,"h":9.175,"l":9.1,"n":755,"o":9.17,"t":"2026-10-16T17:35:00Z","v":134579,"vw":9.126841},{"c":9.175,"h":9.185,"l":9.125,"n":397,"o":9.125,"t":"2026-10-16T17:40:00Z","v":37332,"vw":9.164951},{"c":9.165,"h":9.175,"l":9.155,"n":340,"o":9.175,"t":"2026-10-16T17:45:00Z","v":13083,"vw":9.16447},{"c":9.16,"h":9.165,"l":9.155,"n":385,"o":9.1612,"t":"2026-10-16T17:50:00Z","v":11088,"vw":9.160631},{"c":9.16,"h":9.165,"l":9.1513,"n":304,"o":9.155,"t":"2026-10-16T17:55:00Z","v":8272,"vw":9.158606},{"c":9.165,"h":9.165,"l":9.155,"n":317,"o":9.16,"t":"2026-10-16T18:00:00Z","v":11605,"vw":9.159621},{"c":9.165,"h":9.17,"l":9.16,"n":344,"o":9.16,"t":"2026-10-16T18:05:00Z","v":8803,"vw":9.165577},{"c":9.155,"h":9.165,"l":9.15,"n":403,"o":9.165,"t":"2026-10-16T18:10:00Z","v":21092,"vw":9.158498},{"c":9.14,"h":9.155,"l":9.14,"n":241,"o":9.155,"t":"2026-10-16T18:15:00Z","v":10842,"vw":9.147813},{"c":9.155,"h":9.155,"l":9.135,"n":266,"o":9.145,"t":"2026-10-16T18:20:00Z","v":23963,"vw":9.144159},{"c":9.155,"h":9.16,"l":9.145,"n":289,"o":9.155,"t":"2026-10-16T18:25:00Z","v":12207,"vw":9.151682},{"c":9.155,"h":9.165,"l":9.155,"n":482,"o":9.16,"t":"2026-10-16T18:30:00Z","v":22202,"vw":9.159799},{"c":9.14,"h":9.155,"l":9.135,"n":334,"o":9.155,"t":"2026-10-16T18:35:00Z","v":25457,"vw":9.145093},{"c":9.135,"h":9.145,"l":9.135,"n":215,"o":9.145,"t":"2026-10-16T18:40:00Z","v":19500,"vw":9.139641},{"c":9.13,"h":9.1399,"l":9.125,"n":242,"o":9.135,"t":"2026-10-16T18:45:00Z","v":21810,"vw":9.131159},{"c":9.135,"h":9.145,"l":9.13,"n":250,"o":9.13,"t":"2026-10-16T18:50:00Z","v":34447,"vw":9.138408},{"c":9.105,"h":9.135,"l":9.105,"n":302,"o":9.13,"t":"2026-10-16T18:55:00Z","v":26186,"vw":9.120916},{"c":9.1,"h":9.115,"l":9.1,"n":256,"o":9.105,"t":"2026-10-16T19:00:00Z","v":27746,"vw":9.108093},{"c":9.12,"h":9.12,"l":9.105,"n":190,"o":9.105,"t":"2026-10-16T19:05:00Z","v":15941,"vw":9.116689},{"c":9.11,"h":9.125,"l":9.1,"n":387,"o":9.12,"t":"2026-10-16T19:10:00Z","v":39627,"vw":9.118309},{"c":9.115,"h":9.13,"l":9.105,"n":279,"o":9.105,"t":"2026-10-16T19:15:00Z","v":32500,"vw":9.117188},{"c":9.135,"h":9.14,"l":9.12,"n":183,"o":9.12,"t":"2026-10-16T19:20:00Z","v":14311,"vw":9.129598},{"c":9.115,"h":9.135,"l":9.11,"n":343,"o":9.135,"t":"2026-10-16T19:25:00Z","v":32364,"vw":9.121324},{"c":9.105,"h":9.135,"l":9.105,"n":540,"o":9.12,"t":"2026-10-16T19:30:00Z","v":60434,"vw":9.120056},{"c":9.09,"h":9.11,"l":9.07,"n":329,"o":9.105,"t":"2026-10-16T19:35:00Z","v":33418,"vw":9.089659},{"c":9.085,"h":9.09,"l":9.075,"n":307,"o":9.09,"t":"2026-10-16T19:40:00Z","v":37183,"vw":9.082772},{"c":9.075,"h":9.1,"l":9.075,"n":470,"o":9.085,"t":"2026-10-16T19:45:00Z","v":60551,"vw":9.084502},{"c":9.095,"h":9.105,"l":9.07,"n":567,"o":9.075,"t":"2026-10-16T19:50:00Z","v":83312,"vw":9.091363},{"c":9.09,"h":9.15,"l":9.09,"n":1970,"o":9.1,"t":"2026-10-16T19:55:00Z","v":379292,"vw":9.120809},{"c":9.11,"h":9.11,"l":9.11,"n":20,"o":9.11,"t":"2026-10-16T20:00:00Z","v":351125,"vw":9.11},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-16T22:30:00Z","v":100,"vw":9.07},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-16T22:40:00Z","v":100,"vw":9.11},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-19T08:10:00Z","v":908,"vw":9.15},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T09:45:00Z","v":250,"vw":9.11},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-19T11:00:00Z","v":334,"vw":9.12},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-19T11:55:00Z","v":1000,"vw":9.2},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-19T12:00:00Z","v":200,"vw":9.16},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-19T12:50:00Z","v":970,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-19T13:20:00Z","v":251,"vw":9.1},{"c":9.02,"h":9.08,"l":9.02,"n":3,"o":9.08,"t":"2026-10-19T13:25:00Z","v":2200,"vw":9.068182},{"c":8.99,"h":9.065,"l":8.97,"n":392,"o":9.02,"t":"2026-10-19T13:30:00Z","v":68627,"vw":9.014949},{"c":8.985,"h":9.005,"l":8.985,"n":225,"o":8.985,"t":"2026-10-19T13:35:00Z","v":18402,"vw":8.994201},{"c":8.98,"h":9.01,"l":8.96,"n":164,"o":8.98,"t":"2026-10-19T13:40:00Z","v":13307,"vw":8.987502},{"c":8.99,"h":9.015,"l":8.975,"n":167,"o":8.975,"t":"2026-10-19T13:45:00Z","v":18269,"vw":8.998869},{"c":8.95,"h":8.99,"l":8.945,"n":141,"o":8.99,"t":"2026-10-19T13:50:00Z","v":15381,"vw":8.966889},{"c":8.9611,"h":8.97,"l":8.935,"n":166,"o":8.945,"t":"2026-10-19T13:55:00Z","v":21324,"vw":8.957752},{"c":8.965,"h":8.97,"l":8.955,"n":197,"o":8.965,"t":"2026-10-19T14:00:00Z","v":10948,"vw":8.961146},{"c":8.98,"h":8.99,"l":8.965,"n":152,"o":8.97,"t":"2026-10-19T14:05:00Z","v":13327,"vw":8.981035},{"c":8.97,"h":8.985,"l":8.96,"n":205,"o":8.975,"t":"2026-10-19T14:10:00Z","v":15553,"vw":8.97506},{"c":8.97,"h":8.98,"l":8.96,"n":93,"o":8.97,"t":"2026-10-19T14:15:00Z","v":10894,"vw":8.974698},{"c":8.965,"h":8.97,"l":8.95,"n":122,"o":8.965,"t":"2026-10-19T14:20:00Z","v":9536,"vw":8.960151},{"c":8.965,"h":8.975,"l":8.9556,"n":178,"o":8.96,"t":"2026-10-19T14:25:00Z","v":14635,"vw":8.966108},{"c":8.955,"h":8.965,"l":8.94,"n":295,"o":8.9616,"t":"2026-10-19T14:30:00Z","v":35897,"vw":8.949604},{"c":8.95,"h":8.96,"l":8.945,"n":138,"o":8.96,"t":"2026-10-19T14:35:00Z","v":16922,"vw":8.954508},{"c":8.9393,"h":8.95,"l":8.935,"n":60,"o":8.95,"t":"2026-10-19T14:40:00Z","v":6319,"vw":8.940516},{"c":8.91,"h":8.934,"l":8.9,"n":263,"o":8.934,"t":"2026-10-19T14:45:00Z","v":23170,"vw":8.918614},{"c":8.865,"h":8.905,"l":8.86,"n":201,"o":8.905,"t":"2026-10-19T14:50:00Z","v":25442,"vw":8.878965},{"c":8.875,"h":8.88,"l":8.86,"n":105,"o":8.86,"t":"2026-10-19T14:55:00Z","v":9732,"vw":8.871096},{"c":8.895,"h":8.895,"l":8.88,"n":180,"o":8.88,"t":"2026-10-19T15:00:00Z","v":17098,"vw":8.886751},{"c":8.91,"h":8.91,"l":8.89,"n":111,"o":8.9,"t":"2026-10-19T15:05:00Z","v":12938,"vw":8.900948},{"c":8.915,"h":8.92,"l":8.9,"n":149,"o":8.915,"t":"2026-10-19T15:10:00Z","v":17524,"vw":8.91563},{"c":8.93,"h":8.935,"l":8.915,"n":162,"o":8.915,"t":"2026-10-19T15:15:00Z","v":28102,"vw":8.92177},{"c":8.94,"h":8.94,"l":8.925,"n":119,"o":8.925,"t":"2026-10-19T15:20:00Z","v":13792,"vw":8.930522},{"c":8.9312,"h":8.95,"l":8.93,"n":141,"o":8.94,"t":"2026-10-19T15:25:00Z","v":13569,"vw":8.939181},{"c":8.9612,"h":8.965,"l":8.925,"n":279,"o":8.935,"t":"2026-10-19T15:30:00Z","v":35349,"vw":8.936719},{"c":8.955,"h":8.965,"l":8.95,"n":204,"o":8.965,"t":"2026-10-19T15:35:00Z","v":13418,"vw":8.959973},{"c":8.945,"h":8.955,"l":8.94,"n":62,"o":8.955,"t":"2026-10-19T15:40:00Z","v":5238,"vw":8.950358},{"c":8.945,"h":8.955,"l":8.94,"n":146,"o":8.945,"t":"2026-10-19T15:45:00Z","v":13122,"vw":8.950271},{"c":8.945,"h":8.95,"l":8.94,"n":52,"o":8.94,"t":"2026-10-19T15:50:00Z","v":9075,"vw":8.947536},{"c":8.94,"h":8.9488,"l":8.935,"n":121,"o":8.9426,"t":"2026-10-19T15:55:00Z","v":14360,"vw":8.940409},{"c":8.915,"h":8.935,"l":8.905,"n":177,"o":8.935,"t":"2026-10-19T16:00:00Z","v":25320,"vw":8.922415},{"c":8.92,"h":8.92,"l":8.91,"n":54,"o":8.915,"t":"2026-10-19T16:05:00Z","v":4923,"vw":8.91243},{"c":8.915,"h":8.92,"l":8.91,"n":55,"o":8.915,"t":"2026-10-19T16:10:00Z","v":5378,"vw":8.915644},{"c":8.93,"h":8.945,"l":8.915,"n":273,"o":8.915,"t":"2026-10-19T16:15:00Z","v":32619,"vw":8.93122},{"c":8.93,"h":8.94,"l":8.92,"n":94,"o":8.93,"t":"2026-10-19T16:20:00Z","v":9801,"vw":8.929351},{"c":8.935,"h":8.94,"l":8.93,"n":73,"o":8.93,"t":"2026-10-19T16:25:00Z","v":4092,"vw":8.93257},{"c":8.925,"h":8.935,"l":8.92,"n":117,"o":8.93,"t":"2026-10-19T16:30:00Z","v":8313,"vw":8.927346},{"c":8.8912,"h":8.925,"l":8.89,"n":158,"o":8.925,"t":"2026-10-19T16:35:00Z","v":23374,"vw":8.913713},{"c":8.91,"h":8.91,"l":8.895,"n":233,"o":8.895,"t":"2026-10-19T16:40:00Z","v":45382,"vw":8.904283},{"c":8.915,"h":8.915,"l":8.9,"n":82,"o":8.9,"t":"2026-10-19T16:45:00Z","v":4722,"vw":8.911872},{"c":8.92,"h":8.925,"l":8.915,"n":113,"o":8.915,"t":"2026-10-19T16:50:00Z","v":10717,"vw":8.920729},{"c":8.915,"h":8.93,"l":8.915,"n":96,"o":8.925,"t":"2026-10-19T16:55:00Z","v":7127,"vw":8.922079},{"c":8.895,"h":8.915,"l":8.895,"n":242,"o":8.915,"t":"2026-10-19T17:00:00Z","v":26708,"vw":8.903075},{"c":8.875,"h":8.9099,"l":8.875,"n":182,"o":8.895,"t":"2026-10-19T17:05:00Z","v":20437,"vw":8.893116},{"c":8.86,"h":8.88,"l":8.855,"n":214,"o":8.87,"t":"2026-10-19T17:10:00Z","v":22499,"vw":8.864212},{"c":8.855,"h":8.87,"l":8.855,"n":196,"o":8.865,"t":"2026-10-19T17:15:00Z","v":19507,"vw":8.865096},{"c":8.865,"h":8.865,"l":8.85,"n":231,"o":8.855,"t":"2026-10-19T17:20:00Z","v":25119,"vw":8.856855},{"c":8.865,"h":8.87,"l":8.86,"n":76,"o":8.865,"t":"2026-10-19T17:25:00Z","v":5565,"vw":8.867315},{"c":8.86,"h":8.87,"l":8.86,"n":175,"o":8.865,"t":"2026-10-19T17:30:00Z","v":18839,"vw":8.863823},{"c":8.875,"h":8.879,"l":8.84,"n":365,"o":8.85,"t":"2026-10-19T17:35:00Z","v":64505,"vw":8.854946},{"c":8.875,"h":8.88,"l":8.86,"n":187,"o":8.875,"t":"2026-10-19T17:40:00Z","v":20042,"vw":8.872791},{"c":8.865,"h":8.875,"l":8.86,"n":133,"o":8.875,"t":"2026-10-19T17:45:00Z","v":12061,"vw":8.867589},{"c":8.85,"h":8.865,"l":8.845,"n":202,"o":8.865,"t":"2026-10-19T17:50:00Z","v":22909,"vw":8.852195},{"c":8.855,"h":8.86,"l":8.85,"n":86,"o":8.855,"t":"2026-10-19T17:55:00Z","v":5442,"vw":8.854501},{"c":8.835,"h":8.855,"l":8.83,"n":133,"o":8.85,"t":"2026-10-19T18:00:00Z","v":13570,"vw":8.843684},{"c":8.835,"h":8.84,"l":8.83,"n":110,"o":8.835,"t":"2026-10-19T18:05:00Z","v":10444,"vw":8.83546},{"c":8.815,"h":8.8377,"l":8.81,"n":178,"o":8.8377,"t":"2026-10-19T18:10:00Z","v":29853,"vw":8.821289},{"c":8.82,"h":8.825,"l":8.81,"n":367,"o":8.815,"t":"2026-10-19T18:15:00Z","v":58737,"vw":8.819594},{"c":8.825,"h":8.825,"l":8.81,"n":271,"o":8.815,"t":"2026-10-19T18:20:00Z","v":14626,"vw":8.818611},{"c":8.835,"h":8.84,"l":8.82,"n":165,"o":8.83,"t":"2026-10-19T18:25:00Z","v":16929,"vw":8.829037},{"c":8.82,"h":8.835,"l":8.82,"n":285,"o":8.835,"t":"2026-10-19T18:30:00Z","v":35443,"vw":8.828399},{"c":8.835,"h":8.835,"l":8.82,"n":174,"o":8.825,"t":"2026-10-19T18:35:00Z","v":15459,"vw":8.828527},{"c":8.83,"h":8.835,"l":8.825,"n":179,"o":8.835,"t":"2026-10-19T18:40:00Z","v":21581,"vw":8.830873},{"c":8.835,"h":8.84,"l":8.825,"n":136,"o":8.835,"t":"2026-10-19T18:45:00Z","v":14369,"vw":8.831347},{"c":8.84,"h":8.84,"l":8.83,"n":131,"o":8.83,"t":"2026-10-19T18:50:00Z","v":6198,"vw":8.833548},{"c":8.825,"h":8.8388,"l":8.82,"n":292,"o":8.835,"t":"2026-10-19T18:55:00Z","v":30617,"vw":8.829645},{"c":8.83,"h":8.85,"l":8.83,"n":436,"o":8.83,"t":"2026-10-19T19:00:00Z","v":36910,"vw":8.839937},{"c":8.825,"h":8.8312,"l":8.82,"n":162,"o":8.83,"t":"2026-10-19T19:05:00Z","v":8686,"vw":8.826969},{"c":8.835,"h":8.835,"l":8.82,"n":193,"o":8.825,"t":"2026-10-19T19:10:00Z","v":14167,"vw":8.828298},{"c":8.865,"h":8.87,"l":8.83,"n":434,"o":8.835,"t":"2026-10-19T19:15:00Z","v":44318,"vw":8.845657},{"c":8.885,"h":8.89,"l":8.86,"n":415,"o":8.865,"t":"2026-10-19T19:20:00Z","v":36046,"vw":8.874328},{"c":8.86,"h":8.89,"l":8.86,"n":578,"o":8.885,"t":"2026-10-19T19:25:00Z","v":72612,"vw":8.872756},{"c":8.855,"h":8.865,"l":8.85,"n":372,"o":8.86,"t":"2026-10-19T19:30:00Z","v":29578,"vw":8.857114},{"c":8.845,"h":8.865,"l":8.845,"n":490,"o":8.86,"t":"2026-10-19T19:35:00Z","v":66298,"vw":8.856307},{"c":8.865,"h":8.87,"l":8.845,"n":545,"o":8.845,"t":"2026-10-19T19:40:00Z","v":61136,"vw":8.857173},{"c":8.855,"h":8.865,"l":8.845,"n":694,"o":8.865,"t":"2026-10-19T19:45:00Z","v":84937,"vw":8.85693},{"c":8.835,"h":8.855,"l":8.835,"n":580,"o":8.85,"t":"2026-10-19T19:50:00Z","v":75710,"vw":8.84682},{"c":8.83,"h":8.8475,"l":8.82,"n":1575,"o":8.835,"t":"2026-10-19T19:55:00Z","v":259741,"vw":8.830847},{"c":8.83,"h":8.83,"l":8.83,"n":22,"o":8.83,"t":"2026-10-19T20:00:00Z","v":334473,"vw":8.83},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T11:25:00Z","v":500,"vw":9},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-20T13:00:00Z","v":259,"vw":8.83},{"c":8.86,"h":8.89,"l":8.83,"n":216,"o":8.86,"t":"2026-10-20T13:30:00Z","v":32802,"vw":8.862664},{"c":8.95,"h":8.97,"l":8.87,"n":404,"o":8.87,"t":"2026-10-20T13:35:00Z","v":42987,"vw":8.936212},{"c":8.98,"h":8.99,"l":8.96,"n":122,"o":8.96,"t":"2026-10-20T13:40:00Z","v":15220,"vw":8.976046},{"c":9.025,"h":9.03,"l":8.985,"n":1369,"o":8.99,"t":"2026-10-20T13:45:00Z","v":189569,"vw":9.003831},{"c":9.03,"h":9.035,"l":9.015,"n":170,"o":9.03,"t":"2026-10-20T13:50:00Z","v":14731,"vw":9.025666},{"c":9.04,"h":9.04,"l":9.015,"n":133,"o":9.025,"t":"2026-10-20T13:55:00Z","v":14169,"vw":9.024542},{"c":9.035,"h":9.065,"l":9.035,"n":149,"o":9.0412,"t":"2026-10-20T14:00:00Z","v":11222,"vw":9.051073},{"c":9.055,"h":9.06,"l":9.015,"n":215,"o":9.03,"t":"2026-10-20T14:05:00Z","v":21346,"vw":9.03472},{"c":9.045,"h":9.06,"l":9.04,"n":82,"o":9.058,"t":"2026-10-20T14:10:00Z","v":4789,"vw":9.051989},{"c":9.06,"h":9.07,"l":9.045,"n":77,"o":9.045,"t":"2026-10-20T14:15:00Z","v":6460,"vw":9.055972},{"c":9.085,"h":9.115,"l":9.06,"n":371,"o":9.06,"t":"2026-10-20T14:20:00Z","v":35008,"vw":9.093603},{"c":9.095,"h":9.105,"l":9.085,"n":146,"o":9.09,"t":"2026-10-20T14:25:00Z","v":12275,"vw":9.093856},{"c":9.0699,"h":9.1,"l":9.0699,"n":200,"o":9.1,"t":"2026-10-20T14:30:00Z","v":10687,"vw":9.086089},{"c":9.09,"h":9.095,"l":9.07,"n":198,"o":9.07,"t":"2026-10-20T14:35:00Z","v":27833,"vw":9.083456},{"c":9.1,"h":9.1,"l":9.085,"n":79,"o":9.09,"t":"2026-10-20T14:40:00Z","v":7009,"vw":9.093508},{"c":9.105,"h":9.12,"l":9.1,"n":157,"o":9.1,"t":"2026-10-20T14:45:00Z","v":14549,"vw":9.111209},{"c":9.13,"h":9.13,"l":9.09,"n":196,"o":9.1011,"t":"2026-10-20T14:50:00Z","v":18322,"vw":9.105602},{"c":9.125,"h":9.13,"l":9.12,"n":109,"o":9.125,"t":"2026-10-20T14:55:00Z","v":12577,"vw":9.126001},{"c":9.0701,"h":9.125,"l":9.07,"n":406,"o":9.12,"t":"2026-10-20T15:00:00Z","v":46162,"vw":9.096917},{"c":9.075,"h":9.075,"l":9.06,"n":180,"o":9.07,"t":"2026-10-20T15:05:00Z","v":20665,"vw":9.068685},{"c":9.08,"h":9.085,"l":9.065,"n":292,"o":9.075,"t":"2026-10-20T15:10:00Z","v":44324,"vw":9.074142},{"c":9.085,"h":9.095,"l":9.085,"n":102,"o":9.09,"t":"2026-10-20T15:15:00Z","v":9864,"vw":9.090365},{"c":9.09,"h":9.09,"l":9.07,"n":132,"o":9.085,"t":"2026-10-20T15:20:00Z","v":13006,"vw":9.08002},{"c":9.075,"h":9.095,"l":9.065,"n":296,"o":9.095,"t":"2026-10-20T15:25:00Z","v":39122,"vw":9.075873},{"c":9.07,"h":9.0788,"l":9.065,"n":213,"o":9.075,"t":"2026-10-20T15:30:00Z","v":26802,"vw":9.071196},{"c":9.07,"h":9.075,"l":9.055,"n":383,"o":9.065,"t":"2026-10-20T15:35:00Z","v":52249,"vw":9.064995},{"c":9.065,"h":9.075,"l":9.06,"n":175,"o":9.07,"t":"2026-10-20T15:40:00Z","v":20184,"vw":9.06879},{"c":9.06,"h":9.065,"l":9.055,"n":104,"o":9.065,"t":"2026-10-20T15:45:00Z","v":9593,"vw":9.060118},{"c":9.05,"h":9.06,"l":9.045,"n":290,"o":9.055,"t":"2026-10-20T15:50:00Z","v":36421,"vw":9.05046},{"c":9.035,"h":9.055,"l":9.035,"n":269,"o":9.055,"t":"2026-10-20T15:55:00Z","v":37503,"vw":9.042455},{"c":9.035,"h":9.045,"l":9.025,"n":168,"o":9.04,"t":"2026-10-20T16:00:00Z","v":28687,"vw":9.036133},{"c":9.025,"h":9.035,"l":9.025,"n":117,"o":9.035,"t":"2026-10-20T16:05:00Z","v":7982,"vw":9.030567},{"c":9.035,"h":9.035,"l":9.025,"n":108,"o":9.03,"t":"2026-10-20T16:10:00Z","v":13301,"vw":9.028739},{"c":9.03,"h":9.035,"l":9.025,"n":130,"o":9.035,"t":"2026-10-20T16:15:00Z","v":14043,"vw":9.030659},{"c":9.03,"h":9.03,"l":9.025,"n":116,"o":9.025,"t":"2026-10-20T16:20:00Z","v":14418,"vw":9.026132},{"c":9.045,"h":9.045,"l":9.03,"n":130,"o":9.03,"t":"2026-10-20T16:25:00Z","v":14170,"vw":9.034509},{"c":9.0499,"h":9.055,"l":9.045,"n":134,"o":9.05,"t":"2026-10-20T16:30:00Z","v":11314,"vw":9.048632},{"c":9.035,"h":9.05,"l":9.031,"n":184,"o":9.045,"t":"2026-10-20T16:35:00Z","v":17099,"vw":9.04337},{"c":9.015,"h":9.035,"l":9.01,"n":171,"o":9.03,"t":"2026-10-20T16:40:00Z","v":23472,"vw":9.024841},{"c":9.015,"h":9.015,"l":9.01,"n":58,"o":9.01,"t":"2026-10-20T16:45:00Z","v":3766,"vw":9.012491},{"c":8.98,"h":9.015,"l":8.98,"n":177,"o":9.01,"t":"2026-10-20T16:50:00Z","v":28461,"vw":9.001593},{"c":8.985,"h":8.99,"l":8.985,"n":64,"o":8.985,"t":"2026-10-20T16:55:00Z","v":6059,"vw":8.985152},{"c":9.005,"h":9.005,"l":8.99,"n":146,"o":8.99,"t":"2026-10-20T17:00:00Z","v":11495,"vw":8.995195},{"c":9.001,"h":9.015,"l":9,"n":199,"o":9.01,"t":"2026-10-20T17:05:00Z","v":28474,"vw":9.00822},{"c":8.99,"h":9.005,"l":8.99,"n":105,"o":9,"t":"2026-10-20T17:10:00Z","v":26855,"vw":8.999378},{"c":8.995,"h":8.9999,"l":8.99,"n":63,"o":8.99,"t":"2026-10-20T17:15:00Z","v":8667,"vw":8.994689},{"c":8.995,"h":9,"l":8.99,"n":65,"o":8.99,"t":"2026-10-20T17:20:00Z","v":3473,"vw":8.993179},{"c":8.985,"h":8.995,"l":8.98,"n":166,"o":8.995,"t":"2026-10-20T17:25:00Z","v":24935,"vw":8.98578},{"c":8.985,"h":8.99,"l":8.985,"n":167,"o":8.99,"t":"2026-10-20T17:30:00Z","v":15852,"vw":8.988522},{"c":8.995,"h":9,"l":8.985,"n":169,"o":8.985,"t":"2026-10-20T17:35:00Z","v":16957,"vw":8.991119},{"c":9,"h":9,"l":8.995,"n":100,"o":8.995,"t":"2026-10-20T17:40:00Z","v":10371,"vw":8.995677},{"c":9.01,"h":9.01,"l":9,"n":125,"o":9,"t":"2026-10-20T17:45:00Z","v":13810,"vw":9.005777},{"c":9.03,"h":9.03,"l":9.01,"n":164,"o":9.01,"t":"2026-10-20T17:50:00Z","v":25085,"vw":9.021473},{"c":9.025,"h":9.035,"l":9.0201,"n":171,"o":9.03,"t":"2026-10-20T17:55:00Z","v":21021,"vw":9.029627},{"c":9.03,"h":9.035,"l":9.025,"n":154,"o":9.03,"t":"2026-10-20T18:00:00Z","v":23512,"vw":9.031263},{"c":9.035,"h":9.04,"l":9.035,"n":147,"o":9.035,"t":"2026-10-20T18:05:00Z","v":7724,"vw":9.035176},{"c":9.04,"h":9.04,"l":9.0312,"n":173,"o":9.035,"t":"2026-10-20T18:10:00Z","v":32275,"vw":9.037644},{"c":9.04,"h":9.045,"l":9.03,"n":270,"o":9.04,"t":"2026-10-20T18:15:00Z","v":52933,"vw":9.036086},{"c":9.025,"h":9.0399,"l":9.02,"n":184,"o":9.035,"t":"2026-10-20T18:20:00Z","v":25476,"vw":9.027702},{"c":9.02,"h":9.025,"l":9.0112,"n":188,"o":9.02,"t":"2026-10-20T18:25:00Z","v":27835,"vw":9.019975},{"c":9.025,"h":9.03,"l":9.0214,"n":72,"o":9.025,"t":"2026-10-20T18:30:00Z","v":11575,"vw":9.024541},{"c":9.035,"h":9.035,"l":9.02,"n":311,"o":9.025,"t":"2026-10-20T18:35:00Z","v":52167,"vw":9.027194},{"c":9.045,"h":9.05,"l":9.03,"n":167,"o":9.03,"t":"2026-10-20T18:40:00Z","v":20676,"vw":9.040789},{"c":9.045,"h":9.05,"l":9.035,"n":321,"o":9.045,"t":"2026-10-20T18:45:00Z","v":44243,"vw":9.041982},{"c":9.05,"h":9.05,"l":9.035,"n":119,"o":9.045,"t":"2026-10-20T18:50:00Z","v":13556,"vw":9.04219},{"c":9.035,"h":9.05,"l":9.035,"n":151,"o":9.05,"t":"2026-10-20T18:55:00Z","v":15666,"vw":9.042328},{"c":9.045,"h":9.05,"l":9.04,"n":233,"o":9.04,"t":"2026-10-20T19:00:00Z","v":39596,"vw":9.046735},{"c":9.05,"h":9.05,"l":9.04,"n":210,"o":9.045,"t":"2026-10-20T19:05:00Z","v":29866,"vw":9.045636},{"c":9.055,"h":9.07,"l":9.05,"n":293,"o":9.05,"t":"2026-10-20T19:10:00Z","v":35399,"vw":9.05764},{"c":9.07,"h":9.07,"l":9.0548,"n":157,"o":9.06,"t":"2026-10-20T19:15:00Z","v":12720,"vw":9.063215},{"c":9.045,"h":9.07,"l":9.045,"n":278,"o":9.07,"t":"2026-10-20T19:20:00Z","v":33523,"vw":9.056127},{"c":9.045,"h":9.05,"l":9.04,"n":215,"o":9.045,"t":"2026-10-20T19:25:00Z","v":26415,"vw":9.04768},{"c":9.025,"h":9.05,"l":9.02,"n":573,"o":9.045,"t":"2026-10-20T19:30:00Z","v":91149,"vw":9.033964},{"c":9.03,"h":9.03,"l":9.015,"n":824,"o":9.025,"t":"2026-10-20T19:35:00Z","v":187601,"vw":9.02218},{"c":9.065,"h":9.07,"l":9.025,"n":411,"o":9.025,"t":"2026-10-20T19:40:00Z","v":82052,"vw":9.045882},{"c":9.045,"h":9.065,"l":9.04,"n":335,"o":9.065,"t":"2026-10-20T19:45:00Z","v":51819,"vw":9.055599},{"c":9.06,"h":9.06,"l":9.03,"n":575,"o":9.04,"t":"2026-10-20T19:50:00Z","v":98842,"vw":9.043234},{"c":9.065,"h":9.07,"l":9.045,"n":1330,"o":9.06,"t":"2026-10-20T19:55:00Z","v":224489,"vw":9.059094},{"c":9.05,"h":9.05,"l":9.05,"n":17,"o":9.05,"t":"2026-10-20T20:00:00Z","v":255663,"vw":9.05},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-20T23:25:00Z","v":1500,"vw":9.04},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T13:20:00Z","v":135,"vw":9.09},{"c":9.06,"h":9.1,"l":9.03,"n":87,"o":9.1,"t":"2026-10-21T13:30:00Z","v":11915,"vw":9.08437},{"c":9.06,"h":9.08,"l":9.05,"n":294,"o":9.055,"t":"2026-10-21T13:35:00Z","v":41606,"vw":9.071296},{"c":9.075,"h":9.08,"l":9.05,"n":118,"o":9.06,"t":"2026-10-21T13:40:00Z","v":6859,"vw":9.063629},{"c":9.09,"h":9.1,"l":9.08,"n":95,"o":9.08,"t":"2026-10-21T13:45:00Z","v":5837,"vw":9.089778},{"c":9.0897,"h":9.0905,"l":9.08,"n":74,"o":9.09,"t":"2026-10-21T13:50:00Z","v":7648,"vw":9.088854},{"c":9.07,"h":9.0852,"l":9.06,"n":91,"o":9.08,"t":"2026-10-21T13:55:00Z","v":9158,"vw":9.073827},{"c":9.06,"h":9.075,"l":9.055,"n":105,"o":9.075,"t":"2026-10-21T14:00:00Z","v":6643,"vw":9.064886},{"c":9.005,"h":9.0515,"l":9.005,"n":223,"o":9.05,"t":"2026-10-21T14:05:00Z","v":37651,"vw":9.021511},{"c":9.045,"h":9.05,"l":9.005,"n":166,"o":9.005,"t":"2026-10-21T14:10:00Z","v":18563,"vw":9.037121},{"c":9.02,"h":9.045,"l":9.015,"n":171,"o":9.045,"t":"2026-10-21T14:15:00Z","v":13337,"vw":9.025838},{"c":9.035,"h":9.035,"l":9.02,"n":168,"o":9.025,"t":"2026-10-21T14:20:00Z","v":14097,"vw":9.029458},{"c":9.025,"h":9.045,"l":9.025,"n":121,"o":9.035,"t":"2026-10-21T14:25:00Z","v":6970,"vw":9.03619},{"c":9.035,"h":9.035,"l":9.0201,"n":44,"o":9.0201,"t":"2026-10-21T14:30:00Z","v":3584,"vw":9.03086},{"c":9.025,"h":9.04,"l":9.025,"n":159,"o":9.035,"t":"2026-10-21T14:35:00Z","v":14183,"vw":9.034385},{"c":9.005,"h":9.025,"l":8.98,"n":238,"o":9.025,"t":"2026-10-21T14:40:00Z","v":20347,"vw":9.002226},{"c":8.995,"h":9.01,"l":8.985,"n":133,"o":9.005,"t":"2026-10-21T14:45:00Z","v":9622,"vw":8.995421},{"c":8.995,"h":8.9999,"l":8.98,"n":151,"o":8.995,"t":"2026-10-21T14:50:00Z","v":12771,"vw":8.989237},{"c":8.985,"h":8.995,"l":8.98,"n":99,"o":8.995,"t":"2026-10-21T14:55:00Z","v":6383,"vw":8.990999},{"c":8.955,"h":8.98,"l":8.945,"n":216,"o":8.98,"t":"2026-10-21T15:00:00Z","v":27875,"vw":8.96519},{"c":8.955,"h":8.9601,"l":8.945,"n":174,"o":8.955,"t":"2026-10-21T15:05:00Z","v":21707,"vw":8.955346},{"c":8.965,"h":8.97,"l":8.96,"n":89,"o":8.96,"t":"2026-10-21T15:10:00Z","v":13124,"vw":8.964891},{"c":8.9609,"h":8.9682,"l":8.951,"n":196,"o":8.965,"t":"2026-10-21T15:15:00Z","v":30071,"vw":8.963114},{"c":8.965,"h":8.97,"l":8.96,"n":104,"o":8.965,"t":"2026-10-21T15:20:00Z","v":6632,"vw":8.967089},{"c":8.98,"h":8.985,"l":8.965,"n":278,"o":8.965,"t":"2026-10-21T15:25:00Z","v":61825,"vw":8.973487},{"c":8.975,"h":8.9899,"l":8.975,"n":91,"o":8.98,"t":"2026-10-21T15:30:00Z","v":7407,"vw":8.983983},{"c":8.98,"h":8.98,"l":8.975,"n":66,"o":8.975,"t":"2026-10-21T15:35:00Z","v":2831,"vw":8.976718},{"c":8.955,"h":8.975,"l":8.955,"n":127,"o":8.975,"t":"2026-10-21T15:40:00Z","v":7693,"vw":8.966285},{"c":8.955,"h":8.96,"l":8.955,"n":107,"o":8.955,"t":"2026-10-21T15:45:00Z","v":4560,"vw":8.955388},{"c":8.975,"h":8.975,"l":8.9505,"n":241,"o":8.96,"t":"2026-10-21T15:50:00Z","v":25428,"vw":8.963691},{"c":8.975,"h":8.985,"l":8.975,"n":153,"o":8.975,"t":"2026-10-21T15:55:00Z","v":17510,"vw":8.980583},{"c":8.975,"h":8.975,"l":8.97,"n":80,"o":8.97,"t":"2026-10-21T16:00:00Z","v":4767,"vw":8.974643},{"c":8.985,"h":8.985,"l":8.975,"n":219,"o":8.975,"t":"2026-10-21T16:05:00Z","v":15437,"vw":8.981387},{"c":8.99,"h":8.99,"l":8.98,"n":91,"o":8.9801,"t":"2026-10-21T16:10:00Z","v":7102,"vw":8.98534},{"c":9,"h":9,"l":8.99,"n":146,"o":8.99,"t":"2026-10-21T16:15:00Z","v":13826,"vw":8.992655},{"c":9,"h":9,"l":8.995,"n":67,"o":8.995,"t":"2026-10-21T16:20:00Z","v":2419,"vw":8.999721},{"c":9.01,"h":9.01,"l":9,"n":160,"o":9,"t":"2026-10-21T16:25:00Z","v":12794,"vw":9.003938},{"c":9.015,"h":9.025,"l":9.015,"n":193,"o":9.019,"t":"2026-10-21T16:30:00Z","v":21528,"vw":9.02105},{"c":9.045,"h":9.045,"l":9.0101,"n":194,"o":9.015,"t":"2026-10-21T16:35:00Z","v":26983,"vw":9.022422},{"c":9.025,"h":9.045,"l":9.01,"n":256,"o":9.045,"t":"2026-10-21T16:40:00Z","v":24318,"vw":9.025345},{"c":9.0193,"h":9.02,"l":9.015,"n":62,"o":9.02,"t":"2026-10-21T16:45:00Z","v":5848,"vw":9.019281},{"c":9.005,"h":9.02,"l":9.005,"n":111,"o":9.02,"t":"2026-10-21T16:50:00Z","v":9322,"vw":9.011565},{"c":9.015,"h":9.015,"l":9.005,"n":157,"o":9.005,"t":"2026-10-21T16:55:00Z","v":10444,"vw":9.011015},{"c":9.025,"h":9.025,"l":9.015,"n":97,"o":9.015,"t":"2026-10-21T17:00:00Z","v":7377,"vw":9.02128},{"c":9.03,"h":9.035,"l":9.025,"n":185,"o":9.025,"t":"2026-10-21T17:05:00Z","v":22279,"vw":9.028514},{"c":9.005,"h":9.03,"l":9.005,"n":144,"o":9.025,"t":"2026-10-21T17:10:00Z","v":13444,"vw":9.016215},{"c":9.015,"h":9.016,"l":9.005,"n":136,"o":9.005,"t":"2026-10-21T17:15:00Z","v":11874,"vw":9.011651},{"c":9.015,"h":9.02,"l":9.015,"n":89,"o":9.015,"t":"2026-10-21T17:20:00Z","v":4516,"vw":9.017494},{"c":9.01,"h":9.025,"l":9.01,"n":201,"o":9.0189,"t":"2026-10-21T17:25:00Z","v":27541,"vw":9.019977},{"c":9.015,"h":9.02,"l":9.01,"n":92,"o":9.02,"t":"2026-10-21T17:30:00Z","v":3589,"vw":9.015},{"c":9.02,"h":9.02,"l":9.015,"n":91,"o":9.015,"t":"2026-10-21T17:35:00Z","v":4160,"vw":9.018226},{"c":9.02,"h":9.0299,"l":9.015,"n":192,"o":9.015,"t":"2026-10-21T17:40:00Z","v":12136,"vw":9.020305},{"c":9.0288,"h":9.0288,"l":9.015,"n":106,"o":9.015,"t":"2026-10-21T17:45:00Z","v":8034,"vw":9.0206},{"c":9.03,"h":9.03,"l":9.025,"n":109,"o":9.025,"t":"2026-10-21T17:50:00Z","v":5401,"vw":9.027053},{"c":9.018,"h":9.025,"l":9.015,"n":153,"o":9.0211,"t":"2026-10-21T17:55:00Z","v":11045,"vw":9.020757},{"c":9.015,"h":9.02,"l":9.015,"n":100,"o":9.015,"t":"2026-10-21T18:00:00Z","v":3640,"vw":9.017388},{"c":9.015,"h":9.02,"l":9.01,"n":115,"o":9.01,"t":"2026-10-21T18:05:00Z","v":6407,"vw":9.016926},{"c":9.015,"h":9.025,"l":9.015,"n":156,"o":9.015,"t":"2026-10-21T18:10:00Z","v":12842,"vw":9.020115},{"c":9.02,"h":9.02,"l":9.015,"n":135,"o":9.02,"t":"2026-10-21T18:15:00Z","v":9005,"vw":9.019551},{"c":9.015,"h":9.02,"l":9.015,"n":110,"o":9.02,"t":"2026-10-21T18:20:00Z","v":4067,"vw":9.016541},{"c":9.015,"h":9.02,"l":9.01,"n":59,"o":9.015,"t":"2026-10-21T18:25:00Z","v":7428,"vw":9.016111},{"c":9.015,"h":9.015,"l":9.015,"n":98,"o":9.015,"t":"2026-10-21T18:30:00Z","v":3913,"vw":9.015},{"c":9.015,"h":9.025,"l":9.015,"n":304,"o":9.015,"t":"2026-10-21T18:35:00Z","v":29206,"vw":9.019308},{"c":9.0188,"h":9.0188,"l":9.015,"n":108,"o":9.015,"t":"2026-10-21T18:40:00Z","v":7485,"vw":9.01508},{"c":9,"h":9.025,"l":9,"n":292,"o":9.02,"t":"2026-10-21T18:45:00Z","v":37406,"vw":9.014398},{"c":8.995,"h":9,"l":8.98,"n":205,"o":9,"t":"2026-10-21T18:50:00Z","v":15099,"vw":8.992658},{"c":8.975,"h":8.995,"l":8.975,"n":197,"o":8.99,"t":"2026-10-21T18:55:00Z","v":16346,"vw":8.981306},{"c":8.9641,"h":8.975,"l":8.955,"n":327,"o":8.975,"t":"2026-10-21T19:00:00Z","v":40221,"vw":8.967248},{"c":8.955,"h":8.965,"l":8.955,"n":206,"o":8.965,"t":"2026-10-21T19:05:00Z","v":12249,"vw":8.961549},{"c":8.955,"h":8.9599,"l":8.945,"n":208,"o":8.955,"t":"2026-10-21T19:10:00Z","v":12534,"vw":8.953078},{"c":8.965,"h":8.965,"l":8.955,"n":201,"o":8.955,"t":"2026-10-21T19:15:00Z","v":15035,"vw":8.959555},{"c":8.975,"h":8.98,"l":8.97,"n":202,"o":8.97,"t":"2026-10-21T19:20:00Z","v":19998,"vw":8.973992},{"c":8.975,"h":8.995,"l":8.975,"n":266,"o":8.975,"t":"2026-10-21T19:25:00Z","v":25774,"vw":8.986621},{"c":8.96,"h":8.975,"l":8.945,"n":343,"o":8.975,"t":"2026-10-21T19:30:00Z","v":40164,"vw":8.958054},{"c":8.945,"h":8.95,"l":8.93,"n":282,"o":8.945,"t":"2026-10-21T19:35:00Z","v":25499,"vw":8.93925},{"c":8.95,"h":8.95,"l":8.935,"n":408,"o":8.94,"t":"2026-10-21T19:40:00Z","v":26712,"vw":8.941218},{"c":8.935,"h":8.945,"l":8.93,"n":419,"o":8.945,"t":"2026-10-21T19:45:00Z","v":31298,"vw":8.940098},{"c":8.955,"h":8.955,"l":8.935,"n":553,"o":8.935,"t":"2026-10-21T19:50:00Z","v":64672,"vw":8.945437},{"c":8.95,"h":8.96,"l":8.935,"n":1451,"o":8.955,"t":"2026-10-21T19:55:00Z","v":176832,"vw":8.945349},{"c":8.96,"h":8.96,"l":8.96,"n":22,"o":8.96,"t":"2026-10-21T20:00:00Z","v":251655,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-22T11:10:00Z","v":600,"vw":8.96},{"c":9.07,"h":9.07,"l":8.97,"n":107,"o":9.03,"t":"2026-10-22T13:30:00Z","v":13423,"vw":9.020304},{"c":9.1,"h":9.105,"l":9.07,"n":220,"o":9.08,"t":"2026-10-22T13:35:00Z","v":22588,"vw":9.089569},{"c":9.13,"h":9.14,"l":9.11,"n":109,"o":9.11,"t":"2026-10-22T13:40:00Z","v":7753,"vw":9.125731},{"c":9.17,"h":9.18,"l":9.13,"n":140,"o":9.13,"t":"2026-10-22T13:45:00Z","v":11910,"vw":9.16041},{"c":9.16,"h":9.19,"l":9.15,"n":167,"o":9.19,"t":"2026-10-22T13:50:00Z","v":10622,"vw":9.166056},{"c":9.21,"h":9.21,"l":9.17,"n":52,"o":9.17,"t":"2026-10-22T13:55:00Z","v":5073,"vw":9.188648},{"c":9.22,"h":9.24,"l":9.21,"n":217,"o":9.21,"t":"2026-10-22T14:00:00Z","v":19173,"vw":9.224515},{"c":9.23,"h":9.25,"l":9.215,"n":165,"o":9.22,"t":"2026-10-22T14:05:00Z","v":15904,"vw":9.23314},{"c":9.25,"h":9.25,"l":9.225,"n":145,"o":9.23,"t":"2026-10-22T14:10:00Z","v":10619,"vw":9.235598},{"c":9.25,"h":9.26,"l":9.24,"n":118,"o":9.2407,"t":"2026-10-22T14:15:00Z","v":8938,"vw":9.247492},{"c":9.2513,"h":9.27,"l":9.235,"n":137,"o":9.25,"t":"2026-10-22T14:20:00Z","v":8779,"vw":9.253091},{"c":9.26,"h":9.27,"l":9.245,"n":118,"o":9.25,"t":"2026-10-22T14:25:00Z","v":6530,"vw":9.257088},{"c":9.258,"h":9.275,"l":9.245,"n":522,"o":9.26,"t":"2026-10-22T14:30:00Z","v":96296,"vw":9.266698},{"c":9.2313,"h":9.255,"l":9.22,"n":148,"o":9.255,"t":"2026-10-22T14:35:00Z","v":7905,"vw":9.232261},{"c":9.23,"h":9.24,"l":9.23,"n":149,"o":9.235,"t":"2026-10-22T14:40:00Z","v":10729,"vw":9.231919},{"c":9.235,"h":9.265,"l":9.235,"n":230,"o":9.24,"t":"2026-10-22T14:45:00Z","v":25499,"vw":9.248857},{"c":9.2393,"h":9.245,"l":9.235,"n":219,"o":9.24,"t":"2026-10-22T14:50:00Z","v":13662,"vw":9.240034},{"c":9.24,"h":9.245,"l":9.23,"n":115,"o":9.24,"t":"2026-10-22T14:55:00Z","v":8960,"vw":9.237758},{"c":9.23,"h":9.24,"l":9.2199,"n":148,"o":9.24,"t":"2026-10-22T15:00:00Z","v":11174,"vw":9.22808},{"c":9.235,"h":9.2401,"l":9.221,"n":101,"o":9.235,"t":"2026-10-22T15:05:00Z","v":22491,"vw":9.234193},{"c":9.25,"h":9.255,"l":9.23,"n":143,"o":9.23,"t":"2026-10-22T15:10:00Z","v":24375,"vw":9.241217},{"c":9.25,"h":9.255,"l":9.245,"n":98,"o":9.255,"t":"2026-10-22T15:15:00Z","v":5223,"vw":9.251913},{"c":9.25,"h":9.255,"l":9.24,"n":166,"o":9.2513,"t":"2026-10-22T15:20:00Z","v":13869,"vw":9.249095},{"c":9.24,"h":9.255,"l":9.235,"n":168,"o":9.255,"t":"2026-10-22T15:25:00Z","v":9986,"vw":9.242057},{"c":9.27,"h":9.27,"l":9.25,"n":94,"o":9.25,"t":"2026-10-22T15:30:00Z","v":17456,"vw":9.265325},{"c":9.265,"h":9.27,"l":9.26,"n":46,"o":9.27,"t":"2026-10-22T15:35:00Z","v":6244,"vw":9.265505},{"c":9.305,"h":9.31,"l":9.265,"n":391,"o":9.265,"t":"2026-10-22T15:40:00Z","v":42098,"vw":9.285483},{"c":9.32,"h":9.32,"l":9.295,"n":182,"o":9.305,"t":"2026-10-22T15:45:00Z","v":23964,"vw":9.304806},{"c":9.335,"h":9.35,"l":9.3114,"n":221,"o":9.3114,"t":"2026-10-22T15:50:00Z","v":21979,"vw":9.332336},{"c":9.345,"h":9.345,"l":9.325,"n":278,"o":9.335,"t":"2026-10-22T15:55:00Z","v":39808,"vw":9.337966},{"c":9.34,"h":9.345,"l":9.335,"n":246,"o":9.345,"t":"2026-10-22T16:00:00Z","v":26976,"vw":9.339975},{"c":9.335,"h":9.345,"l":9.33,"n":194,"o":9.34,"t":"2026-10-22T16:05:00Z","v":28001,"vw":9.34002},{"c":9.325,"h":9.345,"l":9.322,"n":193,"o":9.335,"t":"2026-10-22T16:10:00Z","v":30716,"vw":9.338281},{"c":9.32,"h":9.33,"l":9.315,"n":128,"o":9.33,"t":"2026-10-22T16:15:00Z","v":16932,"vw":9.320681},{"c":9.31,"h":9.325,"l":9.31,"n":259,"o":9.32,"t":"2026-10-22T16:20:00Z","v":31192,"vw":9.316493},{"c":9.315,"h":9.325,"l":9.3139,"n":142,"o":9.315,"t":"2026-10-22T16:25:00Z","v":16892,"vw":9.320918},{"c":9.325,"h":9.33,"l":9.3199,"n":104,"o":9.32,"t":"2026-10-22T16:30:00Z","v":10947,"vw":9.323574},{"c":9.315,"h":9.325,"l":9.31,"n":103,"o":9.325,"t":"2026-10-22T16:35:00Z","v":9955,"vw":9.317},{"c":9.325,"h":9.325,"l":9.31,"n":153,"o":9.315,"t":"2026-10-22T16:40:00Z","v":13040,"vw":9.318764},{"c":9.325,"h":9.33,"l":9.325,"n":82,"o":9.325,"t":"2026-10-22T16:45:00Z","v":5767,"vw":9.326772},{"c":9.335,"h":9.34,"l":9.33,"n":183,"o":9.33,"t":"2026-10-22T16:50:00Z","v":16209,"vw":9.333831},{"c":9.335,"h":9.34,"l":9.33,"n":68,"o":9.335,"t":"2026-10-22T16:55:00Z","v":5270,"vw":9.337087},{"c":9.315,"h":9.335,"l":9.31,"n":235,"o":9.335,"t":"2026-10-22T17:00:00Z","v":21861,"vw":9.324996},{"c":9.315,"h":9.315,"l":9.29,"n":232,"o":9.315,"t":"2026-10-22T17:05:00Z","v":28459,"vw":9.305362},{"c":9.309,"h":9.315,"l":9.3013,"n":114,"o":9.315,"t":"2026-10-22T17:10:00Z","v":11731,"vw":9.309299},{"c":9.305,"h":9.31,"l":9.305,"n":52,"o":9.31,"t":"2026-10-22T17:15:00Z","v":21557,"vw":9.309432},{"c":9.305,"h":9.31,"l":9.3,"n":68,"o":9.305,"t":"2026-10-22T17:20:00Z","v":7933,"vw":9.305629},{"c":9.32,"h":9.32,"l":9.305,"n":163,"o":9.305,"t":"2026-10-22T17:25:00Z","v":22890,"vw":9.317353},{"c":9.32,"h":9.32,"l":9.3113,"n":92,"o":9.315,"t":"2026-10-22T17:30:00Z","v":6438,"vw":9.31878},{"c":9.32,"h":9.325,"l":9.3112,"n":193,"o":9.32,"t":"2026-10-22T17:35:00Z","v":23198,"vw":9.31953},{"c":9.34,"h":9.34,"l":9.315,"n":169,"o":9.315,"t":"2026-10-22T17:40:00Z","v":18886,"vw":9.325581},{"c":9.3271,"h":9.34,"l":9.325,"n":137,"o":9.335,"t":"2026-10-22T17:45:00Z","v":15225,"vw":9.331522},{"c":9.33,"h":9.33,"l":9.32,"n":60,"o":9.32,"t":"2026-10-22T17:50:00Z","v":7823,"vw":9.328879},{"c":9.33,"h":9.34,"l":9.33,"n":205,"o":9.33,"t":"2026-10-22T17:55:00Z","v":22565,"vw":9.332111},{"c":9.325,"h":9.33,"l":9.325,"n":142,"o":9.325,"t":"2026-10-22T18:00:00Z","v":9335,"vw":9.32944},{"c":9.34,"h":9.34,"l":9.32,"n":132,"o":9.32,"t":"2026-10-22T18:05:00Z","v":12115,"vw":9.334442},{"c":9.3409,"h":9.35,"l":9.335,"n":154,"o":9.335,"t":"2026-10-22T18:10:00Z","v":27742,"vw":9.345381},{"c":9.34,"h":9.35,"l":9.335,"n":202,"o":9.35,"t":"2026-10-22T18:15:00Z","v":29559,"vw":9.34199},{"c":9.345,"h":9.35,"l":9.34,"n":106,"o":9.34,"t":"2026-10-22T18:20:00Z","v":10286,"vw":9.344576},{"c":9.335,"h":9.355,"l":9.335,"n":246,"o":9.35,"t":"2026-10-22T18:25:00Z","v":31856,"vw":9.347202},{"c":9.335,"h":9.345,"l":9.33,"n":182,"o":9.34,"t":"2026-10-22T18:30:00Z","v":29128,"vw":9.339346},{"c":9.345,"h":9.345,"l":9.335,"n":150,"o":9.335,"t":"2026-10-22T18:35:00Z","v":13930,"vw":9.339869},{"c":9.34,"h":9.345,"l":9.33,"n":153,"o":9.345,"t":"2026-10-22T18:40:00Z","v":14370,"vw":9.339877},{"c":9.35,"h":9.36,"l":9.335,"n":328,"o":9.34,"t":"2026-10-22T18:45:00Z","v":38249,"vw":9.349667},{"c":9.34,"h":9.35,"l":9.34,"n":216,"o":9.345,"t":"2026-10-22T18:50:00Z","v":22929,"vw":9.342139},{"c":9.345,"h":9.345,"l":9.335,"n":172,"o":9.34,"t":"2026-10-22T18:55:00Z","v":21967,"vw":9.3409},{"c":9.345,"h":9.36,"l":9.345,"n":229,"o":9.345,"t":"2026-10-22T19:00:00Z","v":43549,"vw":9.349246},{"c":9.345,"h":9.36,"l":9.3301,"n":282,"o":9.35,"t":"2026-10-22T19:05:00Z","v":33704,"vw":9.346113},{"c":9.345,"h":9.355,"l":9.34,"n":199,"o":9.345,"t":"2026-10-22T19:10:00Z","v":18927,"vw":9.349233},{"c":9.335,"h":9.35,"l":9.335,"n":220,"o":9.35,"t":"2026-10-22T19:15:00Z","v":19651,"vw":9.342104},{"c":9.335,"h":9.345,"l":9.335,"n":242,"o":9.335,"t":"2026-10-22T19:20:00Z","v":24989,"vw":9.341901},{"c":9.335,"h":9.35,"l":9.335,"n":264,"o":9.34,"t":"2026-10-22T19:25:00Z","v":28252,"vw":9.34116},{"c":9.325,"h":9.34,"l":9.305,"n":452,"o":9.335,"t":"2026-10-22T19:30:00Z","v":52457,"vw":9.319826},{"c":9.345,"h":9.345,"l":9.3101,"n":348,"o":9.325,"t":"2026-10-22T19:35:00Z","v":46454,"vw":9.328216},{"c":9.34,"h":9.35,"l":9.335,"n":351,"o":9.345,"t":"2026-10-22T19:40:00Z","v":39678,"vw":9.342484},{"c":9.34,"h":9.34,"l":9.3113,"n":429,"o":9.335,"t":"2026-10-22T19:45:00Z","v":52097,"vw":9.326585},{"c":9.35,"h":9.36,"l":9.335,"n":494,"o":9.335,"t":"2026-10-22T19:50:00Z","v":51688,"vw":9.346102},{"c":9.33,"h":9.365,"l":9.32,"n":1631,"o":9.35,"t":"2026-10-22T19:55:00Z","v":194457,"vw":9.336185},{"c":9.32,"h":9.32,"l":9.32,"n":28,"o":9.32,"t":"2026-10-22T20:00:00Z","v":297410,"vw":9.32},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-22T22:35:00Z","v":2000,"vw":9.29}],"history":[{"c":10.96,"h":11.17,"l":10.945,"n":6599,"o":11.17,"t":"2024-10-21T04:00:00Z","v":778464,"vw":10.996457},{"c":10.95,"h":10.988,"l":10.91,"n":4500,"o":10.96,"t":"2024-10-22T04:00:00Z","v":471904,"vw":10.944709},{"c":10.97,"h":11.025,"l":10.88,"n":6152,"o":10.9,"t":"2024-10-23T04:00:00Z","v":797126,"vw":10.967593},{"c":11.38,"h":11.41,"l":10.985,"n":8183,"o":11.11,"t":"2024-10-24T04:00:00Z","v":930620,"vw":11.283603},{"c":11.28,"h":11.48,"l":11.25,"n":7736,"o":11.38,"t":"2024-10-25T04:00:00Z","v":775915,"vw":11.357261},{"c":11.29,"h":11.325,"l":11.25,"n":5752,"o":11.3,"t":"2024-10-28T04:00:00Z","v":620649,"vw":11.291188},{"c":11.23,"h":11.24,"l":11.1595,"n":5621,"o":11.21,"t":"2024-10-29T04:00:00Z","v":594017,"vw":11.208308},{"c":11.41,"h":11.47,"l":11.23,"n":6000,"o":11.23,"t":"2024-10-30T04:00:00Z","v":603148,"vw":11.408215},{"c":11.41,"h":11.49,"l":11.28,"n":6721,"o":11.36,"t":"2024-10-31T04:00:00Z","v":1093494,"vw":11.419452},{"c":11.54,"h":11.59,"l":11.33,"n":14018,"o":11.44,"t":"2024-11-01T04:00:00Z","v":2648789,"vw":11.482642},{"c":11.33,"h":11.555,"l":11.27,"n":7397,"o":11.53,"t":"2024-11-04T05:00:00Z","v":693837,"vw":11.364156},{"c":11.32,"h":11.33,"l":11.2,"n":6304,"o":11.31,"t":"2024-11-05T05:00:00Z","v":608703,"vw":11.273805},{"c":11.63,"h":11.83,"l":11.26,"n":10730,"o":11.64,"t":"2024-11-06T05:00:00Z","v":1168916,"vw":11.499797},{"c":11.66,"h":11.73,"l":11.57,"n":5916,"o":11.57,"t":"2024-11-07T05:00:00Z","v":549960,"vw":11.650189},{"c":11.76,"h":11.85,"l":11.68,"n":5479,"o":11.7,"t":"2024-11-08T05:00:00Z","v":557110,"vw":11.77142},{"c":11.93,"h":11.96,"l":11.79,"n":5178,"o":11.83,"t":"2024-11-11T05:00:00Z","v":542434,"vw":11.896784},{"c":11.6,"h":11.85,"l":11.6,"n":5852,"o":11.81,"t":"2024-11-12T05:00:00Z","v":521828,"vw":11.651431},{"c":11.66,"h":11.745,"l":11.61,"n":5129,"o":11.68,"t":"2024-11-13T05:00:00Z","v":454595,"vw":11.678836},{"c":11.7,"h":11.8,"l":11.68,"n":5489,"o":11.68,"t":"2024-11-14T05:00:00Z","v":605279,"vw":11.722389},{"c":11.64,"h":11.82,"l":11.6,"n":4032,"o":11.79,"t":"2024-11-15T05:00:00Z","v":364979,"vw":11.661664},{"c":11.63,"h":11.71,"l":11.615,"n":4993,"o":11.64,"t":"2024-11-18T05:00:00Z","v":424118,"vw":11.64939},{"c":11.64,"h":11.645,"l":11.52,"n":4252,"o":11.54,"t":"2024-11-19T05:00:00Z","v":426938,"vw":11.605854},{"c":11.61,"h":11.69,"l":11.51,"n":4342,"o":11.63,"t":"2024-11-20T05:00:00Z","v":319689,"vw":11.588298},{"c":11.75,"h":11.785,"l":11.62,"n":4315,"o":11.63,"t":"2024-11-21T05:00:00Z","v":345033,"vw":11.739457},{"c":11.7,"h":11.88,"l":11.67,"n":9567,"o":11.83,"t":"2024-11-22T05:00:00Z","v":1281814,"vw":11.726205},{"c":11.72,"h":11.85,"l":11.71,"n":6287,"o":11.78,"t":"2024-11-25T05:00:00Z","v":969434,"vw":11.752304},{"c":11.86,"h":11.93,"l":11.68,"n":6198,"o":11.7,"t":"2024-11-26T05:00:00Z","v":990914,"vw":11.85062},{"c":11.9,"h":12.03,"l":11.885,"n":4874,"o":11.92,"t":"2024-11-27T05:00:00Z","v":463788,"vw":11.944798},{"c":11.86,"h":12.01,"l":11.86,"n":2856,"o":11.96,"t":"2024-11-29T05:00:00Z","v":351577,"vw":11.884488},{"c":11.92,"h":11.9752,"l":11.79,"n":5341,"o":11.86,"t":"2024-12-02T05:00:00Z","v":419810,"vw":11.922772},{"c":11.78,"h":11.9699,"l":11.765,"n":4725,"o":11.92,"t":"2024-12-03T05:00:00Z","v":752561,"vw":11.801776},{"c":11.76,"h":11.87,"l":11.725,"n":4732,"o":11.76,"t":"2024-12-04T05:00:00Z","v":545072,"vw":11.78125},{"c":11.75,"h":11.87,"l":11.68,"n":5298,"o":11.75,"t":"2024-12-05T05:00:00Z","v":561678,"vw":11.743422},{"c":11.8,"h":11.848,"l":11.735,"n":5640,"o":11.81,"t":"2024-12-06T05:00:00Z","v":444719,"vw":11.794355},{"c":11.96,"h":12.08,"l":11.8699,"n":4208,"o":11.87,"t":"2024-12-09T05:00:00Z","v":528942,"vw":11.966855},{"c":11.96,"h":12.0083,"l":11.8,"n":5177,"o":11.9,"t":"2024-12-10T05:00:00Z","v":413919,"vw":11.949969},{"c":11.99,"h":12.05,"l":11.9325,"n":5176,"o":12.03,"t":"2024-12-11T05:00:00Z","v":472888,"vw":11.990252},{"c":11.98,"h":12.1,"l":11.94,"n":6813,"o":11.95,"t":"2024-12-12T05:00:00Z","v":572253,"vw":12.000811},{"c":11.84,"h":11.95,"l":11.735,"n":6583,"o":11.94,"t":"2024-12-13T05:00:00Z","v":739968,"vw":11.828079},{"c":11.84,"h":11.97,"l":11.78,"n":6343,"o":11.82,"t":"2024-12-16T05:00:00Z","v":592327,"vw":11.866718},{"c":11.68,"h":11.93,"l":11.62,"n":6689,"o":11.82,"t":"2024-12-17T05:00:00Z","v":706654,"vw":11.717122},{"c":11.29,"h":11.76,"l":11.235,"n":8106,"o":11.73,"t":"2024-12-18T05:00:00Z","v":951977,"vw":11.416911},{"c":11.2,"h":11.465,"l":11.14,"n":7677,"o":11.38,"t":"2024-12-19T05:00:00Z","v":683873,"vw":11.255044},{"c":11.41,"h":11.47,"l":11.03,"n":8195,"o":11.03,"t":"2024-12-20T05:00:00Z","v":1367528,"vw":11.357999},{"c":11.29,"h":11.38,"l":11.225,"n":6346,"o":11.36,"t":"2024-12-23T05:00:00Z","v":588425,"vw":11.287052},{"c":11.45,"h":11.45,"l":11.26,"n":3581,"o":11.32,"t":"2024-12-24T05:00:00Z","v":411823,"vw":11.366516},{"c":11.41,"h":11.48,"l":11.35,"n":7107,"o":11.46,"t":"2024-12-26T05:00:00Z","v":521796,"vw":11.415441},{"c":11.3,"h":11.4794,"l":11.265,"n":4358,"o":11.35,"t":"2024-12-27T05:00:00Z","v":543016,"vw":11.333008},{"c":11.26,"h":11.305,"l":11.13,"n":8769,"o":11.26,"t":"2024-12-30T05:00:00Z","v":1054660,"vw":11.232429},{"c":11.19,"h":11.2499,"l":11.07,"n":5892,"o":11.1,"t":"2024-12-31T05:00:00Z","v":793850,"vw":11.177676},{"c":11.15,"h":11.28,"l":11.09,"n":5800,"o":11.19,"t":"2025-01-02T05:00:00Z","v":564505,"vw":11.146474},{"c":11.29,"h":11.32,"l":11.15,"n":4324,"o":11.16,"t":"2025-01-03T05:00:00Z","v":344420,"vw":11.265822},{"c":11.14,"h":11.32,"l":11.135,"n":5265,"o":11.29,"t":"2025-01-06T05:00:00Z","v":621858,"vw":11.183194},{"c":11.09,"h":11.205,"l":11.04,"n":8482,"o":11.13,"t":"2025-01-07T05:00:00Z","v":969450,"vw":11.093835},{"c":11.03,"h":11.15,"l":10.93,"n":6031,"o":11.07,"t":"2025-01-08T05:00:00Z","v":542504,"vw":11.036288},{"c":10.81,"h":10.9,"l":10.73,"n":7211,"o":10.87,"t":"2025-01-10T05:00:00Z","v":898312,"vw":10.791478},{"c":10.81,"h":10.83,"l":10.65,"n":6369,"o":10.73,"t":"2025-01-13T05:00:00Z","v":560240,"vw":10.754178},{"c":10.98,"h":11.005,"l":10.785,"n":6741,"o":10.79,"t":"2025-01-14T05:00:00Z","v":751545,"vw":10.930658},{"c":11.06,"h":11.23,"l":11.02,"n":5401,"o":11.21,"t":"2025-01-15T05:00:00Z","v":775973,"vw":11.093347},{"c":11.14,"h":11.2,"l":11.05,"n":4319,"o":11.05,"t":"2025-01-16T05:00:00Z","v":463078,"vw":11.130223},{"c":11.17,"h":11.25,"l":11.14,"n":3876,"o":11.22,"t":"2025-01-17T05:00:00Z","v":360171,"vw":11.183843},{"c":11.24,"h":11.25,"l":11.1343,"n":3751,"o":11.2,"t":"2025-01-21T05:00:00Z","v":424817,"vw":11.207594},{"c":11.03,"h":11.22,"l":11.01,"n":4592,"o":11.18,"t":"2025-01-22T05:00:00Z","v":444189,"vw":11.093178},{"c":11.04,"h":11.08,"l":11,"n":4418,"o":11.01,"t":"2025-01-23T05:00:00Z","v":485876,"vw":11.044699},{"c":11.06,"h":11.13,"l":11.005,"n":3327,"o":11.01,"t":"2025-01-24T05:00:00Z","v":327286,"vw":11.067548},{"c":11.22,"h":11.29,"l":11.065,"n":3909,"o":11.07,"t":"2025-01-27T05:00:00Z","v":386367,"vw":11.20504},{"c":11.23,"h":11.34,"l":11.18,"n":4719,"o":11.18,"t":"2025-01-28T05:00:00Z","v":422706,"vw":11.2379},{"c":11.06,"h":11.28,"l":11,"n":4702,"o":11.2,"t":"2025-01-29T05:00:00Z","v":356530,"vw":11.099062},{"c":11.27,"h":11.31,"l":11.14,"n":5177,"o":11.19,"t":"2025-01-30T05:00:00Z","v":460779,"vw":11.250655},{"c":11.21,"h":11.33,"l":11.16,"n":6191,"o":11.23,"t":"2025-01-31T05:00:00Z","v":512973,"vw":11.246201},{"c":11.07,"h":11.17,"l":10.989,"n":10250,"o":11.02,"t":"2025-02-03T05:00:00Z","v":1515341,"vw":11.06254},{"c":11.26,"h":11.29,"l":10.91,"n":6731,"o":11.02,"t":"2025-02-04T05:00:00Z","v":597515,"vw":11.199102},{"c":11.25,"h":11.41,"l":11.21,"n":5999,"o":11.34,"t":"2025-02-05T05:00:00Z","v":525141,"vw":11.27311},{"c":11.73,"h":11.73,"l":11.18,"n":8212,"o":11.18,"t":"2025-02-06T05:00:00Z","v":881103,"vw":11.553182},{"c":11.79,"h":11.85,"l":11.56,"n":7645,"o":11.63,"t":"2025-02-07T05:00:00Z","v":670172,"vw":11.742832},{"c":11.81,"h":11.85,"l":11.62,"n":7089,"o":11.85,"t":"2025-02-10T05:00:00Z","v":655599,"vw":11.761289},{"c":11.76,"h":11.79,"l":11.675,"n":6876,"o":11.71,"t":"2025-02-11T05:00:00Z","v":463620,"vw":11.740524},{"c":11.52,"h":11.72,"l":11.411,"n":5917,"o":11.56,"t":"2025-02-12T05:00:00Z","v":559963,"vw":11.511133},{"c":11.54,"h":11.57,"l":11.455,"n":5565,"o":11.57,"t":"2025-02-13T05:00:00Z","v":554491,"vw":11.528119},{"c":11.62,"h":11.63,"l":11.51,"n":4861,"o":11.56,"t":"2025-02-14T05:00:00Z","v":368650,"vw":11.568468},{"c":11.68,"h":11.725,"l":11.58,"n":3789,"o":11.58,"t":"2025-02-18T05:00:00Z","v":365459,"vw":11.660626},{"c":11.66,"h":11.67,"l":11.55,"n":4336,"o":11.61,"t":"2025-02-19T05:00:00Z","v":349585,"vw":11.626079},{"c":11.66,"h":11.6999,"l":11.58,"n":4526,"o":11.62,"t":"2025-02-20T05:00:00Z","v":334527,"vw":11.64883},{"c":11.57,"h":11.8147,"l":11.54,"n":4299,"o":11.81,"t":"2025-02-21T05:00:00Z","v":398949,"vw":11.63729},{"c":11.6,"h":11.7,"l":11.525,"n":4241,"o":11.62,"t":"2025-02-24T05:00:00Z","v":332402,"vw":11.614219},{"c":11.66,"h":11.77,"l":11.615,"n":7570,"o":11.64,"t":"2025-02-25T05:00:00Z","v":597949,"vw":11.682597},{"c":11.66,"h":11.755,"l":11.6,"n":5461,"o":11.65,"t":"2025-02-26T05:00:00Z","v":482442,"vw":11.678531},{"c":11.67,"h":11.72,"l":11.595,"n":4442,"o":11.61,"t":"2025-02-27T05:00:00Z","v":386525,"vw":11.665501},{"c":11.87,"h":11.89,"l":11.642,"n":5311,"o":11.69,"t":"2025-02-28T05:00:00Z","v":603033,"vw":11.835598},{"c":11.83,"h":11.87,"l":11.705,"n":6589,"o":11.83,"t":"2025-03-03T05:00:00Z","v":547008,"vw":11.801782},{"c":11.58,"h":11.79,"l":11.57,"n":7103,"o":11.71,"t":"2025-03-04T05:00:00Z","v":565080,"vw":11.633891},{"c":11.64,"h":11.696,"l":11.5,"n":5642,"o":11.5,"t":"2025-03-05T05:00:00Z","v":458821,"vw":11.621302},{"c":11.72,"h":11.73,"l":11.58,"n":6370,"o":11.58,"t":"2025-03-06T05:00:00Z","v":481524,"vw":11.674691},{"c":11.72,"h":11.86,"l":11.675,"n":6811,"o":11.75,"t":"2025-03-07T05:00:00Z","v":686066,"vw":11.764041},{"c":11.7,"h":11.875,"l":11.6001,"n":7566,"o":11.66,"t":"2025-03-10T04:00:00Z","v":563823,"vw":11.745297},{"c":11.42,"h":11.76,"l":11.3501,"n":8467,"o":11.76,"t":"2025-03-11T04:00:00Z","v":690683,"vw":11.464113},{"c":11.51,"h":11.55,"l":11.35,"n":7002,"o":11.51,"t":"2025-03-12T04:00:00Z","v":464785,"vw":11.482657},{"c":11.4,"h":11.68,"l":11.4,"n":5088,"o":11.54,"t":"2025-03-13T04:00:00Z","v":351267,"vw":11.467374},{"c":11.66,"h":11.66,"l":11.46,"n":4530,"o":11.52,"t":"2025-03-14T04:00:00Z","v":294923,"vw":11.622364},{"c":11.59,"h":11.64,"l":11.51,"n":5415,"o":11.51,"t":"2025-03-17T04:00:00Z","v":411571,"vw":11.584255},{"c":11.65,"h":11.66,"l":11.56,"n":5225,"o":11.58,"t":"2025-03-18T04:00:00Z","v":395035,"vw":11.630638},{"c":11.66,"h":11.71,"l":11.56,"n":6731,"o":11.68,"t":"2025-03-19T04:00:00Z","v":500206,"vw":11.638778},{"c":11.67,"h":11.745,"l":11.6,"n":4338,"o":11.6,"t":"2025-03-20T04:00:00Z","v":303182,"vw":11.675073},{"c":11.49,"h":11.66,"l":11.41,"n":4668,"o":11.62,"t":"2025-03-21T04:00:00Z","v":1255654,"vw":11.510848},{"c":11.62,"h":11.66,"l":11.43,"n":5516,"o":11.53,"t":"2025-03-24T04:00:00Z","v":507652,"vw":11.596432},{"c":11.57,"h":11.65,"l":11.485,"n":4580,"o":11.65,"t":"2025-03-25T04:00:00Z","v":356985,"vw":11.569396},{"c":11.55,"h":11.595,"l":11.48,"n":4188,"o":11.55,"t":"2025-03-26T04:00:00Z","v":373599,"vw":11.537669},{"c":11.55,"h":11.64,"l":11.47,"n":4372,"o":11.56,"t":"2025-03-27T04:00:00Z","v":391042,"vw":11.546487},{"c":11.48,"h":11.6,"l":11.38,"n":7199,"o":11.58,"t":"2025-03-28T04:00:00Z","v":642458,"vw":11.44799},{"c":11.41,"h":11.4565,"l":11.2,"n":5293,"o":11.2,"t":"2025-03-31T04:00:00Z","v":622797,"vw":11.402788},{"c":11.4,"h":11.535,"l":11.33,"n":6468,"o":11.37,"t":"2025-04-01T04:00:00Z","v":502189,"vw":11.435738},{"c":11.4,"h":11.455,"l":11.29,"n":6159,"o":11.33,"t":"2025-04-02T04:00:00Z","v":454225,"vw":11.376432},{"c":11.21,"h":11.37,"l":11.13,"n":6466,"o":11.13,"t":"2025-04-03T04:00:00Z","v":559219,"vw":11.246544},{"c":10.6,"h":10.99,"l":10.43,"n":10764,"o":10.9,"t":"2025-04-04T04:00:00Z","v":978248,"vw":10.660322},{"c":10.15,"h":10.78,"l":9.91,"n":14779,"o":10.23,"t":"2025-04-07T04:00:00Z","v":1280255,"vw":10.236574},{"c":10.01,"h":10.535,"l":9.92,"n":11864,"o":10.39,"t":"2025-04-08T04:00:00Z","v":992587,"vw":10.159696},{"c":10.5,"h":10.61,"l":9.68,"n":15819,"o":9.88,"t":"2025-04-09T04:00:00Z","v":1569322,"vw":10.180435},{"c":9.99,"h":10.39,"l":9.82,"n":12826,"o":10.39,"t":"2025-04-10T04:00:00Z","v":1416686,"vw":10.026565},{"c":9.86,"h":9.9799,"l":9.69,"n":9045,"o":9.96,"t":"2025-04-11T04:00:00Z","v":744895,"vw":9.848163},{"c":10.1,"h":10.2,"l":9.87,"n":10081,"o":9.87,"t":"2025-04-14T04:00:00Z","v":1292143,"vw":10.090486},{"c":10.11,"h":10.34,"l":10.075,"n":6910,"o":10.12,"t":"2025-04-15T04:00:00Z","v":744741,"vw":10.168551},{"c":10.08,"h":10.17,"l":10.01,"n":8137,"o":10.13,"t":"2025-04-16T04:00:00Z","v":670030,"vw":10.079357},{"c":10.25,"h":10.29,"l":10.09,"n":6687,"o":10.09,"t":"2025-04-17T04:00:00Z","v":598566,"vw":10.227464},{"c":10,"h":10.15,"l":9.925,"n":7223,"o":10.15,"t":"2025-04-21T04:00:00Z","v":704734,"vw":10.002564},{"c":10.17,"h":10.175,"l":9.965,"n":9570,"o":10.11,"t":"2025-04-22T04:00:00Z","v":966798,"vw":10.105985},{"c":10.22,"h":10.42,"l":10.175,"n":10163,"o":10.31,"t":"2025-04-23T04:00:00Z","v":937435,"vw":10.243264},{"c":10.25,"h":10.28,"l":10,"n":9707,"o":10,"t":"2025-04-24T04:00:00Z","v":1509340,"vw":10.179064},{"c":10.22,"h":10.3347,"l":10.04,"n":9688,"o":10.25,"t":"2025-04-25T04:00:00Z","v":1002665,"vw":10.155883},{"c":10.38,"h":10.435,"l":10.19,"n":6470,"o":10.19,"t":"2025-04-28T04:00:00Z","v":699249,"vw":10.360315},{"c":10.47,"h":10.49,"l":10.31,"n":6423,"o":10.33,"t":"2025-04-29T04:00:00Z","v":1776493,"vw":10.426485},{"c":10.44,"h":10.51,"l":10.25,"n":5677,"o":10.3,"t":"2025-04-30T04:00:00Z","v":656743,"vw":10.422097},{"c":10.49,"h":10.57,"l":10.41,"n":5074,"o":10.44,"t":"2025-05-01T04:00:00Z","v":492399,"vw":10.494192},{"c":10.55,"h":10.63,"l":10.51,"n":4809,"o":10.6,"t":"2025-05-02T04:00:00Z","v":485718,"vw":10.561907},{"c":10.39,"h":10.54,"l":10.37,"n":6379,"o":10.54,"t":"2025-05-05T04:00:00Z","v":585388,"vw":10.416525},{"c":10.35,"h":10.395,"l":10.2508,"n":5358,"o":10.33,"t":"2025-05-06T04:00:00Z","v":395868,"vw":10.352351},{"c":10.4,"h":10.48,"l":10.3503,"n":5947,"o":10.41,"t":"2025-05-07T04:00:00Z","v":517927,"vw":10.41243},{"c":10.44,"h":10.54,"l":10.415,"n":4583,"o":10.43,"t":"2025-05-08T04:00:00Z","v":333545,"vw":10.46353},{"c":10.42,"h":10.49,"l":10.36,"n":6383,"o":10.49,"t":"2025-05-09T04:00:00Z","v":661071,"vw":10.406637},{"c":10.67,"h":10.72,"l":10.43,"n":7778,"o":10.65,"t":"2025-05-12T04:00:00Z","v":689460,"vw":10.636915},{"c":10.77,"h":10.8,"l":10.68,"n":5586,"o":10.74,"t":"2025-05-13T04:00:00Z","v":438144,"vw":10.759432},{"c":10.63,"h":10.76,"l":10.61,"n":6876,"o":10.75,"t":"2025-05-14T04:00:00Z","v":512715,"vw":10.651991},{"c":10.69,"h":10.75,"l":10.63,"n":3891,"o":10.65,"t":"2025-05-15T04:00:00Z","v":361941,"vw":10.691081},{"c":10.65,"h":10.77,"l":10.6,"n":4821,"o":10.7,"t":"2025-05-16T04:00:00Z","v":551930,"vw":10.654147},{"c":10.62,"h":10.63,"l":10.505,"n":4314,"o":10.55,"t":"2025-05-19T04:00:00Z","v":471943,"vw":10.601779},{"c":10.52,"h":10.6292,"l":10.51,"n":5913,"o":10.57,"t":"2025-05-20T04:00:00Z","v":518071,"vw":10.557939},{"c":10.18,"h":10.5063,"l":10.155,"n":5287,"o":10.5,"t":"2025-05-21T04:00:00Z","v":638381,"vw":10.248622},{"c":10.23,"h":10.34,"l":10.0303,"n":7264,"o":10.16,"t":"2025-05-22T04:00:00Z","v":907477,"vw":10.189603},{"c":10.3,"h":10.345,"l":10.08,"n":7978,"o":10.09,"t":"2025-05-23T04:00:00Z","v":961600,"vw":10.273044},{"c":10.46,"h":10.46,"l":10.29,"n":4698,"o":10.38,"t":"2025-05-27T04:00:00Z","v":441786,"vw":10.401626},{"c":10.48,"h":10.49,"l":10.39,"n":5438,"o":10.41,"t":"2025-05-28T04:00:00Z","v":533069,"vw":10.455001},{"c":10.51,"h":10.56,"l":10.445,"n":4452,"o":10.51,"t":"2025-05-29T04:00:00Z","v":434539,"vw":10.505231},{"c":10.52,"h":10.585,"l":10.42,"n":6424,"o":10.5,"t":"2025-05-30T04:00:00Z","v":1004770,"vw":10.525223},{"c":10.38,"h":10.505,"l":10.335,"n":8162,"o":10.48,"t":"2025-06-02T04:00:00Z","v":698036,"vw":10.375574},{"c":10.51,"h":10.57,"l":10.31,"n":5657,"o":10.37,"t":"2025-06-03T04:00:00Z","v":572448,"vw":10.471277},{"c":10.44,"h":10.525,"l":10.375,"n":4098,"o":10.45,"t":"2025-06-04T04:00:00Z","v":390415,"vw":10.43741},{"c":10.52,"h":10.54,"l":10.41,"n":7860,"o":10.44,"t":"2025-06-05T04:00:00Z","v":746474,"vw":10.497895},{"c":10.64,"h":10.65,"l":10.525,"n":4880,"o":10.58,"t":"2025-06-06T04:00:00Z","v":644572,"vw":10.602351},{"c":10.7,"h":10.785,"l":10.64,"n":5152,"o":10.64,"t":"2025-06-09T04:00:00Z","v":483601,"vw":10.72632},{"c":10.81,"h":10.855,"l":10.68,"n":4946,"o":10.72,"t":"2025-06-10T04:00:00Z","v":426164,"vw":10.798845},{"c":10.76,"h":10.88,"l":10.74,"n":5924,"o":10.84,"t":"2025-06-11T04:00:00Z","v":495364,"vw":10.796134},{"c":10.8,"h":10.83,"l":10.67,"n":4690,"o":10.73,"t":"2025-06-12T04:00:00Z","v":359592,"vw":10.774638},{"c":10.6,"h":10.75,"l":10.535,"n":6497,"o":10.71,"t":"2025-06-13T04:00:00Z","v":728279,"vw":10.625525},{"c":10.61,"h":10.7,"l":10.56,"n":8263,"o":10.66,"t":"2025-06-16T04:00:00Z","v":1191703,"vw":10.606428},{"c":10.49,"h":10.58,"l":10.47,"n":6353,"o":10.54,"t":"2025-06-17T04:00:00Z","v":559633,"vw":10.506608},{"c":10.6,"h":10.69,"l":10.49,"n":5189,"o":10.5,"t":"2025-06-18T04:00:00Z","v":502414,"vw":10.612769},{"c":10.58,"h":10.6768,"l":10.5335,"n":6531,"o":10.65,"t":"2025-06-20T04:00:00Z","v":919603,"vw":10.590794},{"c":10.76,"h":10.77,"l":10.51,"n":7516,"o":10.54,"t":"2025-06-23T04:00:00Z","v":717584,"vw":10.669127},{"c":10.77,"h":10.87,"l":10.745,"n":5645,"o":10.84,"t":"2025-06-24T04:00:00Z","v":591479,"vw":10.790988},{"c":10.73,"h":10.83,"l":10.725,"n":5797,"o":10.77,"t":"2025-06-25T04:00:00Z","v":637665,"vw":10.763468},{"c":10.85,"h":10.85,"l":10.69,"n":6805,"o":10.72,"t":"2025-06-26T04:00:00Z","v":810737,"vw":10.789395},{"c":10.87,"h":10.93,"l":10.83,"n":8326,"o":10.88,"t":"2025-06-27T04:00:00Z","v":1533183,"vw":10.874935},{"c":10.75,"h":10.805,"l":10.65,"n":7695,"o":10.77,"t":"2025-06-30T04:00:00Z","v":1055968,"vw":10.737955},{"c":10.86,"h":11.01,"l":10.667,"n":8186,"o":10.68,"t":"2025-07-01T04:00:00Z","v":981247,"vw":10.883628},{"c":11.01,"h":11.055,"l":10.835,"n":6970,"o":10.86,"t":"2025-07-02T04:00:00Z","v":846640,"vw":10.989696},{"c":11.03,"h":11.1,"l":10.98,"n":2770,"o":11.04,"t":"2025-07-03T04:00:00Z","v":278810,"vw":11.037169},{"c":10.91,"h":11.1,"l":10.9,"n":8331,"o":11,"t":"2025-07-07T04:00:00Z","v":1092830,"vw":10.962667},{"c":11.02,"h":11.065,"l":10.91,"n":6314,"o":10.91,"t":"2025-07-08T04:00:00Z","v":458642,"vw":11.012539},{"c":11.09,"h":11.12,"l":11.03,"n":4373,"o":11.06,"t":"2025-07-09T04:00:00Z","v":607451,"vw":11.083139},{"c":11.17,"h":11.23,"l":11.06,"n":5676,"o":11.08,"t":"2025-07-10T04:00:00Z","v":623874,"vw":11.177227},{"c":11.13,"h":11.145,"l":11.01,"n":7528,"o":11.08,"t":"2025-07-11T04:00:00Z","v":1158975,"vw":11.069446},{"c":11.19,"h":11.28,"l":11.1,"n":7572,"o":11.1,"t":"2025-07-14T04:00:00Z","v":1173852,"vw":11.188082},{"c":11.07,"h":11.26,"l":11.07,"n":7002,"o":11.15,"t":"2025-07-15T04:00:00Z","v":759856,"vw":11.128121},{"c":11.19,"h":11.2,"l":11.04,"n":8714,"o":11.15,"t":"2025-07-16T04:00:00Z","v":1028623,"vw":11.145041},{"c":11.07,"h":11.26,"l":11.07,"n":11132,"o":11.16,"t":"2025-07-17T04:00:00Z","v":1656276,"vw":11.113899},{"c":11,"h":11.15,"l":10.985,"n":8282,"o":11.12,"t":"2025-07-18T04:00:00Z","v":986084,"vw":11.032985},{"c":10.92,"h":11.11,"l":10.915,"n":7151,"o":11.08,"t":"2025-07-21T04:00:00Z","v":921180,"vw":10.968561},{"c":11.02,"h":11.075,"l":10.93,"n":8158,"o":10.93,"t":"2025-07-22T04:00:00Z","v":766715,"vw":11.02523},{"c":11.1,"h":11.14,"l":10.99,"n":9218,"o":11.04,"t":"2025-07-23T04:00:00Z","v":684387,"vw":11.071785},{"c":11.22,"h":11.46,"l":11.125,"n":9452,"o":11.14,"t":"2025-07-24T04:00:00Z","v":896743,"vw":11.313271},{"c":11.14,"h":11.235,"l":11.01,"n":9683,"o":11.22,"t":"2025-07-25T04:00:00Z","v":992523,"vw":11.111433},{"c":11.05,"h":11.2,"l":11.05,"n":6667,"o":11.17,"t":"2025-07-28T04:00:00Z","v":686990,"vw":11.085812},{"c":11.14,"h":11.165,"l":11.025,"n":8037,"o":11.11,"t":"2025-07-29T04:00:00Z","v":682680,"vw":11.101121},{"c":11.04,"h":11.18,"l":10.945,"n":9557,"o":11.15,"t":"2025-07-30T04:00:00Z","v":905447,"vw":11.048872},{"c":10.92,"h":11,"l":10.88,"n":8067,"o":10.94,"t":"2025-07-31T04:00:00Z","v":799756,"vw":10.928107},{"c":10.87,"h":10.98,"l":10.81,"n":8305,"o":10.89,"t":"2025-08-01T04:00:00Z","v":755314,"vw":10.862286},{"c":11.04,"h":11.065,"l":10.87,"n":8206,"o":10.87,"t":"2025-08-04T04:00:00Z","v":959521,"vw":11.002842},{"c":11,"h":11.08,"l":10.915,"n":7854,"o":11.05,"t":"2025-08-05T04:00:00Z","v":966295,"vw":10.979849},{"c":10.99,"h":11.035,"l":10.91,"n":6674,"o":10.98,"t":"2025-08-06T04:00:00Z","v":657982,"vw":10.992025},{"c":11.04,"h":11.09,"l":10.965,"n":4711,"o":11.03,"t":"2025-08-07T04:00:00Z","v":523524,"vw":11.033803},{"c":11.1,"h":11.14,"l":11.025,"n":3753,"o":11.1,"t":"2025-08-08T04:00:00Z","v":397757,"vw":11.09591},{"c":11.02,"h":11.17,"l":11.005,"n":5886,"o":11.1,"t":"2025-08-11T04:00:00Z","v":439457,"vw":11.051544},{"c":11.2,"h":11.22,"l":11.075,"n":4833,"o":11.09,"t":"2025-08-12T04:00:00Z","v":432344,"vw":11.16635},{"c":11.36,"h":11.36,"l":11.23,"n":6372,"o":11.24,"t":"2025-08-13T04:00:00Z","v":527305,"vw":11.314274},{"c":11.23,"h":11.3,"l":11.16,"n":4147,"o":11.26,"t":"2025-08-14T04:00:00Z","v":376926,"vw":11.224099},{"c":11.17,"h":11.26,"l":11.16,"n":5971,"o":11.24,"t":"2025-08-15T04:00:00Z","v":439658,"vw":11.194977},{"c":11.16,"h":11.225,"l":11.14,"n":4705,"o":11.17,"t":"2025-08-18T04:00:00Z","v":386136,"vw":11.171376},{"c":11.22,"h":11.325,"l":11.15,"n":4378,"o":11.16,"t":"2025-08-19T04:00:00Z","v":486023,"vw":11.227694},{"c":11.29,"h":11.335,"l":11.22,"n":6079,"o":11.24,"t":"2025-08-20T04:00:00Z","v":472441,"vw":11.2925},{"c":11.16,"h":11.25,"l":11.135,"n":5383,"o":11.15,"t":"2025-08-21T04:00:00Z","v":449311,"vw":11.172717},{"c":11.51,"h":11.54,"l":11.22,"n":6077,"o":11.22,"t":"2025-08-22T04:00:00Z","v":731120,"vw":11.469198},{"c":11.43,"h":11.5546,"l":11.42,"n":3869,"o":11.51,"t":"2025-08-25T04:00:00Z","v":293049,"vw":11.47896},{"c":11.5,"h":11.505,"l":11.4,"n":7538,"o":11.4,"t":"2025-08-26T04:00:00Z","v":795784,"vw":11.476261},{"c":11.5,"h":11.55,"l":11.465,"n":5228,"o":11.47,"t":"2025-08-27T04:00:00Z","v":324043,"vw":11.504371},{"c":11.53,"h":11.55,"l":11.4411,"n":5188,"o":11.55,"t":"2025-08-28T04:00:00Z","v":469893,"vw":11.500108},{"c":11.62,"h":11.64,"l":11.49,"n":6193,"o":11.55,"t":"2025-08-29T04:00:00Z","v":571812,"vw":11.586904},{"c":11.56,"h":11.675,"l":11.51,"n":7770,"o":11.57,"t":"2025-09-02T04:00:00Z","v":697600,"vw":11.57729},{"c":11.59,"h":11.65,"l":11.5,"n":5020,"o":11.51,"t":"2025-09-03T04:00:00Z","v":427346,"vw":11.578745},{"c":11.76,"h":11.77,"l":11.6147,"n":4519,"o":11.63,"t":"2025-09-04T04:00:00Z","v":367221,"vw":11.71828},{"c":11.81,"h":11.92,"l":11.75,"n":6653,"o":11.79,"t":"2025-09-05T04:00:00Z","v":621017,"vw":11.819018},{"c":11.76,"h":11.845,"l":11.7301,"n":5827,"o":11.79,"t":"2025-09-08T04:00:00Z","v":601032,"vw":11.7689},{"c":11.73,"h":11.845,"l":11.715,"n":6710,"o":11.75,"t":"2025-09-09T04:00:00Z","v":561107,"vw":11.765027},{"c":11.75,"h":11.825,"l":11.705,"n":5898,"o":11.73,"t":"2025-09-10T04:00:00Z","v":504572,"vw":11.762771},{"c":11.74,"h":11.875,"l":11.695,"n":7577,"o":11.76,"t":"2025-09-11T04:00:00Z","v":752971,"vw":11.759819},{"c":11.62,"h":11.739,"l":11.62,"n":4547,"o":11.71,"t":"2025-09-12T04:00:00Z","v":457990,"vw":11.658471},{"c":11.47,"h":11.69,"l":11.45,"n":7096,"o":11.69,"t":"2025-09-15T04:00:00Z","v":663581,"vw":11.510235},{"c":11.4,"h":11.515,"l":11.37,"n":10239,"o":11.48,"t":"2025-09-16T04:00:00Z","v":1137762,"vw":11.423851},{"c":11.32,"h":11.525,"l":11.3,"n":8900,"o":11.4,"t":"2025-09-17T04:00:00Z","v":840723,"vw":11.395719},{"c":11.37,"h":11.39,"l":11.27,"n":7491,"o":11.35,"t":"2025-09-18T04:00:00Z","v":690477,"vw":11.352795},{"c":11.35,"h":11.415,"l":11.295,"n":5642,"o":11.41,"t":"2025-09-19T04:00:00Z","v":1119697,"vw":11.353492},{"c":11.27,"h":11.355,"l":11.23,"n":6928,"o":11.33,"t":"2025-09-22T04:00:00Z","v":723924,"vw":11.280709},{"c":11.28,"h":11.365,"l":11.26,"n":6544,"o":11.26,"t":"2025-09-23T04:00:00Z","v":615732,"vw":11.296199},{"c":11.28,"h":11.305,"l":11.215,"n":5272,"o":11.25,"t":"2025-09-24T04:00:00Z","v":547648,"vw":11.2606},{"c":11.28,"h":11.295,"l":11.24,"n":5228,"o":11.27,"t":"2025-09-25T04:00:00Z","v":506215,"vw":11.269285},{"c":11.41,"h":11.47,"l":11.27,"n":7682,"o":11.29,"t":"2025-09-26T04:00:00Z","v":958121,"vw":11.407463},{"c":11.28,"h":11.43,"l":11.27,"n":8672,"o":11.43,"t":"2025-09-29T04:00:00Z","v":911353,"vw":11.317312},{"c":10.91,"h":11.04,"l":10.855,"n":8975,"o":11.04,"t":"2025-09-30T04:00:00Z","v":936781,"vw":10.910296},{"c":10.86,"h":10.9109,"l":10.75,"n":8840,"o":10.87,"t":"2025-10-01T04:00:00Z","v":787370,"vw":10.817876},{"c":10.71,"h":10.89,"l":10.655,"n":6851,"o":10.86,"t":"2025-10-02T04:00:00Z","v":605988,"vw":10.731371},{"c":10.67,"h":10.84,"l":10.66,"n":5727,"o":10.73,"t":"2025-10-03T04:00:00Z","v":513525,"vw":10.702582},{"c":10.37,"h":10.66,"l":10.345,"n":6982,"o":10.66,"t":"2025-10-06T04:00:00Z","v":759341,"vw":10.425214},{"c":10.49,"h":10.525,"l":10.345,"n":8271,"o":10.38,"t":"2025-10-07T04:00:00Z","v":963322,"vw":10.475997},{"c":10.58,"h":10.595,"l":10.48,"n":6805,"o":10.5,"t":"2025-10-08T04:00:00Z","v":529408,"vw":10.563858},{"c":10.44,"h":10.56,"l":10.38,"n":8713,"o":10.52,"t":"2025-10-09T04:00:00Z","v":744576,"vw":10.450878},{"c":10.44,"h":10.55,"l":10.35,"n":7701,"o":10.48,"t":"2025-10-10T04:00:00Z","v":727291,"vw":10.435912},{"c":10.63,"h":10.65,"l":10.46,"n":5561,"o":10.46,"t":"2025-10-13T04:00:00Z","v":531876,"vw":10.570751},{"c":10.78,"h":10.795,"l":10.57,"n":9100,"o":10.57,"t":"2025-10-14T04:00:00Z","v":704577,"vw":10.742657},{"c":10.73,"h":10.88,"l":10.72,"n":6457,"o":10.79,"t":"2025-10-15T04:00:00Z","v":695359,"vw":10.765227},{"c":10.51,"h":10.73,"l":10.46,"n":8759,"o":10.73,"t":"2025-10-16T04:00:00Z","v":813633,"vw":10.566393},{"c":10.65,"h":10.665,"l":10.47,"n":6254,"o":10.53,"t":"2025-10-17T04:00:00Z","v":524700,"vw":10.62616},{"c":10.82,"h":10.83,"l":10.6575,"n":6705,"o":10.71,"t":"2025-10-20T04:00:00Z","v":694698,"vw":10.792225},{"c":10.9,"h":10.995,"l":10.7701,"n":6235,"o":10.83,"t":"2025-10-21T04:00:00Z","v":722458,"vw":10.929218},{"c":10.97,"h":11.08,"l":10.905,"n":8270,"o":10.98,"t":"2025-10-22T04:00:00Z","v":919649,"vw":10.981396},{"c":11.03,"h":11.22,"l":10.66,"n":12939,"o":11.02,"t":"2025-10-23T04:00:00Z","v":1185001,"vw":11.044397},{"c":11.01,"h":11.11,"l":10.945,"n":10293,"o":11.11,"t":"2025-10-24T04:00:00Z","v":1122173,"vw":11.006035},{"c":10.93,"h":11.03,"l":10.84,"n":9201,"o":10.99,"t":"2025-10-27T04:00:00Z","v":952654,"vw":10.902307},{"c":10.77,"h":10.93,"l":10.71,"n":8799,"o":10.93,"t":"2025-10-28T04:00:00Z","v":874600,"vw":10.765834},{"c":10.74,"h":10.86,"l":10.65,"n":9370,"o":10.69,"t":"2025-10-29T04:00:00Z","v":823814,"vw":10.743886},{"c":10.6,"h":10.72,"l":10.535,"n":9929,"o":10.67,"t":"2025-10-30T04:00:00Z","v":935431,"vw":10.609697},{"c":10.57,"h":10.635,"l":10.46,"n":5797,"o":10.55,"t":"2025-10-31T04:00:00Z","v":756140,"vw":10.559768},{"c":10.59,"h":10.6,"l":10.4301,"n":7299,"o":10.57,"t":"2025-11-03T05:00:00Z","v":673005,"vw":10.540862},{"c":10.72,"h":10.73,"l":10.53,"n":6973,"o":10.56,"t":"2025-11-04T05:00:00Z","v":662436,"vw":10.647532},{"c":10.69,"h":10.75,"l":10.64,"n":4492,"o":10.7,"t":"2025-11-05T05:00:00Z","v":393522,"vw":10.693051},{"c":10.5,"h":10.71,"l":10.49,"n":5220,"o":10.71,"t":"2025-11-06T05:00:00Z","v":469434,"vw":10.538675},{"c":10.58,"h":10.595,"l":10.495,"n":9375,"o":10.52,"t":"2025-11-07T05:00:00Z","v":715045,"vw":10.551424},{"c":10.55,"h":10.6,"l":10.445,"n":6102,"o":10.59,"t":"2025-11-10T05:00:00Z","v":564373,"vw":10.53281},{"c":10.65,"h":10.655,"l":10.55,"n":7498,"o":10.55,"t":"2025-11-11T05:00:00Z","v":620010,"vw":10.611945},{"c":10.62,"h":10.68,"l":10.565,"n":7187,"o":10.65,"t":"2025-11-12T05:00:00Z","v":604222,"vw":10.629849},{"c":10.68,"h":10.72,"l":10.56,"n":7024,"o":10.56,"t":"2025-11-13T05:00:00Z","v":602976,"vw":10.669218},{"c":10.7,"h":10.72,"l":10.58,"n":6515,"o":10.69,"t":"2025-11-14T05:00:00Z","v":550431,"vw":10.676546},{"c":10.42,"h":10.72,"l":10.41,"n":6587,"o":10.72,"t":"2025-11-17T05:00:00Z","v":649093,"vw":10.503557},{"c":10.43,"h":10.465,"l":10.35,"n":5920,"o":10.42,"t":"2025-11-18T05:00:00Z","v":539119,"vw":10.419807},{"c":10.46,"h":10.5,"l":10.41,"n":5508,"o":10.43,"t":"2025-11-19T05:00:00Z","v":537914,"vw":10.453812},{"c":10.45,"h":10.59,"l":10.43,"n":6158,"o":10.5,"t":"2025-11-20T05:00:00Z","v":522428,"vw":10.482319},{"c":10.68,"h":10.71,"l":10.44,"n":5619,"o":10.49,"t":"2025-11-21T05:00:00Z","v":674339,"vw":10.64111},{"c":10.79,"h":10.795,"l":10.64,"n":6185,"o":10.73,"t":"2025-11-24T05:00:00Z","v":838060,"vw":10.756381},{"c":11.08,"h":11.125,"l":10.8,"n":7518,"o":10.8,"t":"2025-11-25T05:00:00Z","v":685008,"vw":11.072863},{"c":11.08,"h":11.175,"l":10.94,"n":6888,"o":11.05,"t":"2025-11-26T05:00:00Z","v":645596,"vw":11.10781},{"c":11.05,"h":11.15,"l":10.99,"n":3549,"o":11.12,"t":"2025-11-28T05:00:00Z","v":297437,"vw":11.033594},{"c":10.93,"h":11,"l":10.83,"n":6988,"o":10.97,"t":"2025-12-01T05:00:00Z","v":1031677,"vw":10.917092},{"c":10.95,"h":10.97,"l":10.81,"n":7189,"o":10.97,"t":"2025-12-02T05:00:00Z","v":913727,"vw":10.926807},{"c":11.03,"h":11.06,"l":10.92,"n":5951,"o":10.94,"t":"2025-12-03T05:00:00Z","v":862756,"vw":11.010989},{"c":10.95,"h":11.062,"l":10.855,"n":5573,"o":11.06,"t":"2025-12-04T05:00:00Z","v":941953,"vw":10.942259},{"c":10.87,"h":10.96,"l":10.84,"n":6387,"o":10.92,"t":"2025-12-05T05:00:00Z","v":631865,"vw":10.893893},{"c":10.92,"h":10.94,"l":10.79,"n":6978,"o":10.87,"t":"2025-12-08T05:00:00Z","v":899121,"vw":10.889765},{"c":10.97,"h":11.02,"l":10.9,"n":7446,"o":10.94,"t":"2025-12-09T05:00:00Z","v":681741,"vw":10.96565},{"c":11.16,"h":11.26,"l":10.98,"n":7385,"o":10.98,"t":"2025-12-10T05:00:00Z","v":611122,"vw":11.15946},{"c":11.35,"h":11.36,"l":11.1525,"n":7791,"o":11.19,"t":"2025-12-11T05:00:00Z","v":577565,"vw":11.318141},{"c":11.37,"h":11.48,"l":11.34,"n":7686,"o":11.36,"t":"2025-12-12T05:00:00Z","v":707186,"vw":11.392725},{"c":11.33,"h":11.43,"l":11.265,"n":9140,"o":11.41,"t":"2025-12-15T05:00:00Z","v":1063016,"vw":11.332154},{"c":11.21,"h":11.4056,"l":11.2,"n":6964,"o":11.37,"t":"2025-12-16T05:00:00Z","v":699881,"vw":11.271338},{"c":11.35,"h":11.465,"l":11.2,"n":10676,"o":11.2,"t":"2025-12-17T05:00:00Z","v":1025510,"vw":11.375593},{"c":11.42,"h":11.475,"l":11.28,"n":8416,"o":11.39,"t":"2025-12-18T05:00:00Z","v":757954,"vw":11.415001},{"c":11.38,"h":11.465,"l":11.305,"n":7808,"o":11.37,"t":"2025-12-19T05:00:00Z","v":1772011,"vw":11.382374},{"c":11.41,"h":11.48,"l":11.34,"n":7856,"o":11.375,"t":"2025-12-22T05:00:00Z","v":738430,"vw":11.420087},{"c":11.29,"h":11.41,"l":11.265,"n":5206,"o":11.38,"t":"2025-12-23T05:00:00Z","v":402778,"vw":11.317019},{"c":11.34,"h":11.36,"l":11.27,"n":2728,"o":11.36,"t":"2025-12-24T05:00:00Z","v":267440,"vw":11.327392},{"c":11.33,"h":11.39,"l":11.29,"n":4924,"o":11.35,"t":"2025-12-26T05:00:00Z","v":363287,"vw":11.341994},{"c":11.29,"h":11.35,"l":11.235,"n":6232,"o":11.35,"t":"2025-12-29T05:00:00Z","v":615582,"vw":11.28282},{"c":11.31,"h":11.345,"l":11.24,"n":5310,"o":11.31,"t":"2025-12-30T05:00:00Z","v":565138,"vw":11.307801},{"c":10.99,"h":11.14,"l":10.96,"n":5067,"o":11.1,"t":"2025-12-31T05:00:00Z","v":594359,"vw":11.020758},{"c":11.1,"h":11.21,"l":10.92,"n":6583,"o":10.98,"t":"2026-01-02T05:00:00Z","v":555894,"vw":11.073795},{"c":11.06,"h":11.16,"l":10.99,"n":9703,"o":11.08,"t":"2026-01-05T05:00:00Z","v":942173,"vw":11.065402},{"c":10.89,"h":11.04,"l":10.81,"n":11618,"o":11.03,"t":"2026-01-06T05:00:00Z","v":1011220,"vw":10.881436},{"c":10.64,"h":10.92,"l":10.56,"n":12220,"o":10.89,"t":"2026-01-07T05:00:00Z","v":1221666,"vw":10.65671},{"c":10.79,"h":10.82,"l":10.61,"n":8207,"o":10.61,"t":"2026-01-08T05:00:00Z","v":847616,"vw":10.764493},{"c":10.95,"h":10.96,"l":10.82,"n":8785,"o":10.84,"t":"2026-01-09T05:00:00Z","v":854029,"vw":10.921512},{"c":10.98,"h":11.005,"l":10.83,"n":6576,"o":10.93,"t":"2026-01-12T05:00:00Z","v":608857,"vw":10.960307},{"c":10.83,"h":10.985,"l":10.745,"n":5109,"o":10.96,"t":"2026-01-13T05:00:00Z","v":458263,"vw":10.824945},{"c":11.02,"h":11.025,"l":10.8101,"n":6431,"o":10.87,"t":"2026-01-14T05:00:00Z","v":646080,"vw":10.95978},{"c":11.13,"h":11.195,"l":10.9403,"n":6083,"o":11,"t":"2026-01-15T05:00:00Z","v":641236,"vw":11.116454},{"c":11.19,"h":11.2,"l":11.085,"n":6613,"o":11.1,"t":"2026-01-16T05:00:00Z","v":546442,"vw":11.154976},{"c":11.07,"h":11.11,"l":10.95,"n":7012,"o":11.06,"t":"2026-01-20T05:00:00Z","v":681728,"vw":11.055662},{"c":11.21,"h":11.225,"l":11.05,"n":6397,"o":11.07,"t":"2026-01-21T05:00:00Z","v":505186,"vw":11.163227},{"c":11.23,"h":11.365,"l":11.195,"n":6109,"o":11.24,"t":"2026-01-22T05:00:00Z","v":472305,"vw":11.2736},{"c":11.07,"h":11.21,"l":11.01,"n":5554,"o":11.2,"t":"2026-01-23T05:00:00Z","v":447754,"vw":11.073623},{"c":11.09,"h":11.13,"l":10.935,"n":6464,"o":11.1,"t":"2026-01-26T05:00:00Z","v":446219,"vw":11.038896},{"c":11.14,"h":11.14,"l":11.03,"n":4489,"o":11.06,"t":"2026-01-27T05:00:00Z","v":289912,"vw":11.107345},{"c":11.08,"h":11.31,"l":11.08,"n":7103,"o":11.19,"t":"2026-01-28T05:00:00Z","v":522129,"vw":11.147612},{"c":11.16,"h":11.215,"l":11.05,"n":8691,"o":11.15,"t":"2026-01-29T05:00:00Z","v":525849,"vw":11.150227},{"c":10.97,"h":11.06,"l":10.77,"n":11078,"o":11.06,"t":"2026-01-30T05:00:00Z","v":929783,"vw":10.908363},{"c":10.91,"h":11.085,"l":10.86,"n":11210,"o":11,"t":"2026-02-02T05:00:00Z","v":1014031,"vw":10.95709},{"c":10.87,"h":11.02,"l":10.715,"n":9213,"o":10.89,"t":"2026-02-03T05:00:00Z","v":739952,"vw":10.838418},{"c":11.06,"h":11.06,"l":10.86,"n":10139,"o":10.88,"t":"2026-02-04T05:00:00Z","v":902083,"vw":10.999765},{"c":10.34,"h":11.03,"l":10.32,"n":16611,"o":10.79,"t":"2026-02-05T05:00:00Z","v":1699845,"vw":10.471672},{"c":10.27,"h":10.5,"l":10.18,"n":12471,"o":10.415,"t":"2026-02-06T05:00:00Z","v":1403918,"vw":10.302439},{"c":10.27,"h":10.345,"l":10.16,"n":8661,"o":10.22,"t":"2026-02-09T05:00:00Z","v":881095,"vw":10.264024},{"c":10.38,"h":10.395,"l":10.3,"n":6658,"o":10.34,"t":"2026-02-10T05:00:00Z","v":556973,"vw":10.35452},{"c":10.55,"h":10.675,"l":10.455,"n":14211,"o":10.57,"t":"2026-02-11T05:00:00Z","v":1451804,"vw":10.56883},{"c":10.35,"h":10.66,"l":10.28,"n":8448,"o":10.57,"t":"2026-02-12T05:00:00Z","v":650972,"vw":10.385693},{"c":10.38,"h":10.475,"l":10.26,"n":7695,"o":10.4,"t":"2026-02-13T05:00:00Z","v":519124,"vw":10.40043},{"c":10.45,"h":10.495,"l":10.32,"n":5657,"o":10.39,"t":"2026-02-17T05:00:00Z","v":444317,"vw":10.414478},{"c":10.41,"h":10.51,"l":10.4,"n":6060,"o":10.42,"t":"2026-02-18T05:00:00Z","v":447667,"vw":10.447576},{"c":10.44,"h":10.46,"l":10.32,"n":5060,"o":10.37,"t":"2026-02-19T05:00:00Z","v":378724,"vw":10.406369},{"c":10.48,"h":10.52,"l":10.41,"n":6259,"o":10.44,"t":"2026-02-20T05:00:00Z","v":404085,"vw":10.475842},{"c":10.36,"h":10.56,"l":10.35,"n":5831,"o":10.5,"t":"2026-02-23T05:00:00Z","v":465949,"vw":10.402277},{"c":10.3,"h":10.375,"l":10.285,"n":7098,"o":10.34,"t":"2026-02-24T05:00:00Z","v":540572,"vw":10.317293},{"c":10.44,"h":10.45,"l":10.295,"n":6653,"o":10.34,"t":"2026-02-25T05:00:00Z","v":452286,"vw":10.389036},{"c":10.53,"h":10.59,"l":10.37,"n":5869,"o":10.44,"t":"2026-02-26T05:00:00Z","v":385579,"vw":10.53259},{"c":10.37,"h":10.52,"l":10.37,"n":7495,"o":10.44,"t":"2026-02-27T05:00:00Z","v":865524,"vw":10.407301},{"c":10.47,"h":10.575,"l":10.22,"n":6779,"o":10.26,"t":"2026-03-02T05:00:00Z","v":554418,"vw":10.458419},{"c":10.37,"h":10.455,"l":10.25,"n":6515,"o":10.3,"t":"2026-03-03T05:00:00Z","v":552422,"vw":10.37304},{"c":10.41,"h":10.49,"l":10.355,"n":5568,"o":10.4,"t":"2026-03-04T05:00:00Z","v":453641,"vw":10.429648},{"c":10.37,"h":10.435,"l":10.3,"n":8220,"o":10.35,"t":"2026-03-05T05:00:00Z","v":681701,"vw":10.36664},{"c":10.24,"h":10.29,"l":10.15,"n":10468,"o":10.25,"t":"2026-03-06T05:00:00Z","v":686768,"vw":10.230837},{"c":10.25,"h":10.26,"l":9.89,"n":11127,"o":10.15,"t":"2026-03-09T04:00:00Z","v":820393,"vw":10.086326},{"c":10.17,"h":10.28,"l":10.12,"n":8496,"o":10.19,"t":"2026-03-10T04:00:00Z","v":667470,"vw":10.187693},{"c":10.16,"h":10.214,"l":10.045,"n":8688,"o":10.1,"t":"2026-03-11T04:00:00Z","v":766197,"vw":10.134063},{"c":10.05,"h":10.15,"l":9.97,"n":9696,"o":10.01,"t":"2026-03-12T04:00:00Z","v":814526,"vw":10.065558},{"c":10.01,"h":10.145,"l":9.98,"n":8097,"o":10.12,"t":"2026-03-13T04:00:00Z","v":837683,"vw":10.02586},{"c":9.99,"h":10.19,"l":9.99,"n":10386,"o":10.11,"t":"2026-03-16T04:00:00Z","v":715078,"vw":10.063881},{"c":10.06,"h":10.16,"l":10.015,"n":12781,"o":10.1,"t":"2026-03-17T04:00:00Z","v":930282,"vw":10.081259},{"c":9.98,"h":10.11,"l":9.96,"n":8715,"o":9.98,"t":"2026-03-18T04:00:00Z","v":849482,"vw":10.006126},{"c":10,"h":10.115,"l":9.945,"n":11505,"o":9.96,"t":"2026-03-19T04:00:00Z","v":914979,"vw":10.011295},{"c":9.77,"h":10.02,"l":9.76,"n":13883,"o":10.02,"t":"2026-03-20T04:00:00Z","v":2054753,"vw":9.81493},{"c":9.95,"h":10.1,"l":9.85,"n":12352,"o":9.93,"t":"2026-03-23T04:00:00Z","v":1082804,"vw":9.979077},{"c":9.9,"h":10.07,"l":9.87,"n":9888,"o":9.95,"t":"2026-03-24T04:00:00Z","v":864185,"vw":9.950045},{"c":9.99,"h":10.04,"l":9.915,"n":10608,"o":10.01,"t":"2026-03-25T04:00:00Z","v":669978,"vw":9.983631},{"c":9.92,"h":10.02,"l":9.915,"n":9845,"o":9.96,"t":"2026-03-26T04:00:00Z","v":867314,"vw":9.945659},{"c":9.67,"h":9.875,"l":9.67,"n":11327,"o":9.87,"t":"2026-03-27T04:00:00Z","v":1058605,"vw":9.750295},{"c":9.85,"h":9.88,"l":9.68,"n":10000,"o":9.77,"t":"2026-03-30T04:00:00Z","v":757957,"vw":9.822412},{"c":9.77,"h":9.82,"l":9.62,"n":8987,"o":9.79,"t":"2026-03-31T04:00:00Z","v":1086264,"vw":9.750155},{"c":9.72,"h":9.825,"l":9.705,"n":8686,"o":9.75,"t":"2026-04-01T04:00:00Z","v":863968,"vw":9.749608},{"c":9.78,"h":9.8,"l":9.61,"n":8569,"o":9.69,"t":"2026-04-02T04:00:00Z","v":594547,"vw":9.735576},{"c":9.78,"h":9.86,"l":9.72,"n":8476,"o":9.73,"t":"2026-04-06T04:00:00Z","v":633962,"vw":9.809382},{"c":9.71,"h":9.82,"l":9.645,"n":12318,"o":9.77,"t":"2026-04-07T04:00:00Z","v":1431702,"vw":9.710535},{"c":9.98,"h":10,"l":9.84,"n":13770,"o":9.85,"t":"2026-04-08T04:00:00Z","v":2168513,"vw":9.93259},{"c":9.97,"h":10.04,"l":9.94,"n":9141,"o":9.94,"t":"2026-04-09T04:00:00Z","v":891485,"vw":9.991366},{"c":9.89,"h":10.03,"l":9.795,"n":17852,"o":9.99,"t":"2026-04-10T04:00:00Z","v":3636574,"vw":9.878079},{"c":10.21,"h":10.22,"l":9.75,"n":14582,"o":9.82,"t":"2026-04-13T04:00:00Z","v":2023197,"vw":10.012949},{"c":10.33,"h":10.34,"l":10.22,"n":6566,"o":10.24,"t":"2026-04-14T04:00:00Z","v":735609,"vw":10.302723},{"c":10.35,"h":10.39,"l":10.24,"n":6835,"o":10.3,"t":"2026-04-15T04:00:00Z","v":838368,"vw":10.337741},{"c":10.14,"h":10.35,"l":10.13,"n":8131,"o":10.3,"t":"2026-04-16T04:00:00Z","v":758706,"vw":10.205371},{"c":10.38,"h":10.41,"l":10.17,"n":7934,"o":10.25,"t":"2026-04-17T04:00:00Z","v":882764,"vw":10.359678},{"c":10.29,"h":10.33,"l":10.22,"n":10148,"o":10.33,"t":"2026-04-20T04:00:00Z","v":1117047,"vw":10.261585},{"c":10.25,"h":10.345,"l":10.16,"n":9132,"o":10.33,"t":"2026-04-21T04:00:00Z","v":813324,"vw":10.2321},{"c":10.25,"h":10.375,"l":10.2124,"n":6914,"o":10.28,"t":"2026-04-22T04:00:00Z","v":1155325,"vw":10.285621},{"c":10.45,"h":10.49,"l":10.22,"n":10086,"o":10.3,"t":"2026-04-23T04:00:00Z","v":1000918,"vw":10.4106},{"c":10.34,"h":10.425,"l":10.31,"n":7150,"o":10.39,"t":"2026-04-24T04:00:00Z","v":814215,"vw":10.350854},{"c":10.36,"h":10.4,"l":10.225,"n":8890,"o":10.23,"t":"2026-04-27T04:00:00Z","v":692983,"vw":10.337282},{"c":10.48,"h":10.48,"l":10.415,"n":7550,"o":10.44,"t":"2026-04-28T04:00:00Z","v":491619,"vw":10.457019},{"c":10.25,"h":10.45,"l":10.22,"n":6964,"o":10.41,"t":"2026-04-29T04:00:00Z","v":543023,"vw":10.271049},{"c":10.28,"h":10.38,"l":10.25,"n":7770,"o":10.25,"t":"2026-04-30T04:00:00Z","v":423969,"vw":10.309053},{"c":10.34,"h":10.36,"l":10.21,"n":6197,"o":10.3,"t":"2026-05-01T04:00:00Z","v":408249,"vw":10.316563},{"c":10.17,"h":10.3294,"l":10.13,"n":7649,"o":10.27,"t":"2026-05-04T04:00:00Z","v":592429,"vw":10.188403},{"c":10.26,"h":10.3391,"l":10.16,"n":7151,"o":10.22,"t":"2026-05-05T04:00:00Z","v":441480,"vw":10.270614},{"c":10.29,"h":10.36,"l":10.28,"n":5896,"o":10.34,"t":"2026-05-06T04:00:00Z","v":473049,"vw":10.307126},{"c":10.26,"h":10.3211,"l":10.2,"n":6879,"o":10.28,"t":"2026-05-07T04:00:00Z","v":537851,"vw":10.252087},{"c":10.26,"h":10.3266,"l":10.225,"n":4670,"o":10.32,"t":"2026-05-08T04:00:00Z","v":416253,"vw":10.277696},{"c":10.1,"h":10.285,"l":10.06,"n":7874,"o":10.24,"t":"2026-05-11T04:00:00Z","v":599288,"vw":10.1344},{"c":10.06,"h":10.14,"l":10.025,"n":8165,"o":10.09,"t":"2026-05-12T04:00:00Z","v":708984,"vw":10.066592},{"c":10.03,"h":10.0796,"l":10,"n":7032,"o":10.02,"t":"2026-05-13T04:00:00Z","v":707430,"vw":10.03742},{"c":10.01,"h":10.15,"l":10,"n":11442,"o":10.11,"t":"2026-05-14T04:00:00Z","v":1096778,"vw":10.0541},{"c":9.89,"h":9.98,"l":9.85,"n":9676,"o":9.98,"t":"2026-05-15T04:00:00Z","v":915172,"vw":9.905374},{"c":9.99,"h":10.085,"l":9.87,"n":7191,"o":9.87,"t":"2026-05-18T04:00:00Z","v":561558,"vw":10.000913},{"c":9.94,"h":10.01,"l":9.89,"n":7847,"o":9.95,"t":"2026-05-19T04:00:00Z","v":571235,"vw":9.947702},{"c":10.01,"h":10.055,"l":9.89,"n":6904,"o":9.96,"t":"2026-05-20T04:00:00Z","v":596562,"vw":9.989439},{"c":9.98,"h":10.045,"l":9.91,"n":7218,"o":9.94,"t":"2026-05-21T04:00:00Z","v":693823,"vw":9.982396},{"c":10.13,"h":10.14,"l":9.93,"n":8758,"o":9.97,"t":"2026-05-22T04:00:00Z","v":996752,"vw":10.069935},{"c":10.18,"h":10.22,"l":10.1,"n":8095,"o":10.17,"t":"2026-05-26T04:00:00Z","v":687679,"vw":10.157374},{"c":10.24,"h":10.295,"l":10.18,"n":6966,"o":10.22,"t":"2026-05-27T04:00:00Z","v":789498,"vw":10.235467},{"c":10.21,"h":10.26,"l":10.18,"n":6762,"o":10.2,"t":"2026-05-28T04:00:00Z","v":572675,"vw":10.216531},{"c":10.22,"h":10.275,"l":10.18,"n":6330,"o":10.2,"t":"2026-05-29T04:00:00Z","v":819682,"vw":10.226591},{"c":10.1,"h":10.15,"l":10.02,"n":13513,"o":10.12,"t":"2026-06-01T04:00:00Z","v":1452054,"vw":10.080615},{"c":10.19,"h":10.26,"l":10.08,"n":8486,"o":10.08,"t":"2026-06-02T04:00:00Z","v":573698,"vw":10.216734},{"c":10,"h":10.15,"l":9.95,"n":13370,"o":10.12,"t":"2026-06-03T04:00:00Z","v":1354257,"vw":10.024934},{"c":10.17,"h":10.235,"l":10.11,"n":6709,"o":10.11,"t":"2026-06-04T04:00:00Z","v":574518,"vw":10.175217},{"c":10.23,"h":10.275,"l":10.155,"n":8002,"o":10.2,"t":"2026-06-05T04:00:00Z","v":546922,"vw":10.214413},{"c":10.11,"h":10.3,"l":10.1,"n":8014,"o":10.24,"t":"2026-06-08T04:00:00Z","v":657167,"vw":10.145315},{"c":10.4,"h":10.41,"l":10.195,"n":10461,"o":10.24,"t":"2026-06-09T04:00:00Z","v":1001429,"vw":10.316218},{"c":10.31,"h":10.45,"l":10.295,"n":11206,"o":10.45,"t":"2026-06-10T04:00:00Z","v":835485,"vw":10.360353},{"c":10.1,"h":10.39,"l":10.03,"n":8710,"o":10.39,"t":"2026-06-11T04:00:00Z","v":673314,"vw":10.145},{"c":10.13,"h":10.175,"l":10.08,"n":7993,"o":10.15,"t":"2026-06-12T04:00:00Z","v":684647,"vw":10.122406},{"c":10.11,"h":10.2594,"l":10.065,"n":8645,"o":10.23,"t":"2026-06-15T04:00:00Z","v":848137,"vw":10.128683},{"c":10.25,"h":10.285,"l":10.155,"n":9679,"o":10.17,"t":"2026-06-16T04:00:00Z","v":1207567,"vw":10.246815},{"c":10.11,"h":10.35,"l":10.06,"n":13764,"o":10.22,"t":"2026-06-17T04:00:00Z","v":1349379,"vw":10.200304},{"c":10.2,"h":10.25,"l":10.13,"n":10265,"o":10.16,"t":"2026-06-18T04:00:00Z","v":1486895,"vw":10.190397},{"c":10.17,"h":10.245,"l":10.105,"n":6724,"o":10.15,"t":"2026-06-22T04:00:00Z","v":708171,"vw":10.152953},{"c":10.24,"h":10.2599,"l":10.13,"n":9809,"o":10.15,"t":"2026-06-23T04:00:00Z","v":984760,"vw":10.21941},{"c":10.23,"h":10.39,"l":10.2199,"n":10990,"o":10.26,"t":"2026-06-24T04:00:00Z","v":1133346,"vw":10.291646},{"c":10.17,"h":10.34,"l":10.11,"n":11560,"o":10.24,"t":"2026-06-25T04:00:00Z","v":1013034,"vw":10.169438},{"c":10.38,"h":10.38,"l":10.11,"n":17054,"o":10.21,"t":"2026-06-26T04:00:00Z","v":3745972,"vw":10.356407},{"c":10.21,"h":10.32,"l":10.08,"n":13064,"o":10.32,"t":"2026-06-29T04:00:00Z","v":1159366,"vw":10.165049},{"c":9.95,"h":10.05,"l":9.91,"n":9769,"o":9.94,"t":"2026-06-30T04:00:00Z","v":916360,"vw":9.966619},{"c":9.98,"h":10.055,"l":9.93,"n":9591,"o":9.93,"t":"2026-07-01T04:00:00Z","v":843836,"vw":10.00224},{"c":10.01,"h":10.055,"l":9.92,"n":9590,"o":10.04,"t":"2026-07-02T04:00:00Z","v":606502,"vw":10.003655},{"c":9.75,"h":10.08,"l":9.74,"n":10635,"o":10.02,"t":"2026-07-06T04:00:00Z","v":1547747,"vw":9.891249},{"c":9.85,"h":9.935,"l":9.78,"n":11141,"o":9.88,"t":"2026-07-07T04:00:00Z","v":935134,"vw":9.85419},{"c":9.7,"h":9.87,"l":9.7,"n":10361,"o":9.8,"t":"2026-07-08T04:00:00Z","v":965367,"vw":9.747105},{"c":9.7,"h":9.78,"l":9.685,"n":12898,"o":9.71,"t":"2026-07-09T04:00:00Z","v":974205,"vw":9.7192},{"c":9.85,"h":9.9,"l":9.73,"n":8829,"o":9.76,"t":"2026-07-10T04:00:00Z","v":728056,"vw":9.841767},{"c":9.72,"h":9.92,"l":9.64,"n":10136,"o":9.85,"t":"2026-07-13T04:00:00Z","v":1447954,"vw":9.720921},{"c":9.83,"h":9.895,"l":9.685,"n":12713,"o":9.81,"t":"2026-07-14T04:00:00Z","v":1072342,"vw":9.829761},{"c":9.86,"h":9.945,"l":9.8,"n":11115,"o":9.85,"t":"2026-07-15T04:00:00Z","v":1064188,"vw":9.875671},{"c":10.17,"h":10.205,"l":9.905,"n":8410,"o":9.92,"t":"2026-07-16T04:00:00Z","v":817014,"vw":10.112693},{"c":10.04,"h":10.32,"l":9.96,"n":9383,"o":10.15,"t":"2026-07-17T04:00:00Z","v":896161,"vw":10.053693},{"c":9.84,"h":10.01,"l":9.76,"n":12173,"o":9.98,"t":"2026-07-20T04:00:00Z","v":1145136,"vw":9.84688},{"c":9.85,"h":9.9,"l":9.79,"n":8531,"o":9.84,"t":"2026-07-21T04:00:00Z","v":766369,"vw":9.841661},{"c":9.75,"h":9.89,"l":9.7,"n":9216,"o":9.88,"t":"2026-07-22T04:00:00Z","v":1043106,"vw":9.75066},{"c":9.54,"h":9.77,"l":9.43,"n":14654,"o":9.6,"t":"2026-07-23T04:00:00Z","v":1568742,"vw":9.537273},{"c":9.77,"h":9.775,"l":9.55,"n":8881,"o":9.58,"t":"2026-07-24T04:00:00Z","v":858230,"vw":9.727732},{"c":9.73,"h":9.86,"l":9.635,"n":10074,"o":9.76,"t":"2026-07-27T04:00:00Z","v":1186947,"vw":9.733898},{"c":9.86,"h":9.885,"l":9.675,"n":10552,"o":9.75,"t":"2026-07-28T04:00:00Z","v":2466769,"vw":9.833822},{"c":9.81,"h":9.86,"l":9.705,"n":15997,"o":9.74,"t":"2026-07-29T04:00:00Z","v":2148796,"vw":9.786111},{"c":9.7,"h":9.88,"l":9.63,"n":12751,"o":9.85,"t":"2026-07-30T04:00:00Z","v":1334371,"vw":9.699537},{"c":9.56,"h":9.675,"l":9.49,"n":10877,"o":9.65,"t":"2026-07-31T04:00:00Z","v":1269360,"vw":9.549332},{"c":9.66,"h":9.77,"l":9.59,"n":12348,"o":9.59,"t":"2026-08-03T04:00:00Z","v":1125283,"vw":9.678315},{"c":9.64,"h":9.685,"l":9.58,"n":13689,"o":9.675,"t":"2026-08-04T04:00:00Z","v":1121710,"vw":9.634413},{"c":9.48,"h":9.67,"l":9.38,"n":14108,"o":9.67,"t":"2026-08-05T04:00:00Z","v":1320822,"vw":9.466968},{"c":9.54,"h":9.61,"l":9.38,"n":15255,"o":9.48,"t":"2026-08-06T04:00:00Z","v":1960875,"vw":9.527373},{"c":9.76,"h":9.825,"l":9.53,"n":12791,"o":9.56,"t":"2026-08-07T04:00:00Z","v":1323315,"vw":9.733852},{"c":9.63,"h":9.755,"l":9.52,"n":10898,"o":9.71,"t":"2026-08-10T04:00:00Z","v":1131304,"vw":9.620241},{"c":9.92,"h":9.95,"l":9.67,"n":13557,"o":9.68,"t":"2026-08-11T04:00:00Z","v":1394031,"vw":9.892401},{"c":9.86,"h":9.99,"l":9.845,"n":11711,"o":9.89,"t":"2026-08-12T04:00:00Z","v":1235332,"vw":9.90519},{"c":10.04,"h":10.08,"l":9.88,"n":10015,"o":9.93,"t":"2026-08-13T04:00:00Z","v":1129754,"vw":10.033648},{"c":9.98,"h":10.59,"l":9.94,"n":10228,"o":10.04,"t":"2026-08-14T04:00:00Z","v":800761,"vw":10.035686},{"c":9.88,"h":9.99,"l":9.87,"n":8262,"o":9.95,"t":"2026-08-17T04:00:00Z","v":722772,"vw":9.903764},{"c":9.91,"h":9.98,"l":9.84,"n":9463,"o":9.98,"t":"2026-08-18T04:00:00Z","v":1062763,"vw":9.921049},{"c":10.1,"h":10.24,"l":9.99,"n":8680,"o":10,"t":"2026-08-19T04:00:00Z","v":1123651,"vw":10.158539},{"c":9.98,"h":10.14,"l":9.955,"n":7832,"o":10.05,"t":"2026-08-20T04:00:00Z","v":795534,"vw":10.003728},{"c":9.92,"h":10.015,"l":9.91,"n":7901,"o":10.01,"t":"2026-08-21T04:00:00Z","v":690079,"vw":9.952249},{"c":10.02,"h":10.045,"l":9.96,"n":8764,"o":9.96,"t":"2026-08-24T04:00:00Z","v":708400,"vw":10.007112},{"c":9.97,"h":10.01,"l":9.905,"n":6324,"o":10.01,"t":"2026-08-25T04:00:00Z","v":549433,"vw":9.964114},{"c":9.86,"h":10.02,"l":9.85,"n":6640,"o":10.01,"t":"2026-08-26T04:00:00Z","v":671028,"vw":9.893758},{"c":9.83,"h":9.93,"l":9.78,"n":6927,"o":9.8,"t":"2026-08-27T04:00:00Z","v":658058,"vw":9.857731},{"c":9.82,"h":9.89,"l":9.795,"n":6789,"o":9.85,"t":"2026-08-28T04:00:00Z","v":665328,"vw":9.82481},{"c":9.8,"h":9.885,"l":9.76,"n":5752,"o":9.78,"t":"2026-08-31T04:00:00Z","v":882297,"vw":9.81322},{"c":9.69,"h":9.83,"l":9.64,"n":10371,"o":9.78,"t":"2026-09-01T04:00:00Z","v":1360830,"vw":9.696516},{"c":9.81,"h":9.875,"l":9.71,"n":9609,"o":9.74,"t":"2026-09-02T04:00:00Z","v":944304,"vw":9.819968},{"c":9.82,"h":9.96,"l":9.74,"n":10901,"o":9.95,"t":"2026-09-03T04:00:00Z","v":1274356,"vw":9.818514},{"c":9.83,"h":9.905,"l":9.75,"n":8303,"o":9.76,"t":"2026-09-04T04:00:00Z","v":745531,"vw":9.845537},{"c":9.78,"h":9.83,"l":9.71,"n":9430,"o":9.78,"t":"2026-09-08T04:00:00Z","v":896446,"vw":9.778189},{"c":9.79,"h":9.89,"l":9.75,"n":9411,"o":9.8,"t":"2026-09-09T04:00:00Z","v":973375,"vw":9.799212},{"c":9.67,"h":9.9105,"l":9.61,"n":9860,"o":9.78,"t":"2026-09-10T04:00:00Z","v":1094409,"vw":9.657731},{"c":9.61,"h":9.74,"l":9.575,"n":8380,"o":9.74,"t":"2026-09-11T04:00:00Z","v":970845,"vw":9.621189},{"c":9.62,"h":9.7,"l":9.55,"n":11354,"o":9.62,"t":"2026-09-14T04:00:00Z","v":1121269,"vw":9.618416},{"c":9.57,"h":9.665,"l":9.55,"n":12160,"o":9.58,"t":"2026-09-15T04:00:00Z","v":1318147,"vw":9.593831},{"c":9.52,"h":9.68,"l":9.475,"n":13962,"o":9.57,"t":"2026-09-16T04:00:00Z","v":1575405,"vw":9.545572},{"c":9.54,"h":9.66,"l":9.535,"n":15008,"o":9.6,"t":"2026-09-17T04:00:00Z","v":1314810,"vw":9.581866},{"c":9.43,"h":9.52,"l":9.42,"n":11551,"o":9.5,"t":"2026-09-18T04:00:00Z","v":2869386,"vw":9.44419},{"c":9.45,"h":9.5749,"l":9.42,"n":11050,"o":9.49,"t":"2026-09-21T04:00:00Z","v":1173951,"vw":9.460752},{"c":9.41,"h":9.55,"l":9.41,"n":9349,"o":9.49,"t":"2026-09-22T04:00:00Z","v":906482,"vw":9.449587},{"c":9.07,"h":9.41,"l":9.065,"n":14273,"o":9.41,"t":"2026-09-23T04:00:00Z","v":1746498,"vw":9.148232},{"c":9.09,"h":9.135,"l":9,"n":12800,"o":9.09,"t":"2026-09-24T04:00:00Z","v":1954915,"vw":9.078207},{"c":9.08,"h":9.14,"l":8.97,"n":12782,"o":9.13,"t":"2026-09-25T04:00:00Z","v":1513093,"vw":9.056237},{"c":8.99,"h":9.05,"l":8.905,"n":15621,"o":9.02,"t":"2026-09-28T04:00:00Z","v":1610190,"vw":8.987707},{"c":9.03,"h":9.1,"l":8.96,"n":13450,"o":8.98,"t":"2026-09-29T04:00:00Z","v":1624580,"vw":9.022036},{"c":8.73,"h":8.93,"l":8.71,"n":18539,"o":8.9,"t":"2026-09-30T04:00:00Z","v":2387334,"vw":8.776971},{"c":8.72,"h":8.77,"l":8.56,"n":14326,"o":8.71,"t":"2026-10-01T04:00:00Z","v":1587748,"vw":8.663357},{"c":8.62,"h":8.83,"l":8.56,"n":15734,"o":8.8,"t":"2026-10-02T04:00:00Z","v":1921922,"vw":8.656468},{"c":8.52,"h":8.67,"l":8.48,"n":12615,"o":8.65,"t":"2026-10-05T04:00:00Z","v":1490376,"vw":8.544019},{"c":8.68,"h":8.74,"l":8.56,"n":12282,"o":8.59,"t":"2026-10-06T04:00:00Z","v":1601659,"vw":8.673984},{"c":8.67,"h":8.705,"l":8.555,"n":12541,"o":8.66,"t":"2026-10-07T04:00:00Z","v":1364647,"vw":8.640864},{"c":8.85,"h":8.905,"l":8.65,"n":14621,"o":8.65,"t":"2026-10-08T04:00:00Z","v":2489142,"vw":8.821904},{"c":8.77,"h":8.81,"l":8.72,"n":11346,"o":8.8,"t":"2026-10-09T04:00:00Z","v":1317970,"vw":8.770542},{"c":8.72,"h":8.8,"l":8.645,"n":12373,"o":8.76,"t":"2026-10-12T04:00:00Z","v":1517749,"vw":8.748129},{"c":8.74,"h":8.86,"l":8.66,"n":8002,"o":8.81,"t":"2026-10-13T04:00:00Z","v":1160942,"vw":8.744001},{"c":8.63,"h":8.75,"l":8.595,"n":13653,"o":8.69,"t":"2026-10-14T04:00:00Z","v":1708912,"vw":8.66624},{"c":8.82,"h":8.965,"l":8.72,"n":19459,"o":8.78,"t":"2026-10-15T04:00:00Z","v":2999225,"vw":8.871329},{"c":9.11,"h":9.33,"l":9.02,"n":23381,"o":9.33,"t":"2026-10-16T04:00:00Z","v":2919270,"vw":9.151526},{"c":8.83,"h":9.065,"l":8.81,"n":17917,"o":9.02,"t":"2026-10-19T04:00:00Z","v":2390443,"vw":8.87325},{"c":9.05,"h":9.13,"l":8.83,"n":18276,"o":8.86,"t":"2026-10-20T04:00:00Z","v":2740261,"vw":9.0376},{"c":8.96,"h":9.1,"l":8.93,"n":15037,"o":9.1,"t":"2026-10-21T04:00:00Z","v":1662096,"vw":8.984367},{"c":9.32,"h":9.365,"l":8.97,"n":16358,"o":9.03,"t":"2026-10-22T04:00:00Z","v":2140874,"vw":9.309912}],"volatilityBars":[{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-09-22T13:15:00Z","v":200,"vw":9.59},{"c":9.53,"h":9.54,"l":9.49,"n":158,"o":9.49,"t":"2026-09-22T13:30:00Z","v":23714,"vw":9.518449},{"c":9.5,"h":9.525,"l":9.4991,"n":148,"o":9.52,"t":"2026-09-22T13:45:00Z","v":16612,"vw":9.513698},{"c":9.53,"h":9.55,"l":9.5,"n":238,"o":9.5,"t":"2026-09-22T14:00:00Z","v":23069,"vw":9.526731},{"c":9.51,"h":9.535,"l":9.51,"n":234,"o":9.5299,"t":"2026-09-22T14:15:00Z","v":18942,"vw":9.521457},{"c":9.46,"h":9.51,"l":9.46,"n":208,"o":9.51,"t":"2026-09-22T14:30:00Z","v":28227,"vw":9.487736},{"c":9.45,"h":9.465,"l":9.45,"n":213,"o":9.46,"t":"2026-09-22T14:45:00Z","v":9467,"vw":9.457158},{"c":9.465,"h":9.465,"l":9.45,"n":191,"o":9.45,"t":"2026-09-22T15:00:00Z","v":9779,"vw":9.460561},{"c":9.4565,"h":9.475,"l":9.455,"n":309,"o":9.465,"t":"2026-09-22T15:15:00Z","v":19586,"vw":9.463804},{"c":9.445,"h":9.455,"l":9.44,"n":255,"o":9.455,"t":"2026-09-22T15:30:00Z","v":11128,"vw":9.448328},{"c":9.445,"h":9.455,"l":9.445,"n":230,"o":9.445,"t":"2026-09-22T15:45:00Z","v":15256,"vw":9.45096},{"c":9.45,"h":9.455,"l":9.44,"n":213,"o":9.44,"t":"2026-09-22T16:00:00Z","v":14117,"vw":9.449305},{"c":9.44,"h":9.455,"l":9.44,"n":233,"o":9.45,"t":"2026-09-22T16:15:00Z","v":13093,"vw":9.450066},{"c":9.425,"h":9.44,"l":9.425,"n":143,"o":9.44,"t":"2026-09-22T16:30:00Z","v":8348,"vw":9.433724},{"c":9.455,"h":9.455,"l":9.425,"n":241,"o":9.425,"t":"2026-09-22T16:45:00Z","v":18990,"vw":9.441344},{"c":9.45,"h":9.46,"l":9.45,"n":160,"o":9.455,"t":"2026-09-22T17:00:00Z","v":15785,"vw":9.453816},{"c":9.44,"h":9.455,"l":9.44,"n":193,"o":9.455,"t":"2026-09-22T17:15:00Z","v":38332,"vw":9.450914},{"c":9.455,"h":9.46,"l":9.4401,"n":266,"o":9.445,"t":"2026-09-22T17:30:00Z","v":12804,"vw":9.45036},{"c":9.475,"h":9.475,"l":9.455,"n":402,"o":9.455,"t":"2026-09-22T17:45:00Z","v":29245,"vw":9.468581},{"c":9.475,"h":9.485,"l":9.47,"n":362,"o":9.47,"t":"2026-09-22T18:00:00Z","v":32455,"vw":9.479338},{"c":9.455,"h":9.47,"l":9.455,"n":232,"o":9.47,"t":"2026-09-22T18:15:00Z","v":13545,"vw":9.464057},{"c":9.46,"h":9.47,"l":9.46,"n":272,"o":9.46,"t":"2026-09-22T18:30:00Z","v":15347,"vw":9.462902},{"c":9.445,"h":9.46,"l":9.435,"n":337,"o":9.46,"t":"2026-09-22T18:45:00Z","v":38959,"vw":9.442589},{"c":9.48,"h":9.48,"l":9.45,"n":441,"o":9.45,"t":"2026-09-22T19:00:00Z","v":28701,"vw":9.462852},{"c":9.46,"h":9.475,"l":9.445,"n":429,"o":9.475,"t":"2026-09-22T19:15:00Z","v":28775,"vw":9.459445},{"c":9.465,"h":9.47,"l":9.455,"n":401,"o":9.46,"t":"2026-09-22T19:30:00Z","v":30233,"vw":9.46324},{"c":9.415,"h":9.47,"l":9.41,"n":1875,"o":9.47,"t":"2026-09-22T19:45:00Z","v":225817,"vw":9.434426},{"c":9.42,"h":9.42,"l":9.41,"n":14,"o":9.41,"t":"2026-09-22T20:00:00Z","v":149624,"vw":9.410016},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-23T12:00:00Z","v":509,"vw":9.42},{"c":9.5662,"h":9.5662,"l":9.5662,"n":1,"o":9.5662,"t":"2026-09-23T12:30:00Z","v":200,"vw":9.5662},{"c":9.31,"h":9.41,"l":9.3,"n":408,"o":9.41,"t":"2026-09-23T13:30:00Z","v":64800,"vw":9.356327},{"c":9.285,"h":9.315,"l":9.28,"n":241,"o":9.315,"t":"2026-09-23T13:45:00Z","v":20628,"vw":9.29525},{"c":9.3,"h":9.315,"l":9.28,"n":463,"o":9.29,"t":"2026-09-23T14:00:00Z","v":71176,"vw":9.287111},{"c":9.255,"h":9.315,"l":9.25,"n":420,"o":9.3,"t":"2026-09-23T14:15:00Z","v":41430,"vw":9.288348},{"c":9.25,"h":9.27,"l":9.25,"n":381,"o":9.255,"t":"2026-09-23T14:30:00Z","v":19589,"vw":9.261262},{"c":9.225,"h":9.255,"l":9.22,"n":1171,"o":9.25,"t":"2026-09-23T14:45:00Z","v":141712,"vw":9.234107},{"c":9.185,"h":9.225,"l":9.185,"n":443,"o":9.225,"t":"2026-09-23T15:00:00Z","v":58651,"vw":9.203666},{"c":9.175,"h":9.19,"l":9.165,"n":520,"o":9.185,"t":"2026-09-23T15:15:00Z","v":41131,"vw":9.175595},{"c":9.155,"h":9.17,"l":9.15,"n":360,"o":9.17,"t":"2026-09-23T15:30:00Z","v":20478,"vw":9.161205},{"c":9.145,"h":9.165,"l":9.1409,"n":458,"o":9.155,"t":"2026-09-23T15:45:00Z","v":50828,"vw":9.156161},{"c":9.133,"h":9.14,"l":9.12,"n":417,"o":9.14,"t":"2026-09-23T16:00:00Z","v":38212,"vw":9.12889},{"c":9.135,"h":9.15,"l":9.11,"n":491,"o":9.14,"t":"2026-09-23T16:15:00Z","v":74536,"vw":9.133181},{"c":9.14,"h":9.1452,"l":9.13,"n":308,"o":9.135,"t":"2026-09-23T16:30:00Z","v":23301,"vw":9.139526},{"c":9.145,"h":9.15,"l":9.12,"n":760,"o":9.1408,"t":"2026-09-23T16:45:00Z","v":68299,"vw":9.139126},{"c":9.115,"h":9.145,"l":9.11,"n":343,"o":9.145,"t":"2026-09-23T17:00:00Z","v":37976,"vw":9.126439},{"c":9.135,"h":9.1495,"l":9.115,"n":240,"o":9.115,"t":"2026-09-23T17:15:00Z","v":21336,"vw":9.134268},{"c":9.135,"h":9.155,"l":9.13,"n":598,"o":9.138,"t":"2026-09-23T17:30:00Z","v":61211,"vw":9.139555},{"c":9.135,"h":9.14,"l":9.12,"n":252,"o":9.135,"t":"2026-09-23T17:45:00Z","v":18813,"vw":9.130285},{"c":9.1422,"h":9.16,"l":9.13,"n":366,"o":9.13,"t":"2026-09-23T18:00:00Z","v":34723,"vw":9.1464},{"c":9.135,"h":9.15,"l":9.13,"n":249,"o":9.15,"t":"2026-09-23T18:15:00Z","v":20575,"vw":9.138384},{"c":9.11,"h":9.135,"l":9.1,"n":515,"o":9.135,"t":"2026-09-23T18:30:00Z","v":71881,"vw":9.11428},{"c":9.12,"h":9.12,"l":9.11,"n":310,"o":9.11,"t":"2026-09-23T18:45:00Z","v":17965,"vw":9.116342},{"c":9.11,"h":9.13,"l":9.105,"n":730,"o":9.12,"t":"2026-09-23T19:00:00Z","v":87586,"vw":9.115161},{"c":9.105,"h":9.11,"l":9.095,"n":458,"o":9.105,"t":"2026-09-23T19:15:00Z","v":39211,"vw":9.103157},{"c":9.085,"h":9.115,"l":9.075,"n":843,"o":9.105,"t":"2026-09-23T19:30:00Z","v":104593,"vw":9.091192},{"c":9.07,"h":9.11,"l":9.065,"n":2185,"o":9.09,"t":"2026-09-23T19:45:00Z","v":284665,"vw":9.085162},{"c":9.07,"h":9.07,"l":9.07,"n":19,"o":9.07,"t":"2026-09-23T20:00:00Z","v":203658,"vw":9.07},{"c":9.1278,"h":9.1278,"l":9.1278,"n":1,"o":9.1278,"t":"2026-09-23T20:45:00Z","v":175,"vw":9.1278},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-24T08:15:00Z","v":500,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-24T08:30:00Z","v":302,"vw":9.01},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-09-24T11:00:00Z","v":623,"vw":9.06},{"c":9.06,"h":9.12,"l":9.06,"n":290,"o":9.09,"t":"2026-09-24T13:30:00Z","v":34442,"vw":9.087107},{"c":9.0349,"h":9.065,"l":9.0349,"n":206,"o":9.0593,"t":"2026-09-24T13:45:00Z","v":16255,"vw":9.05237},{"c":9.015,"h":9.05,"l":9.015,"n":429,"o":9.03,"t":"2026-09-24T14:00:00Z","v":48109,"vw":9.036702},{"c":9.02,"h":9.025,"l":9,"n":478,"o":9.01,"t":"2026-09-24T14:15:00Z","v":69010,"vw":9.014494},{"c":9.025,"h":9.035,"l":9.015,"n":498,"o":9.02,"t":"2026-09-24T14:30:00Z","v":43858,"vw":9.024855},{"c":9.015,"h":9.03,"l":9.01,"n":180,"o":9.02,"t":"2026-09-24T14:45:00Z","v":11680,"vw":9.021313},{"c":9.04,"h":9.05,"l":9.01,"n":368,"o":9.01,"t":"2026-09-24T15:00:00Z","v":37771,"vw":9.026545},{"c":9.0691,"h":9.07,"l":9.04,"n":321,"o":9.045,"t":"2026-09-24T15:15:00Z","v":44562,"vw":9.060294},{"c":9.055,"h":9.075,"l":9.05,"n":316,"o":9.065,"t":"2026-09-24T15:30:00Z","v":26376,"vw":9.063426},{"c":9.03,"h":9.055,"l":9.03,"n":698,"o":9.05,"t":"2026-09-24T15:45:00Z","v":185719,"vw":9.041777},{"c":9.04,"h":9.045,"l":9.03,"n":425,"o":9.03,"t":"2026-09-24T16:00:00Z","v":54747,"vw":9.036273},{"c":9.11,"h":9.13,"l":9.05,"n":705,"o":9.05,"t":"2026-09-24T16:15:00Z","v":108617,"vw":9.099746},{"c":9.115,"h":9.135,"l":9.1,"n":369,"o":9.11,"t":"2026-09-24T16:30:00Z","v":51834,"vw":9.114645},{"c":9.115,"h":9.115,"l":9.095,"n":314,"o":9.11,"t":"2026-09-24T16:45:00Z","v":59605,"vw":9.104435},{"c":9.115,"h":9.125,"l":9.1,"n":350,"o":9.115,"t":"2026-09-24T17:00:00Z","v":34199,"vw":9.11324},{"c":9.08,"h":9.115,"l":9.08,"n":353,"o":9.115,"t":"2026-09-24T17:15:00Z","v":66698,"vw":9.103763},{"c":9.065,"h":9.085,"l":9.06,"n":332,"o":9.0809,"t":"2026-09-24T17:30:00Z","v":34582,"vw":9.074008},{"c":9.1,"h":9.1,"l":9.06,"n":404,"o":9.065,"t":"2026-09-24T17:45:00Z","v":42227,"vw":9.078929},{"c":9.085,"h":9.1,"l":9.075,"n":300,"o":9.1,"t":"2026-09-24T18:00:00Z","v":22212,"vw":9.084996},{"c":9.095,"h":9.1,"l":9.075,"n":361,"o":9.0899,"t":"2026-09-24T18:15:00Z","v":32451,"vw":9.086305},{"c":9.095,"h":9.105,"l":9.08,"n":577,"o":9.09,"t":"2026-09-24T18:30:00Z","v":72178,"vw":9.093025},{"c":9.105,"h":9.11,"l":9.09,"n":421,"o":9.095,"t":"2026-09-24T18:45:00Z","v":58665,"vw":9.102579},{"c":9.105,"h":9.11,"l":9.09,"n":549,"o":9.105,"t":"2026-09-24T19:00:00Z","v":62857,"vw":9.103533},{"c":9.1,"h":9.105,"l":9.085,"n":554,"o":9.105,"t":"2026-09-24T19:15:00Z","v":63414,"vw":9.095164},{"c":9.11,"h":9.11,"l":9.085,"n":654,"o":9.095,"t":"2026-09-24T19:30:00Z","v":84097,"vw":9.095448},{"c":9.1,"h":9.11,"l":9.075,"n":2043,"o":9.11,"t":"2026-09-24T19:45:00Z","v":318982,"vw":9.091669},{"c":9.09,"h":9.09,"l":9.09,"n":16,"o":9.09,"t":"2026-09-24T20:00:00Z","v":257085,"vw":9.09},{"c":9.12,"h":9.16,"l":9.12,"n":10,"o":9.15,"t":"2026-09-24T21:45:00Z","v":1670,"vw":9.150808},{"c":9.1001,"h":9.14,"l":9.08,"n":288,"o":9.13,"t":"2026-09-25T13:30:00Z","v":34848,"vw":9.117303},{"c":9.0809,"h":9.105,"l":9.08,"n":156,"o":9.105,"t":"2026-09-25T13:45:00Z","v":12432,"vw":9.083978},{"c":9.065,"h":9.0801,"l":9.04,"n":229,"o":9.0801,"t":"2026-09-25T14:00:00Z","v":27168,"vw":9.052104},{"c":9.0522,"h":9.065,"l":9.04,"n":219,"o":9.065,"t":"2026-09-25T14:15:00Z","v":18877,"vw":9.052214},{"c":9.0495,"h":9.06,"l":9.04,"n":331,"o":9.055,"t":"2026-09-25T14:30:00Z","v":29151,"vw":9.04802},{"c":9.035,"h":9.06,"l":9.03,"n":335,"o":9.04,"t":"2026-09-25T14:45:00Z","v":21341,"vw":9.046217},{"c":9.04,"h":9.055,"l":9.0345,"n":316,"o":9.035,"t":"2026-09-25T15:00:00Z","v":31545,"vw":9.04626},{"c":9.015,"h":9.06,"l":9.015,"n":395,"o":9.05,"t":"2026-09-25T15:15:00Z","v":46740,"vw":9.047367},{"c":8.995,"h":9.035,"l":8.99,"n":836,"o":9.015,"t":"2026-09-25T15:30:00Z","v":122452,"vw":9.010543},{"c":9.015,"h":9.015,"l":8.97,"n":503,"o":8.99,"t":"2026-09-25T15:45:00Z","v":56547,"vw":8.988509},{"c":9.055,"h":9.065,"l":9.02,"n":408,"o":9.02,"t":"2026-09-25T16:00:00Z","v":40678,"vw":9.044594},{"c":9.035,"h":9.05,"l":9.015,"n":511,"o":9.05,"t":"2026-09-25T16:15:00Z","v":50771,"vw":9.031224},{"c":9.0622,"h":9.08,"l":9.04,"n":708,"o":9.04,"t":"2026-09-25T16:30:00Z","v":90807,"vw":9.058706},{"c":9.045,"h":9.07,"l":9.04,"n":449,"o":9.065,"t":"2026-09-25T16:45:00Z","v":55875,"vw":9.053876},{"c":9.055,"h":9.06,"l":9.03,"n":492,"o":9.045,"t":"2026-09-25T17:00:00Z","v":57140,"vw":9.047689},{"c":9.04,"h":9.0593,"l":9.035,"n":339,"o":9.0593,"t":"2026-09-25T17:15:00Z","v":28607,"vw":9.044929},{"c":9.0509,"h":9.055,"l":9.03,"n":381,"o":9.0499,"t":"2026-09-25T17:30:00Z","v":38942,"vw":9.043444},{"c":9.065,"h":9.065,"l":9.05,"n":217,"o":9.0592,"t":"2026-09-25T17:45:00Z","v":15690,"vw":9.0598},{"c":9.05,"h":9.06,"l":9.05,"n":251,"o":9.06,"t":"2026-09-25T18:00:00Z","v":23027,"vw":9.05573},{"c":9.06,"h":9.06,"l":9.045,"n":319,"o":9.055,"t":"2026-09-25T18:15:00Z","v":31433,"vw":9.052317},{"c":9.055,"h":9.06,"l":9.04,"n":527,"o":9.06,"t":"2026-09-25T18:30:00Z","v":56460,"vw":9.05047},{"c":9.055,"h":9.07,"l":9.05,"n":388,"o":9.055,"t":"2026-09-25T18:45:00Z","v":49977,"vw":9.058024},{"c":9.07,"h":9.07,"l":9.04,"n":580,"o":9.055,"t":"2026-09-25T19:00:00Z","v":80984,"vw":9.050105},{"c":9.075,"h":9.08,"l":9.055,"n":614,"o":9.07,"t":"2026-09-25T19:15:00Z","v":68775,"vw":9.067181},{"c":9.0807,"h":9.085,"l":9.065,"n":599,"o":9.0722,"t":"2026-09-25T19:30:00Z","v":59288,"vw":9.075614},{"c":9.09,"h":9.11,"l":9.08,"n":1758,"o":9.085,"t":"2026-09-25T19:45:00Z","v":169177,"vw":9.095416},{"c":9.08,"h":9.08,"l":9.08,"n":19,"o":9.08,"t":"2026-09-25T20:00:00Z","v":175330,"vw":9.08},{"c":9.1,"h":9.1,"l":9.1,"n":5,"o":9.1,"t":"2026-09-25T22:30:00Z","v":1600,"vw":9.1},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-09-25T23:45:00Z","v":905,"vw":9.13},{"c":9.2648,"h":9.2648,"l":9.2648,"n":4,"o":9.2648,"t":"2026-09-28T11:00:00Z","v":1023,"vw":9.2648},{"c":9.1195,"h":9.1195,"l":9.1195,"n":1,"o":9.1195,"t":"2026-09-28T12:30:00Z","v":500,"vw":9.1195},{"c":8.965,"h":9.03,"l":8.9331,"n":572,"o":9.02,"t":"2026-09-28T13:30:00Z","v":87574,"vw":8.980548},{"c":8.975,"h":9,"l":8.965,"n":331,"o":8.965,"t":"2026-09-28T13:45:00Z","v":25882,"vw":8.981475},{"c":8.99,"h":9.015,"l":8.965,"n":372,"o":8.975,"t":"2026-09-28T14:00:00Z","v":23955,"vw":8.985142},{"c":9.035,"h":9.035,"l":8.995,"n":398,"o":8.995,"t":"2026-09-28T14:15:00Z","v":30132,"vw":9.006115},{"c":9.025,"h":9.045,"l":9.01,"n":370,"o":9.035,"t":"2026-09-28T14:30:00Z","v":41876,"vw":9.02513},{"c":8.985,"h":9.02,"l":8.98,"n":461,"o":9.02,"t":"2026-09-28T14:45:00Z","v":45239,"vw":9.001439},{"c":8.925,"h":8.98,"l":8.92,"n":662,"o":8.98,"t":"2026-09-28T15:00:00Z","v":82423,"vw":8.952695},{"c":8.91,"h":8.925,"l":8.905,"n":481,"o":8.92,"t":"2026-09-28T15:15:00Z","v":29523,"vw":8.916124},{"c":8.925,"h":8.935,"l":8.915,"n":662,"o":8.915,"t":"2026-09-28T15:30:00Z","v":60156,"vw":8.927506},{"c":8.925,"h":8.94,"l":8.92,"n":356,"o":8.925,"t":"2026-09-28T15:45:00Z","v":27404,"vw":8.931201},{"c":8.935,"h":8.945,"l":8.925,"n":425,"o":8.925,"t":"2026-09-28T16:00:00Z","v":28156,"vw":8.936096},{"c":8.995,"h":9.005,"l":8.935,"n":1102,"o":8.935,"t":"2026-09-28T16:15:00Z","v":106955,"vw":8.961369},{"c":8.98,"h":8.995,"l":8.96,"n":479,"o":8.995,"t":"2026-09-28T16:30:00Z","v":48600,"vw":8.970281},{"c":9,"h":9,"l":8.975,"n":538,"o":8.985,"t":"2026-09-28T16:45:00Z","v":45750,"vw":8.988395},{"c":9.035,"h":9.04,"l":8.99,"n":863,"o":8.995,"t":"2026-09-28T17:00:00Z","v":76613,"vw":9.018637},{"c":9.02,"h":9.05,"l":9.02,"n":358,"o":9.03,"t":"2026-09-28T17:15:00Z","v":25905,"vw":9.033231},{"c":9.015,"h":9.03,"l":9.01,"n":333,"o":9.03,"t":"2026-09-28T17:30:00Z","v":19624,"vw":9.019398},{"c":9.015,"h":9.02,"l":9,"n":359,"o":9.015,"t":"2026-09-28T17:45:00Z","v":22791,"vw":9.012295},{"c":9.02,"h":9.02,"l":9.01,"n":349,"o":9.01,"t":"2026-09-28T18:00:00Z","v":14586,"vw":9.01507},{"c":9.015,"h":9.015,"l":8.99,"n":598,"o":9.015,"t":"2026-09-28T18:15:00Z","v":59210,"vw":9.004704},{"c":8.995,"h":9.02,"l":8.99,"n":421,"o":9.02,"t":"2026-09-28T18:30:00Z","v":41433,"vw":9.001077},{"c":9.015,"h":9.015,"l":8.99,"n":764,"o":8.99,"t":"2026-09-28T18:45:00Z","v":73211,"vw":9.001264},{"c":9,"h":9.0185,"l":9,"n":459,"o":9.015,"t":"2026-09-28T19:00:00Z","v":23505,"vw":9.00769},{"c":9.02,"h":9.03,"l":9,"n":586,"o":9.005,"t":"2026-09-28T19:15:00Z","v":47235,"vw":9.010431},{"c":9.015,"h":9.03,"l":9,"n":789,"o":9.03,"t":"2026-09-28T19:30:00Z","v":67947,"vw":9.011333},{"c":8.995,"h":9.01,"l":8.99,"n":2109,"o":9.01,"t":"2026-09-28T19:45:00Z","v":194619,"vw":8.999605},{"c":8.99,"h":8.99,"l":8.99,"n":19,"o":8.99,"t":"2026-09-28T20:00:00Z","v":221415,"vw":8.99},{"c":9.04,"h":9.045,"l":8.96,"n":341,"o":8.98,"t":"2026-09-29T13:30:00Z","v":41099,"vw":8.989916},{"c":9.045,"h":9.075,"l":9.045,"n":286,"o":9.06,"t":"2026-09-29T13:45:00Z","v":17792,"vw":9.059288},{"c":9.0815,"h":9.095,"l":9.05,"n":345,"o":9.05,"t":"2026-09-29T14:00:00Z","v":31103,"vw":9.077333},{"c":9.075,"h":9.1,"l":9.075,"n":628,"o":9.09,"t":"2026-09-29T14:15:00Z","v":41052,"vw":9.088543},{"c":9.075,"h":9.095,"l":9.06,"n":338,"o":9.08,"t":"2026-09-29T14:30:00Z","v":26179,"vw":9.077832},{"c":9.06,"h":9.08,"l":9.05,"n":479,"o":9.075,"t":"2026-09-29T14:45:00Z","v":89956,"vw":9.06334},{"c":9.03,"h":9.05,"l":9.03,"n":340,"o":9.05,"t":"2026-09-29T15:00:00Z","v":30162,"vw":9.039776},{"c":9.005,"h":9.04,"l":9.005,"n":285,"o":9.0309,"t":"2026-09-29T15:15:00Z","v":23857,"vw":9.028021},{"c":9.011,"h":9.03,"l":9,"n":460,"o":9,"t":"2026-09-29T15:30:00Z","v":50432,"vw":9.012861},{"c":9,"h":9.025,"l":8.99,"n":527,"o":9.015,"t":"2026-09-29T15:45:00Z","v":64495,"vw":9.012025},{"c":9.005,"h":9.02,"l":8.995,"n":510,"o":9,"t":"2026-09-29T16:00:00Z","v":68657,"vw":9.008338},{"c":9.005,"h":9.01,"l":9,"n":272,"o":9.005,"t":"2026-09-29T16:15:00Z","v":26189,"vw":9.003264},{"c":9.005,"h":9.015,"l":9,"n":448,"o":9.005,"t":"2026-09-29T16:30:00Z","v":43265,"vw":9.004578},{"c":9,"h":9.005,"l":8.98,"n":487,"o":9.005,"t":"2026-09-29T16:45:00Z","v":60612,"vw":8.997179},{"c":8.9979,"h":9.01,"l":8.99,"n":346,"o":9,"t":"2026-09-29T17:00:00Z","v":29410,"vw":8.998567},{"c":8.995,"h":9.01,"l":8.99,"n":209,"o":9,"t":"2026-09-29T17:15:00Z","v":17520,"vw":9.000827},{"c":8.9909,"h":9,"l":8.99,"n":390,"o":9,"t":"2026-09-29T17:30:00Z","v":42318,"vw":8.992223},{"c":8.97,"h":9,"l":8.96,"n":522,"o":8.99,"t":"2026-09-29T17:45:00Z","v":76348,"vw":8.977125},{"c":8.995,"h":9.005,"l":8.98,"n":466,"o":8.98,"t":"2026-09-29T18:00:00Z","v":54778,"vw":8.989668},{"c":8.99,"h":9,"l":8.98,"n":330,"o":8.99,"t":"2026-09-29T18:15:00Z","v":20903,"vw":8.991452},{"c":8.99,"h":8.99,"l":8.97,"n":376,"o":8.98,"t":"2026-09-29T18:30:00Z","v":43006,"vw":8.979917},{"c":9.005,"h":9.005,"l":8.98,"n":421,"o":8.985,"t":"2026-09-29T18:45:00Z","v":28485,"vw":8.993193},{"c":9.03,"h":9.03,"l":9,"n":722,"o":9.005,"t":"2026-09-29T19:00:00Z","v":94205,"vw":9.014989},{"c":9.03,"h":9.04,"l":9.02,"n":709,"o":9.03,"t":"2026-09-29T19:15:00Z","v":74363,"vw":9.031647},{"c":9.04,"h":9.04,"l":9.02,"n":864,"o":9.035,"t":"2026-09-29T19:30:00Z","v":121604,"vw":9.031471},{"c":9.045,"h":9.05,"l":9.03,"n":1936,"o":9.04,"t":"2026-09-29T19:45:00Z","v":240637,"vw":9.039103},{"c":9.03,"h":9.03,"l":9.03,"n":15,"o":9.03,"t":"2026-09-29T20:00:00Z","v":152408,"vw":9.03},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-29T20:15:00Z","v":1750,"vw":9.05},{"c":8.87,"h":8.87,"l":8.84,"n":3,"o":8.85,"t":"2026-09-30T10:15:00Z","v":797,"vw":8.863237},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-09-30T10:30:00Z","v":1502,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-30T10:45:00Z","v":100,"vw":8.85},{"c":8.84,"h":8.85,"l":8.84,"n":15,"o":8.85,"t":"2026-09-30T11:00:00Z","v":2022,"vw":8.842147},{"c":8.918,"h":8.918,"l":8.918,"n":1,"o":8.918,"t":"2026-09-30T11:15:00Z","v":1000,"vw":8.918},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-30T11:30:00Z","v":189,"vw":8.85},{"c":8.84,"h":8.9219,"l":8.84,"n":5,"o":8.84,"t":"2026-09-30T11:45:00Z","v":942,"vw":8.84906},{"c":8.84,"h":8.85,"l":8.84,"n":3,"o":8.85,"t":"2026-09-30T12:00:00Z","v":2050,"vw":8.840976},{"c":8.84,"h":8.93,"l":8.835,"n":527,"o":8.9,"t":"2026-09-30T13:30:00Z","v":48647,"vw":8.871147},{"c":8.81,"h":8.855,"l":8.81,"n":512,"o":8.845,"t":"2026-09-30T13:45:00Z","v":51332,"vw":8.836748},{"c":8.895,"h":8.895,"l":8.81,"n":445,"o":8.81,"t":"2026-09-30T14:00:00Z","v":58757,"vw":8.861428},{"c":8.855,"h":8.91,"l":8.855,"n":538,"o":8.9,"t":"2026-09-30T14:15:00Z","v":46099,"vw":8.889409},{"c":8.825,"h":8.855,"l":8.82,"n":490,"o":8.855,"t":"2026-09-30T14:30:00Z","v":41158,"vw":8.838437},{"c":8.825,"h":8.83,"l":8.81,"n":414,"o":8.825,"t":"2026-09-30T14:45:00Z","v":36379,"vw":8.825453},{"c":8.8109,"h":8.825,"l":8.81,"n":338,"o":8.82,"t":"2026-09-30T15:00:00Z","v":30106,"vw":8.817561},{"c":8.8248,"h":8.84,"l":8.81,"n":802,"o":8.815,"t":"2026-09-30T15:15:00Z","v":83503,"vw":8.822021},{"c":8.815,"h":8.84,"l":8.81,"n":614,"o":8.83,"t":"2026-09-30T15:30:00Z","v":62435,"vw":8.825542},{"c":8.805,"h":8.82,"l":8.8,"n":486,"o":8.82,"t":"2026-09-30T15:45:00Z","v":43616,"vw":8.810987},{"c":8.815,"h":8.815,"l":8.8,"n":328,"o":8.805,"t":"2026-09-30T16:00:00Z","v":28110,"vw":8.80747},{"c":8.82,"h":8.82,"l":8.8,"n":327,"o":8.81,"t":"2026-09-30T16:15:00Z","v":29367,"vw":8.808088},{"c":8.825,"h":8.8291,"l":8.81,"n":401,"o":8.82,"t":"2026-09-30T16:30:00Z","v":45317,"vw":8.819956},{"c":8.8399,"h":8.8399,"l":8.81,"n":384,"o":8.825,"t":"2026-09-30T16:45:00Z","v":33981,"vw":8.821714},{"c":8.83,"h":8.84,"l":8.82,"n":342,"o":8.83,"t":"2026-09-30T17:00:00Z","v":36395,"vw":8.832745},{"c":8.815,"h":8.825,"l":8.805,"n":458,"o":8.82,"t":"2026-09-30T17:15:00Z","v":49295,"vw":8.81208},{"c":8.785,"h":8.82,"l":8.78,"n":840,"o":8.815,"t":"2026-09-30T17:30:00Z","v":102366,"vw":8.802824},{"c":8.77,"h":8.785,"l":8.76,"n":874,"o":8.78,"t":"2026-09-30T17:45:00Z","v":94631,"vw":8.77598},{"c":8.785,"h":8.79,"l":8.76,"n":615,"o":8.77,"t":"2026-09-30T18:00:00Z","v":65384,"vw":8.772024},{"c":8.77,"h":8.7899,"l":8.77,"n":431,"o":8.785,"t":"2026-09-30T18:15:00Z","v":25375,"vw":8.779846},{"c":8.765,"h":8.775,"l":8.75,"n":822,"o":8.77,"t":"2026-09-30T18:30:00Z","v":92297,"vw":8.764939},{"c":8.78,"h":8.785,"l":8.76,"n":771,"o":8.765,"t":"2026-09-30T18:45:00Z","v":66059,"vw":8.771528},{"c":8.775,"h":8.795,"l":8.77,"n":680,"o":8.785,"t":"2026-09-30T19:00:00Z","v":59969,"vw":8.783485},{"c":8.75,"h":8.7862,"l":8.75,"n":643,"o":8.78,"t":"2026-09-30T19:15:00Z","v":65906,"vw":8.774541},{"c":8.765,"h":8.7791,"l":8.745,"n":1209,"o":8.75,"t":"2026-09-30T19:30:00Z","v":162245,"vw":8.758302},{"c":8.71,"h":8.765,"l":8.71,"n":3678,"o":8.76,"t":"2026-09-30T19:45:00Z","v":509743,"vw":8.736713},{"c":8.88,"h":8.88,"l":8.73,"n":35,"o":8.73,"t":"2026-09-30T20:00:00Z","v":349415,"vw":8.730048},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-09-30T20:15:00Z","v":202,"vw":8.88},{"c":8.8671,"h":8.8671,"l":8.8671,"n":1,"o":8.8671,"t":"2026-09-30T23:30:00Z","v":125,"vw":8.8671},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-01T12:45:00Z","v":100,"vw":8.74},{"c":8.7697,"h":8.7697,"l":8.7697,"n":1,"o":8.7697,"t":"2026-10-01T13:00:00Z","v":200,"vw":8.7697},{"c":8.59,"h":8.72,"l":8.565,"n":711,"o":8.71,"t":"2026-10-01T13:30:00Z","v":93541,"vw":8.663188},{"c":8.595,"h":8.64,"l":8.595,"n":396,"o":8.6,"t":"2026-10-01T13:45:00Z","v":50657,"vw":8.610175},{"c":8.6201,"h":8.64,"l":8.59,"n":390,"o":8.595,"t":"2026-10-01T14:00:00Z","v":32643,"vw":8.606234},{"c":8.5707,"h":8.64,"l":8.57,"n":375,"o":8.63,"t":"2026-10-01T14:15:00Z","v":34153,"vw":8.610244},{"c":8.61,"h":8.625,"l":8.5609,"n":492,"o":8.575,"t":"2026-10-01T14:30:00Z","v":48752,"vw":8.599287},{"c":8.6,"h":8.6191,"l":8.59,"n":542,"o":8.61,"t":"2026-10-01T14:45:00Z","v":54789,"vw":8.604899},{"c":8.595,"h":8.6091,"l":8.59,"n":414,"o":8.605,"t":"2026-10-01T15:00:00Z","v":27316,"vw":8.599816},{"c":8.585,"h":8.6,"l":8.57,"n":485,"o":8.59,"t":"2026-10-01T15:15:00Z","v":46499,"vw":8.588765},{"c":8.585,"h":8.605,"l":8.56,"n":719,"o":8.58,"t":"2026-10-01T15:30:00Z","v":71598,"vw":8.582239},{"c":8.595,"h":8.61,"l":8.58,"n":419,"o":8.5842,"t":"2026-10-01T15:45:00Z","v":43747,"vw":8.592772},{"c":8.595,"h":8.62,"l":8.59,"n":414,"o":8.595,"t":"2026-10-01T16:00:00Z","v":36381,"vw":8.604959},{"c":8.63,"h":8.64,"l":8.59,"n":458,"o":8.6,"t":"2026-10-01T16:15:00Z","v":45013,"vw":8.617201},{"c":8.645,"h":8.65,"l":8.625,"n":425,"o":8.625,"t":"2026-10-01T16:30:00Z","v":29007,"vw":8.636213},{"c":8.625,"h":8.65,"l":8.61,"n":418,"o":8.64,"t":"2026-10-01T16:45:00Z","v":37059,"vw":8.631725},{"c":8.62,"h":8.645,"l":8.62,"n":342,"o":8.625,"t":"2026-10-01T17:00:00Z","v":23657,"vw":8.635416},{"c":8.66,"h":8.66,"l":8.62,"n":360,"o":8.63,"t":"2026-10-01T17:15:00Z","v":33373,"vw":8.645337},{"c":8.655,"h":8.68,"l":8.65,"n":435,"o":8.66,"t":"2026-10-01T17:30:00Z","v":32548,"vw":8.665072},{"c":8.625,"h":8.66,"l":8.615,"n":470,"o":8.65,"t":"2026-10-01T17:45:00Z","v":39095,"vw":8.638352},{"c":8.6509,"h":8.6591,"l":8.615,"n":489,"o":8.625,"t":"2026-10-01T18:00:00Z","v":50480,"vw":8.633466},{"c":8.67,"h":8.6798,"l":8.655,"n":551,"o":8.655,"t":"2026-10-01T18:15:00Z","v":52130,"vw":8.666584},{"c":8.6609,"h":8.68,"l":8.66,"n":417,"o":8.675,"t":"2026-10-01T18:30:00Z","v":52271,"vw":8.668877},{"c":8.685,"h":8.69,"l":8.665,"n":458,"o":8.665,"t":"2026-10-01T18:45:00Z","v":45120,"vw":8.677795},{"c":8.685,"h":8.69,"l":8.675,"n":431,"o":8.685,"t":"2026-10-01T19:00:00Z","v":33605,"vw":8.680239},{"c":8.705,"h":8.71,"l":8.685,"n":459,"o":8.685,"t":"2026-10-01T19:15:00Z","v":39403,"vw":8.699269},{"c":8.725,"h":8.725,"l":8.71,"n":639,"o":8.71,"t":"2026-10-01T19:30:00Z","v":45681,"vw":8.717733},{"c":8.72,"h":8.77,"l":8.715,"n":2254,"o":8.725,"t":"2026-10-01T19:45:00Z","v":282155,"vw":8.732504},{"c":8.72,"h":8.72,"l":8.72,"n":16,"o":8.72,"t":"2026-10-01T20:00:00Z","v":191475,"vw":8.72},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-01T23:45:00Z","v":228,"vw":8.73},{"c":8.72,"h":8.74,"l":8.72,"n":4,"o":8.74,"t":"2026-10-02T11:15:00Z","v":1000,"vw":8.725842},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-02T12:15:00Z","v":500,"vw":8.76},{"c":8.775,"h":8.83,"l":8.75,"n":544,"o":8.8,"t":"2026-10-02T13:30:00Z","v":116687,"vw":8.781179},{"c":8.69,"h":8.79,"l":8.69,"n":365,"o":8.775,"t":"2026-10-02T13:45:00Z","v":38644,"vw":8.730865},{"c":8.72,"h":8.72,"l":8.675,"n":358,"o":8.69,"t":"2026-10-02T14:00:00Z","v":46527,"vw":8.712098},{"c":8.76,"h":8.76,"l":8.725,"n":326,"o":8.725,"t":"2026-10-02T14:15:00Z","v":16994,"vw":8.742099},{"c":8.775,"h":8.78,"l":8.745,"n":395,"o":8.75,"t":"2026-10-02T14:30:00Z","v":52471,"vw":8.759176},{"c":8.745,"h":8.795,"l":8.735,"n":556,"o":8.775,"t":"2026-10-02T14:45:00Z","v":48665,"vw":8.757487},{"c":8.68,"h":8.745,"l":8.68,"n":500,"o":8.745,"t":"2026-10-02T15:00:00Z","v":38943,"vw":8.713574},{"c":8.63,"h":8.685,"l":8.615,"n":594,"o":8.685,"t":"2026-10-02T15:15:00Z","v":62680,"vw":8.644416},{"c":8.565,"h":8.635,"l":8.565,"n":861,"o":8.625,"t":"2026-10-02T15:30:00Z","v":85798,"vw":8.589022},{"c":8.585,"h":8.605,"l":8.56,"n":612,"o":8.565,"t":"2026-10-02T15:45:00Z","v":70900,"vw":8.582241},{"c":8.605,"h":8.605,"l":8.565,"n":499,"o":8.585,"t":"2026-10-02T16:00:00Z","v":49090,"vw":8.580313},{"c":8.615,"h":8.62,"l":8.6,"n":438,"o":8.605,"t":"2026-10-02T16:15:00Z","v":35409,"vw":8.612252},{"c":8.635,"h":8.635,"l":8.61,"n":465,"o":8.615,"t":"2026-10-02T16:30:00Z","v":37738,"vw":8.622295},{"c":8.64,"h":8.64,"l":8.62,"n":382,"o":8.635,"t":"2026-10-02T16:45:00Z","v":25517,"vw":8.628529},{"c":8.63,"h":8.645,"l":8.62,"n":426,"o":8.635,"t":"2026-10-02T17:00:00Z","v":43794,"vw":8.632999},{"c":8.615,"h":8.635,"l":8.61,"n":447,"o":8.63,"t":"2026-10-02T17:15:00Z","v":55762,"vw":8.620987},{"c":8.625,"h":8.63,"l":8.61,"n":488,"o":8.615,"t":"2026-10-02T17:30:00Z","v":51793,"vw":8.620838},{"c":8.6499,"h":8.65,"l":8.62,"n":441,"o":8.62,"t":"2026-10-02T17:45:00Z","v":36731,"vw":8.637936},{"c":8.655,"h":8.66,"l":8.64,"n":434,"o":8.65,"t":"2026-10-02T18:00:00Z","v":47480,"vw":8.649231},{"c":8.655,"h":8.665,"l":8.65,"n":530,"o":8.655,"t":"2026-10-02T18:15:00Z","v":58284,"vw":8.658099},{"c":8.685,"h":8.685,"l":8.65,"n":619,"o":8.655,"t":"2026-10-02T18:30:00Z","v":47150,"vw":8.666326},{"c":8.685,"h":8.7,"l":8.675,"n":700,"o":8.685,"t":"2026-10-02T18:45:00Z","v":74551,"vw":8.686017},{"c":8.69,"h":8.69,"l":8.675,"n":609,"o":8.685,"t":"2026-10-02T19:00:00Z","v":61549,"vw":8.682979},{"c":8.665,"h":8.695,"l":8.665,"n":831,"o":8.69,"t":"2026-10-02T19:15:00Z","v":97656,"vw":8.684479},{"c":8.64,"h":8.67,"l":8.64,"n":883,"o":8.665,"t":"2026-10-02T19:30:00Z","v":107343,"vw":8.653901},{"c":8.62,"h":8.65,"l":8.605,"n":2379,"o":8.64,"t":"2026-10-02T19:45:00Z","v":308960,"vw":8.62576},{"c":8.63,"h":8.63,"l":8.62,"n":18,"o":8.62,"t":"2026-10-02T20:00:00Z","v":194183,"vw":8.620015},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-02T21:45:00Z","v":100,"vw":8.6},{"c":8.6076,"h":8.6076,"l":8.6076,"n":1,"o":8.6076,"t":"2026-10-02T23:15:00Z","v":500,"vw":8.6076},{"c":8.61,"h":8.65,"l":8.56,"n":400,"o":8.65,"t":"2026-10-05T13:30:00Z","v":73030,"vw":8.60961},{"c":8.5917,"h":8.64,"l":8.575,"n":344,"o":8.61,"t":"2026-10-05T13:45:00Z","v":29419,"vw":8.609061},{"c":8.65,"h":8.67,"l":8.6,"n":481,"o":8.6,"t":"2026-10-05T14:00:00Z","v":38645,"vw":8.63568},{"c":8.62,"h":8.665,"l":8.61,"n":311,"o":8.6591,"t":"2026-10-05T14:15:00Z","v":13750,"vw":8.641678},{"c":8.62,"h":8.635,"l":8.615,"n":413,"o":8.625,"t":"2026-10-05T14:30:00Z","v":40153,"vw":8.624426},{"c":8.6192,"h":8.625,"l":8.6,"n":313,"o":8.625,"t":"2026-10-05T14:45:00Z","v":43554,"vw":8.606546},{"c":8.605,"h":8.625,"l":8.605,"n":362,"o":8.62,"t":"2026-10-05T15:00:00Z","v":30932,"vw":8.61355},{"c":8.59,"h":8.61,"l":8.585,"n":366,"o":8.61,"t":"2026-10-05T15:15:00Z","v":39912,"vw":8.602944},{"c":8.605,"h":8.605,"l":8.595,"n":224,"o":8.6,"t":"2026-10-05T15:30:00Z","v":14610,"vw":8.59893},{"c":8.605,"h":8.605,"l":8.6,"n":171,"o":8.6015,"t":"2026-10-05T15:45:00Z","v":11413,"vw":8.601642},{"c":8.595,"h":8.6,"l":8.58,"n":482,"o":8.6,"t":"2026-10-05T16:00:00Z","v":55214,"vw":8.592238},{"c":8.595,"h":8.6,"l":8.58,"n":204,"o":8.595,"t":"2026-10-05T16:15:00Z","v":12929,"vw":8.591539},{"c":8.58,"h":8.6,"l":8.58,"n":296,"o":8.595,"t":"2026-10-05T16:30:00Z","v":20602,"vw":8.592499},{"c":8.58,"h":8.58,"l":8.57,"n":256,"o":8.575,"t":"2026-10-05T16:45:00Z","v":13098,"vw":8.574947},{"c":8.54,"h":8.575,"l":8.535,"n":430,"o":8.575,"t":"2026-10-05T17:00:00Z","v":29536,"vw":8.552541},{"c":8.525,"h":8.5491,"l":8.5209,"n":240,"o":8.54,"t":"2026-10-05T17:15:00Z","v":15427,"vw":8.53353},{"c":8.52,"h":8.5291,"l":8.515,"n":411,"o":8.52,"t":"2026-10-05T17:30:00Z","v":33921,"vw":8.51967},{"c":8.505,"h":8.52,"l":8.5,"n":427,"o":8.515,"t":"2026-10-05T17:45:00Z","v":55317,"vw":8.509373},{"c":8.495,"h":8.52,"l":8.495,"n":454,"o":8.505,"t":"2026-10-05T18:00:00Z","v":50523,"vw":8.508431},{"c":8.505,"h":8.505,"l":8.49,"n":245,"o":8.49,"t":"2026-10-05T18:15:00Z","v":18136,"vw":8.496782},{"c":8.485,"h":8.505,"l":8.4839,"n":433,"o":8.505,"t":"2026-10-05T18:30:00Z","v":59771,"vw":8.493924},{"c":8.555,"h":8.555,"l":8.48,"n":516,"o":8.485,"t":"2026-10-05T18:45:00Z","v":83822,"vw":8.50884},{"c":8.555,"h":8.56,"l":8.535,"n":440,"o":8.555,"t":"2026-10-05T19:00:00Z","v":64388,"vw":8.545995},{"c":8.525,"h":8.555,"l":8.515,"n":565,"o":8.555,"t":"2026-10-05T19:15:00Z","v":52496,"vw":8.534414},{"c":8.525,"h":8.53,"l":8.5,"n":652,"o":8.53,"t":"2026-10-05T19:30:00Z","v":57498,"vw":8.515387},{"c":8.525,"h":8.53,"l":8.495,"n":2554,"o":8.525,"t":"2026-10-05T19:45:00Z","v":284770,"vw":8.512943},{"c":8.52,"h":8.52,"l":8.52,"n":14,"o":8.52,"t":"2026-10-05T20:00:00Z","v":236914,"vw":8.52},{"c":8.7113,"h":8.7113,"l":8.7113,"n":1,"o":8.7113,"t":"2026-10-06T12:00:00Z","v":1000,"vw":8.7113},{"c":8.64,"h":8.675,"l":8.56,"n":529,"o":8.59,"t":"2026-10-06T13:30:00Z","v":80553,"vw":8.631048},{"c":8.6,"h":8.6301,"l":8.6,"n":331,"o":8.63,"t":"2026-10-06T13:45:00Z","v":32981,"vw":8.614257},{"c":8.6192,"h":8.64,"l":8.595,"n":401,"o":8.6,"t":"2026-10-06T14:00:00Z","v":43974,"vw":8.616366},{"c":8.625,"h":8.635,"l":8.61,"n":315,"o":8.62,"t":"2026-10-06T14:15:00Z","v":30228,"vw":8.620312},{"c":8.645,"h":8.67,"l":8.63,"n":327,"o":8.63,"t":"2026-10-06T14:30:00Z","v":28212,"vw":8.654821},{"c":8.69,"h":8.69,"l":8.645,"n":268,"o":8.65,"t":"2026-10-06T14:45:00Z","v":36088,"vw":8.668766},{"c":8.735,"h":8.735,"l":8.69,"n":308,"o":8.69,"t":"2026-10-06T15:00:00Z","v":42539,"vw":8.706225},{"c":8.735,"h":8.74,"l":8.71,"n":297,"o":8.735,"t":"2026-10-06T15:15:00Z","v":37704,"vw":8.722564},{"c":8.72,"h":8.73,"l":8.7101,"n":294,"o":8.73,"t":"2026-10-06T15:30:00Z","v":26286,"vw":8.719443},{"c":8.69,"h":8.725,"l":8.69,"n":316,"o":8.7194,"t":"2026-10-06T15:45:00Z","v":32807,"vw":8.708473},{"c":8.705,"h":8.71,"l":8.665,"n":581,"o":8.7,"t":"2026-10-06T16:00:00Z","v":65182,"vw":8.685937},{"c":8.675,"h":8.705,"l":8.675,"n":399,"o":8.705,"t":"2026-10-06T16:15:00Z","v":41704,"vw":8.68543},{"c":8.695,"h":8.6999,"l":8.675,"n":299,"o":8.675,"t":"2026-10-06T16:30:00Z","v":26079,"vw":8.690319},{"c":8.6799,"h":8.695,"l":8.67,"n":331,"o":8.695,"t":"2026-10-06T16:45:00Z","v":34834,"vw":8.684039},{"c":8.655,"h":8.675,"l":8.655,"n":393,"o":8.675,"t":"2026-10-06T17:00:00Z","v":43044,"vw":8.665304},{"c":8.655,"h":8.66,"l":8.635,"n":387,"o":8.655,"t":"2026-10-06T17:15:00Z","v":50439,"vw":8.649806},{"c":8.6699,"h":8.67,"l":8.645,"n":409,"o":8.655,"t":"2026-10-06T17:30:00Z","v":88982,"vw":8.659273},{"c":8.69,"h":8.69,"l":8.665,"n":365,"o":8.665,"t":"2026-10-06T17:45:00Z","v":31255,"vw":8.682744},{"c":8.68,"h":8.695,"l":8.68,"n":306,"o":8.685,"t":"2026-10-06T18:00:00Z","v":36819,"vw":8.685376},{"c":8.645,"h":8.675,"l":8.64,"n":344,"o":8.675,"t":"2026-10-06T18:15:00Z","v":40877,"vw":8.657833},{"c":8.675,"h":8.68,"l":8.65,"n":377,"o":8.65,"t":"2026-10-06T18:30:00Z","v":41168,"vw":8.6645},{"c":8.7,"h":8.71,"l":8.675,"n":450,"o":8.675,"t":"2026-10-06T18:45:00Z","v":41626,"vw":8.691251},{"c":8.675,"h":8.705,"l":8.675,"n":558,"o":8.695,"t":"2026-10-06T19:00:00Z","v":49884,"vw":8.692029},{"c":8.665,"h":8.68,"l":8.6648,"n":549,"o":8.675,"t":"2026-10-06T19:15:00Z","v":62656,"vw":8.67217},{"c":8.695,"h":8.6992,"l":8.665,"n":665,"o":8.665,"t":"2026-10-06T19:30:00Z","v":72003,"vw":8.679716},{"c":8.69,"h":8.705,"l":8.675,"n":2057,"o":8.695,"t":"2026-10-06T19:45:00Z","v":288565,"vw":8.687083},{"c":8.68,"h":8.68,"l":8.68,"n":15,"o":8.68,"t":"2026-10-06T20:00:00Z","v":178679,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-06T20:30:00Z","v":703,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-07T11:15:00Z","v":190,"vw":8.67},{"c":8.61,"h":8.705,"l":8.585,"n":335,"o":8.66,"t":"2026-10-07T13:30:00Z","v":59406,"vw":8.640777},{"c":8.62,"h":8.635,"l":8.59,"n":292,"o":8.61,"t":"2026-10-07T13:45:00Z","v":31024,"vw":8.617476},{"c":8.65,"h":8.67,"l":8.63,"n":331,"o":8.63,"t":"2026-10-07T14:00:00Z","v":28083,"vw":8.649021},{"c":8.625,"h":8.66,"l":8.625,"n":335,"o":8.65,"t":"2026-10-07T14:15:00Z","v":26209,"vw":8.649769},{"c":8.625,"h":8.635,"l":8.62,"n":217,"o":8.63,"t":"2026-10-07T14:30:00Z","v":9926,"vw":8.62908},{"c":8.605,"h":8.625,"l":8.6,"n":271,"o":8.625,"t":"2026-10-07T14:45:00Z","v":20725,"vw":8.613501},{"c":8.595,"h":8.615,"l":8.59,"n":514,"o":8.605,"t":"2026-10-07T15:00:00Z","v":47565,"vw":8.601085},{"c":8.56,"h":8.599,"l":8.56,"n":361,"o":8.599,"t":"2026-10-07T15:15:00Z","v":25491,"vw":8.582905},{"c":8.565,"h":8.585,"l":8.555,"n":421,"o":8.565,"t":"2026-10-07T15:30:00Z","v":32127,"vw":8.571373},{"c":8.59,"h":8.59,"l":8.56,"n":393,"o":8.565,"t":"2026-10-07T15:45:00Z","v":46047,"vw":8.570234},{"c":8.595,"h":8.605,"l":8.585,"n":375,"o":8.59,"t":"2026-10-07T16:00:00Z","v":43195,"vw":8.592825},{"c":8.625,"h":8.625,"l":8.6,"n":585,"o":8.6,"t":"2026-10-07T16:15:00Z","v":106561,"vw":8.611327},{"c":8.625,"h":8.636,"l":8.61,"n":427,"o":8.6299,"t":"2026-10-07T16:30:00Z","v":44024,"vw":8.624322},{"c":8.62,"h":8.6451,"l":8.62,"n":283,"o":8.63,"t":"2026-10-07T16:45:00Z","v":16098,"vw":8.634019},{"c":8.665,"h":8.67,"l":8.62,"n":469,"o":8.62,"t":"2026-10-07T17:00:00Z","v":52596,"vw":8.650102},{"c":8.645,"h":8.675,"l":8.64,"n":344,"o":8.665,"t":"2026-10-07T17:15:00Z","v":27507,"vw":8.663064},{"c":8.655,"h":8.665,"l":8.64,"n":403,"o":8.645,"t":"2026-10-07T17:30:00Z","v":33536,"vw":8.65189},{"c":8.64,"h":8.66,"l":8.64,"n":179,"o":8.655,"t":"2026-10-07T17:45:00Z","v":13830,"vw":8.648307},{"c":8.645,"h":8.6488,"l":8.63,"n":414,"o":8.645,"t":"2026-10-07T18:00:00Z","v":34566,"vw":8.641399},{"c":8.66,"h":8.6691,"l":8.645,"n":308,"o":8.645,"t":"2026-10-07T18:15:00Z","v":25527,"vw":8.65782},{"c":8.675,"h":8.675,"l":8.655,"n":395,"o":8.655,"t":"2026-10-07T18:30:00Z","v":25589,"vw":8.668926},{"c":8.685,"h":8.69,"l":8.675,"n":466,"o":8.6799,"t":"2026-10-07T18:45:00Z","v":40841,"vw":8.68261},{"c":8.665,"h":8.69,"l":8.6555,"n":461,"o":8.685,"t":"2026-10-07T19:00:00Z","v":37898,"vw":8.668388},{"c":8.65,"h":8.67,"l":8.645,"n":522,"o":8.67,"t":"2026-10-07T19:15:00Z","v":33923,"vw":8.656272},{"c":8.65,"h":8.655,"l":8.64,"n":706,"o":8.65,"t":"2026-10-07T19:30:00Z","v":50514,"vw":8.647634},{"c":8.68,"h":8.69,"l":8.645,"n":1979,"o":8.65,"t":"2026-10-07T19:45:00Z","v":195407,"vw":8.667669},{"c":8.67,"h":8.67,"l":8.67,"n":23,"o":8.67,"t":"2026-10-07T20:00:00Z","v":238183,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-07T20:30:00Z","v":1493,"vw":8.67},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-08T11:15:00Z","v":100,"vw":8.65},{"c":8.74,"h":8.745,"l":8.65,"n":405,"o":8.65,"t":"2026-10-08T13:30:00Z","v":48605,"vw":8.694475},{"c":8.731,"h":8.76,"l":8.715,"n":380,"o":8.75,"t":"2026-10-08T13:45:00Z","v":39808,"vw":8.734989},{"c":8.665,"h":8.74,"l":8.665,"n":302,"o":8.73,"t":"2026-10-08T14:00:00Z","v":18532,"vw":8.701654},{"c":8.6793,"h":8.68,"l":8.66,"n":266,"o":8.665,"t":"2026-10-08T14:15:00Z","v":13045,"vw":8.673288},{"c":8.665,"h":8.685,"l":8.665,"n":350,"o":8.675,"t":"2026-10-08T14:30:00Z","v":16844,"vw":8.676897},{"c":8.665,"h":8.6799,"l":8.655,"n":438,"o":8.67,"t":"2026-10-08T14:45:00Z","v":39389,"vw":8.668377},{"c":8.67,"h":8.68,"l":8.66,"n":226,"o":8.665,"t":"2026-10-08T15:00:00Z","v":23562,"vw":8.665795},{"c":8.6808,"h":8.685,"l":8.66,"n":401,"o":8.675,"t":"2026-10-08T15:15:00Z","v":32393,"vw":8.670056},{"c":8.692,"h":8.705,"l":8.675,"n":303,"o":8.685,"t":"2026-10-08T15:30:00Z","v":23693,"vw":8.691231},{"c":8.68,"h":8.695,"l":8.67,"n":328,"o":8.695,"t":"2026-10-08T15:45:00Z","v":37521,"vw":8.684237},{"c":8.695,"h":8.715,"l":8.675,"n":501,"o":8.68,"t":"2026-10-08T16:00:00Z","v":48677,"vw":8.697956},{"c":8.71,"h":8.75,"l":8.695,"n":702,"o":8.695,"t":"2026-10-08T16:15:00Z","v":72191,"vw":8.717294},{"c":8.715,"h":8.725,"l":8.705,"n":382,"o":8.715,"t":"2026-10-08T16:30:00Z","v":51149,"vw":8.716356},{"c":8.79,"h":8.79,"l":8.715,"n":771,"o":8.715,"t":"2026-10-08T16:45:00Z","v":139550,"vw":8.761213},{"c":8.795,"h":8.8,"l":8.755,"n":395,"o":8.79,"t":"2026-10-08T17:00:00Z","v":50916,"vw":8.782358},{"c":8.835,"h":8.835,"l":8.79,"n":576,"o":8.79,"t":"2026-10-08T17:15:00Z","v":130934,"vw":8.81509},{"c":8.87,"h":8.87,"l":8.8313,"n":463,"o":8.835,"t":"2026-10-08T17:30:00Z","v":40607,"vw":8.848125},{"c":8.875,"h":8.88,"l":8.855,"n":457,"o":8.87,"t":"2026-10-08T17:45:00Z","v":48204,"vw":8.868817},{"c":8.885,"h":8.9,"l":8.86,"n":629,"o":8.875,"t":"2026-10-08T18:00:00Z","v":68581,"vw":8.87661},{"c":8.851,"h":8.89,"l":8.85,"n":519,"o":8.88,"t":"2026-10-08T18:15:00Z","v":43478,"vw":8.867148},{"c":8.865,"h":8.865,"l":8.84,"n":656,"o":8.85,"t":"2026-10-08T18:30:00Z","v":52026,"vw":8.852173},{"c":8.875,"h":8.875,"l":8.86,"n":563,"o":8.865,"t":"2026-10-08T18:45:00Z","v":38240,"vw":8.866454},{"c":8.89,"h":8.905,"l":8.87,"n":589,"o":8.875,"t":"2026-10-08T19:00:00Z","v":55750,"vw":8.887511},{"c":8.885,"h":8.9,"l":8.88,"n":686,"o":8.895,"t":"2026-10-08T19:15:00Z","v":75755,"vw":8.888901},{"c":8.885,"h":8.89,"l":8.865,"n":622,"o":8.885,"t":"2026-10-08T19:30:00Z","v":61860,"vw":8.877795},{"c":8.85,"h":8.9,"l":8.85,"n":2536,"o":8.885,"t":"2026-10-08T19:45:00Z","v":386015,"vw":8.872306},{"c":8.85,"h":8.85,"l":8.85,"n":19,"o":8.85,"t":"2026-10-08T20:00:00Z","v":816317,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-08T20:30:00Z","v":12952,"vw":8.85},{"c":8.78,"h":8.81,"l":8.72,"n":468,"o":8.8,"t":"2026-10-09T13:30:00Z","v":170771,"vw":8.771124},{"c":8.765,"h":8.795,"l":8.755,"n":316,"o":8.78,"t":"2026-10-09T13:45:00Z","v":25805,"vw":8.773703},{"c":8.77,"h":8.775,"l":8.745,"n":534,"o":8.765,"t":"2026-10-09T14:00:00Z","v":53897,"vw":8.760367},{"c":8.785,"h":8.795,"l":8.765,"n":401,"o":8.765,"t":"2026-10-09T14:15:00Z","v":32259,"vw":8.780727},{"c":8.765,"h":8.795,"l":8.75,"n":269,"o":8.79,"t":"2026-10-09T14:30:00Z","v":23323,"vw":8.766785},{"c":8.755,"h":8.765,"l":8.745,"n":327,"o":8.765,"t":"2026-10-09T14:45:00Z","v":33834,"vw":8.755392},{"c":8.795,"h":8.8,"l":8.755,"n":275,"o":8.76,"t":"2026-10-09T15:00:00Z","v":23182,"vw":8.778513},{"c":8.795,"h":8.81,"l":8.79,"n":192,"o":8.8,"t":"2026-10-09T15:15:00Z","v":14418,"vw":8.800112},{"c":8.775,"h":8.8,"l":8.765,"n":241,"o":8.795,"t":"2026-10-09T15:30:00Z","v":18680,"vw":8.781908},{"c":8.775,"h":8.775,"l":8.7601,"n":319,"o":8.77,"t":"2026-10-09T15:45:00Z","v":20906,"vw":8.770205},{"c":8.745,"h":8.78,"l":8.7401,"n":257,"o":8.78,"t":"2026-10-09T16:00:00Z","v":22300,"vw":8.758265},{"c":8.77,"h":8.77,"l":8.735,"n":309,"o":8.745,"t":"2026-10-09T16:15:00Z","v":26111,"vw":8.747575},{"c":8.775,"h":8.78,"l":8.755,"n":299,"o":8.76,"t":"2026-10-09T16:30:00Z","v":48371,"vw":8.768399},{"c":8.78,"h":8.78,"l":8.765,"n":243,"o":8.775,"t":"2026-10-09T16:45:00Z","v":13724,"vw":8.772204},{"c":8.77,"h":8.79,"l":8.77,"n":305,"o":8.78,"t":"2026-10-09T17:00:00Z","v":30755,"vw":8.780011},{"c":8.785,"h":8.785,"l":8.77,"n":267,"o":8.77,"t":"2026-10-09T17:15:00Z","v":21362,"vw":8.779473},{"c":8.7724,"h":8.8,"l":8.7724,"n":490,"o":8.785,"t":"2026-10-09T17:30:00Z","v":54955,"vw":8.790166},{"c":8.775,"h":8.78,"l":8.7712,"n":159,"o":8.775,"t":"2026-10-09T17:45:00Z","v":14898,"vw":8.775513},{"c":8.765,"h":8.78,"l":8.76,"n":307,"o":8.775,"t":"2026-10-09T18:00:00Z","v":33606,"vw":8.774501},{"c":8.785,"h":8.785,"l":8.76,"n":318,"o":8.765,"t":"2026-10-09T18:15:00Z","v":16328,"vw":8.772547},{"c":8.775,"h":8.785,"l":8.775,"n":367,"o":8.785,"t":"2026-10-09T18:30:00Z","v":26430,"vw":8.779243},{"c":8.795,"h":8.795,"l":8.76,"n":530,"o":8.77,"t":"2026-10-09T18:45:00Z","v":35665,"vw":8.779056},{"c":8.795,"h":8.805,"l":8.79,"n":297,"o":8.8,"t":"2026-10-09T19:00:00Z","v":18281,"vw":8.798373},{"c":8.775,"h":8.795,"l":8.77,"n":509,"o":8.795,"t":"2026-10-09T19:15:00Z","v":29216,"vw":8.784005},{"c":8.765,"h":8.78,"l":8.76,"n":645,"o":8.775,"t":"2026-10-09T19:30:00Z","v":42105,"vw":8.769278},{"c":8.77,"h":8.79,"l":8.735,"n":2062,"o":8.765,"t":"2026-10-09T19:45:00Z","v":252526,"vw":8.762622},{"c":8.77,"h":8.77,"l":8.77,"n":21,"o":8.77,"t":"2026-10-09T20:00:00Z","v":204011,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-09T21:30:00Z","v":500,"vw":8.78},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-12T13:15:00Z","v":100,"vw":8.81},{"c":8.675,"h":8.7728,"l":8.645,"n":584,"o":8.76,"t":"2026-10-12T13:30:00Z","v":74798,"vw":8.701384},{"c":8.665,"h":8.68,"l":8.65,"n":347,"o":8.675,"t":"2026-10-12T13:45:00Z","v":32288,"vw":8.666818},{"c":8.7,"h":8.705,"l":8.655,"n":462,"o":8.665,"t":"2026-10-12T14:00:00Z","v":39879,"vw":8.676823},{"c":8.735,"h":8.735,"l":8.68,"n":633,"o":8.7011,"t":"2026-10-12T14:15:00Z","v":61170,"vw":8.70477},{"c":8.735,"h":8.745,"l":8.73,"n":436,"o":8.735,"t":"2026-10-12T14:30:00Z","v":50956,"vw":8.736492},{"c":8.77,"h":8.78,"l":8.73,"n":382,"o":8.735,"t":"2026-10-12T14:45:00Z","v":38941,"vw":8.755675},{"c":8.765,"h":8.78,"l":8.75,"n":433,"o":8.77,"t":"2026-10-12T15:00:00Z","v":49814,"vw":8.765094},{"c":8.77,"h":8.775,"l":8.75,"n":369,"o":8.765,"t":"2026-10-12T15:15:00Z","v":40587,"vw":8.76293},{"c":8.785,"h":8.8,"l":8.76,"n":465,"o":8.76,"t":"2026-10-12T15:30:00Z","v":44986,"vw":8.783455},{"c":8.77,"h":8.79,"l":8.77,"n":295,"o":8.785,"t":"2026-10-12T15:45:00Z","v":22354,"vw":8.779459},{"c":8.77,"h":8.79,"l":8.765,"n":369,"o":8.77,"t":"2026-10-12T16:00:00Z","v":51083,"vw":8.776048},{"c":8.76,"h":8.78,"l":8.76,"n":348,"o":8.77,"t":"2026-10-12T16:15:00Z","v":48248,"vw":8.772409},{"c":8.75,"h":8.77,"l":8.75,"n":458,"o":8.765,"t":"2026-10-12T16:30:00Z","v":50449,"vw":8.761935},{"c":8.755,"h":8.765,"l":8.745,"n":432,"o":8.75,"t":"2026-10-12T16:45:00Z","v":47749,"vw":8.753313},{"c":8.755,"h":8.76,"l":8.75,"n":310,"o":8.75,"t":"2026-10-12T17:00:00Z","v":33244,"vw":8.755502},{"c":8.76,"h":8.775,"l":8.75,"n":424,"o":8.7588,"t":"2026-10-12T17:15:00Z","v":44874,"vw":8.766402},{"c":8.765,"h":8.77,"l":8.75,"n":299,"o":8.76,"t":"2026-10-12T17:30:00Z","v":43067,"vw":8.762591},{"c":8.77,"h":8.78,"l":8.76,"n":329,"o":8.76,"t":"2026-10-12T17:45:00Z","v":34374,"vw":8.771408},{"c":8.78,"h":8.79,"l":8.77,"n":353,"o":8.775,"t":"2026-10-12T18:00:00Z","v":39867,"vw":8.776177},{"c":8.775,"h":8.78,"l":8.76,"n":409,"o":8.78,"t":"2026-10-12T18:15:00Z","v":47383,"vw":8.77133},{"c":8.78,"h":8.79,"l":8.77,"n":417,"o":8.775,"t":"2026-10-12T18:30:00Z","v":55434,"vw":8.777919},{"c":8.775,"h":8.79,"l":8.77,"n":402,"o":8.78,"t":"2026-10-12T18:45:00Z","v":44413,"vw":8.779603},{"c":8.76,"h":8.78,"l":8.76,"n":499,"o":8.775,"t":"2026-10-12T19:00:00Z","v":48842,"vw":8.770877},{"c":8.77,"h":8.79,"l":8.76,"n":409,"o":8.76,"t":"2026-10-12T19:15:00Z","v":39780,"vw":8.773681},{"c":8.735,"h":8.77,"l":8.735,"n":689,"o":8.77,"t":"2026-10-12T19:30:00Z","v":70300,"vw":8.751558},{"c":8.72,"h":8.75,"l":8.72,"n":1744,"o":8.74,"t":"2026-10-12T19:45:00Z","v":199535,"vw":8.739053},{"c":8.72,"h":8.8,"l":8.72,"n":21,"o":8.72,"t":"2026-10-12T20:00:00Z","v":153127,"vw":8.720172},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-12T20:30:00Z","v":6997,"vw":8.72},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T21:30:00Z","v":100,"vw":8.85},{"c":8.75,"h":8.76,"l":8.75,"n":8,"o":8.76,"t":"2026-10-12T23:00:00Z","v":2011,"vw":8.757423},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-13T11:00:00Z","v":483,"vw":8.72},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-13T13:00:00Z","v":250,"vw":8.89},{"c":8.805,"h":8.86,"l":8.795,"n":342,"o":8.81,"t":"2026-10-13T13:30:00Z","v":54793,"vw":8.822096},{"c":8.765,"h":8.825,"l":8.76,"n":228,"o":8.81,"t":"2026-10-13T13:45:00Z","v":28052,"vw":8.793475},{"c":8.74,"h":8.77,"l":8.72,"n":410,"o":8.76,"t":"2026-10-13T14:00:00Z","v":42770,"vw":8.744998},{"c":8.76,"h":8.76,"l":8.74,"n":186,"o":8.7488,"t":"2026-10-13T14:15:00Z","v":16548,"vw":8.752223},{"c":8.755,"h":8.765,"l":8.745,"n":209,"o":8.76,"t":"2026-10-13T14:30:00Z","v":21519,"vw":8.758527},{"c":8.75,"h":8.75,"l":8.725,"n":236,"o":8.75,"t":"2026-10-13T14:45:00Z","v":17576,"vw":8.735461},{"c":8.76,"h":8.77,"l":8.745,"n":150,"o":8.75,"t":"2026-10-13T15:00:00Z","v":9127,"vw":8.759021},{"c":8.765,"h":8.765,"l":8.75,"n":161,"o":8.76,"t":"2026-10-13T15:15:00Z","v":11869,"vw":8.759969},{"c":8.75,"h":8.775,"l":8.75,"n":278,"o":8.765,"t":"2026-10-13T15:30:00Z","v":27789,"vw":8.765177},{"c":8.755,"h":8.76,"l":8.75,"n":103,"o":8.75,"t":"2026-10-13T15:45:00Z","v":15629,"vw":8.754707},{"c":8.745,"h":8.765,"l":8.74,"n":215,"o":8.755,"t":"2026-10-13T16:00:00Z","v":21288,"vw":8.753141},{"c":8.725,"h":8.755,"l":8.725,"n":247,"o":8.749,"t":"2026-10-13T16:15:00Z","v":23603,"vw":8.741393},{"c":8.72,"h":8.725,"l":8.715,"n":138,"o":8.725,"t":"2026-10-13T16:30:00Z","v":12830,"vw":8.720913},{"c":8.725,"h":8.735,"l":8.72,"n":115,"o":8.72,"t":"2026-10-13T16:45:00Z","v":11155,"vw":8.726764},{"c":8.72,"h":8.73,"l":8.715,"n":140,"o":8.72,"t":"2026-10-13T17:00:00Z","v":24847,"vw":8.718746},{"c":8.685,"h":8.7288,"l":8.68,"n":211,"o":8.725,"t":"2026-10-13T17:15:00Z","v":33325,"vw":8.704719},{"c":8.68,"h":8.69,"l":8.67,"n":250,"o":8.6899,"t":"2026-10-13T17:30:00Z","v":28951,"vw":8.682648},{"c":8.665,"h":8.68,"l":8.66,"n":221,"o":8.675,"t":"2026-10-13T17:45:00Z","v":31849,"vw":8.669074},{"c":8.7,"h":8.715,"l":8.66,"n":438,"o":8.665,"t":"2026-10-13T18:00:00Z","v":62431,"vw":8.685584},{"c":8.72,"h":8.72,"l":8.69,"n":298,"o":8.7,"t":"2026-10-13T18:15:00Z","v":39532,"vw":8.704879},{"c":8.73,"h":8.735,"l":8.715,"n":214,"o":8.72,"t":"2026-10-13T18:30:00Z","v":31071,"vw":8.724387},{"c":8.75,"h":8.75,"l":8.72,"n":312,"o":8.7339,"t":"2026-10-13T18:45:00Z","v":51160,"vw":8.731954},{"c":8.745,"h":8.75,"l":8.731,"n":196,"o":8.745,"t":"2026-10-13T19:00:00Z","v":19683,"vw":8.740128},{"c":8.765,"h":8.765,"l":8.74,"n":393,"o":8.745,"t":"2026-10-13T19:15:00Z","v":41712,"vw":8.752747},{"c":8.775,"h":8.785,"l":8.755,"n":589,"o":8.765,"t":"2026-10-13T19:30:00Z","v":74144,"vw":8.770572},{"c":8.74,"h":8.79,"l":8.74,"n":1411,"o":8.775,"t":"2026-10-13T19:45:00Z","v":196813,"vw":8.764741},{"c":8.74,"h":8.74,"l":8.74,"n":15,"o":8.74,"t":"2026-10-13T20:00:00Z","v":192986,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-13T20:30:00Z","v":2458,"vw":8.74},{"c":8.64,"h":8.65,"l":8.64,"n":6,"o":8.65,"t":"2026-10-14T13:00:00Z","v":798,"vw":8.648739},{"c":8.62,"h":8.69,"l":8.61,"n":433,"o":8.69,"t":"2026-10-14T13:30:00Z","v":56566,"vw":8.660409},{"c":8.65,"h":8.655,"l":8.595,"n":418,"o":8.62,"t":"2026-10-14T13:45:00Z","v":50921,"vw":8.627983},{"c":8.685,"h":8.6888,"l":8.645,"n":552,"o":8.645,"t":"2026-10-14T14:00:00Z","v":72940,"vw":8.667062},{"c":8.705,"h":8.72,"l":8.67,"n":463,"o":8.68,"t":"2026-10-14T14:15:00Z","v":48497,"vw":8.694536},{"c":8.73,"h":8.75,"l":8.71,"n":540,"o":8.71,"t":"2026-10-14T14:30:00Z","v":49897,"vw":8.731237},{"c":8.685,"h":8.73,"l":8.68,"n":435,"o":8.73,"t":"2026-10-14T14:45:00Z","v":45028,"vw":8.703136},{"c":8.685,"h":8.695,"l":8.675,"n":539,"o":8.68,"t":"2026-10-14T15:00:00Z","v":48106,"vw":8.684546},{"c":8.72,"h":8.72,"l":8.68,"n":312,"o":8.68,"t":"2026-10-14T15:15:00Z","v":45630,"vw":8.699326},{"c":8.71,"h":8.74,"l":8.705,"n":417,"o":8.715,"t":"2026-10-14T15:30:00Z","v":50098,"vw":8.721026},{"c":8.72,"h":8.72,"l":8.71,"n":273,"o":8.715,"t":"2026-10-14T15:45:00Z","v":32996,"vw":8.714075},{"c":8.715,"h":8.72,"l":8.7,"n":552,"o":8.72,"t":"2026-10-14T16:00:00Z","v":73355,"vw":8.711842},{"c":8.7,"h":8.715,"l":8.695,"n":361,"o":8.715,"t":"2026-10-14T16:15:00Z","v":39243,"vw":8.699331},{"c":8.695,"h":8.715,"l":8.695,"n":327,"o":8.7,"t":"2026-10-14T16:30:00Z","v":29215,"vw":8.704389},{"c":8.675,"h":8.695,"l":8.675,"n":447,"o":8.695,"t":"2026-10-14T16:45:00Z","v":40859,"vw":8.689065},{"c":8.68,"h":8.69,"l":8.66,"n":313,"o":8.671,"t":"2026-10-14T17:00:00Z","v":32697,"vw":8.671502},{"c":8.67,"h":8.685,"l":8.67,"n":317,"o":8.68,"t":"2026-10-14T17:15:00Z","v":27772,"vw":8.677912},{"c":8.68,"h":8.69,"l":8.67,"n":446,"o":8.672,"t":"2026-10-14T17:30:00Z","v":69587,"vw":8.67809},{"c":8.665,"h":8.68,"l":8.635,"n":455,"o":8.68,"t":"2026-10-14T17:45:00Z","v":48896,"vw":8.652887},{"c":8.6701,"h":8.68,"l":8.66,"n":612,"o":8.665,"t":"2026-10-14T18:00:00Z","v":52724,"vw":8.670242},{"c":8.665,"h":8.68,"l":8.66,"n":477,"o":8.67,"t":"2026-10-14T18:15:00Z","v":54796,"vw":8.673896},{"c":8.645,"h":8.665,"l":8.645,"n":528,"o":8.665,"t":"2026-10-14T18:30:00Z","v":61690,"vw":8.655237},{"c":8.655,"h":8.665,"l":8.64,"n":566,"o":8.64,"t":"2026-10-14T18:45:00Z","v":80683,"vw":8.650645},{"c":8.655,"h":8.67,"l":8.65,"n":515,"o":8.66,"t":"2026-10-14T19:00:00Z","v":42481,"vw":8.660689},{"c":8.64,"h":8.665,"l":8.63,"n":598,"o":8.655,"t":"2026-10-14T19:15:00Z","v":48702,"vw":8.648445},{"c":8.645,"h":8.655,"l":8.63,"n":636,"o":8.64,"t":"2026-10-14T19:30:00Z","v":59502,"vw":8.639628},{"c":8.63,"h":8.665,"l":8.62,"n":1830,"o":8.645,"t":"2026-10-14T19:45:00Z","v":239323,"vw":8.641824},{"c":8.63,"h":8.63,"l":8.63,"n":20,"o":8.63,"t":"2026-10-14T20:00:00Z","v":196123,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-14T20:45:00Z","v":1649,"vw":8.63},{"c":8.5075,"h":8.5075,"l":8.5075,"n":1,"o":8.5075,"t":"2026-10-14T21:30:00Z","v":1275,"vw":8.5075},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T13:00:00Z","v":125,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T13:15:00Z","v":300,"vw":8.8},{"c":8.76,"h":8.815,"l":8.72,"n":919,"o":8.78,"t":"2026-10-15T13:30:00Z","v":132790,"vw":8.774116},{"c":8.865,"h":8.885,"l":8.75,"n":458,"o":8.75,"t":"2026-10-15T13:45:00Z","v":54098,"vw":8.839567},{"c":8.875,"h":8.9,"l":8.85,"n":718,"o":8.86,"t":"2026-10-15T14:00:00Z","v":74296,"vw":8.870454},{"c":8.895,"h":8.905,"l":8.86,"n":733,"o":8.88,"t":"2026-10-15T14:15:00Z","v":72571,"vw":8.881535},{"c":8.895,"h":8.9188,"l":8.89,"n":612,"o":8.9,"t":"2026-10-15T14:30:00Z","v":61479,"vw":8.905757},{"c":8.925,"h":8.93,"l":8.88,"n":637,"o":8.895,"t":"2026-10-15T14:45:00Z","v":87894,"vw":8.896752},{"c":8.955,"h":8.965,"l":8.9208,"n":590,"o":8.925,"t":"2026-10-15T15:00:00Z","v":71135,"vw":8.940083},{"c":8.955,"h":8.96,"l":8.93,"n":596,"o":8.955,"t":"2026-10-15T15:15:00Z","v":78519,"vw":8.946532},{"c":8.935,"h":8.965,"l":8.93,"n":566,"o":8.96,"t":"2026-10-15T15:30:00Z","v":67882,"vw":8.951208},{"c":8.895,"h":8.945,"l":8.89,"n":944,"o":8.935,"t":"2026-10-15T15:45:00Z","v":140028,"vw":8.919639},{"c":8.895,"h":8.9,"l":8.87,"n":611,"o":8.89,"t":"2026-10-15T16:00:00Z","v":70576,"vw":8.888268},{"c":8.895,"h":8.905,"l":8.89,"n":514,"o":8.895,"t":"2026-10-15T16:15:00Z","v":62925,"vw":8.898458},{"c":8.895,"h":8.93,"l":8.89,"n":562,"o":8.895,"t":"2026-10-15T16:30:00Z","v":115145,"vw":8.903979},{"c":8.895,"h":8.9,"l":8.89,"n":329,"o":8.895,"t":"2026-10-15T16:45:00Z","v":37654,"vw":8.895005},{"c":8.895,"h":8.9,"l":8.89,"n":379,"o":8.895,"t":"2026-10-15T17:00:00Z","v":43618,"vw":8.894998},{"c":8.915,"h":8.93,"l":8.89,"n":677,"o":8.895,"t":"2026-10-15T17:15:00Z","v":110246,"vw":8.909025},{"c":8.895,"h":8.93,"l":8.895,"n":574,"o":8.915,"t":"2026-10-15T17:30:00Z","v":75516,"vw":8.910715},{"c":8.895,"h":8.91,"l":8.89,"n":434,"o":8.895,"t":"2026-10-15T17:45:00Z","v":59778,"vw":8.899145},{"c":8.9,"h":8.91,"l":8.894,"n":674,"o":8.895,"t":"2026-10-15T18:00:00Z","v":104229,"vw":8.901418},{"c":8.905,"h":8.915,"l":8.89,"n":700,"o":8.895,"t":"2026-10-15T18:15:00Z","v":85411,"vw":8.900153},{"c":8.89,"h":8.91,"l":8.89,"n":555,"o":8.905,"t":"2026-10-15T18:30:00Z","v":65673,"vw":8.898808},{"c":8.895,"h":8.9,"l":8.89,"n":495,"o":8.89,"t":"2026-10-15T18:45:00Z","v":51985,"vw":8.895977},{"c":8.885,"h":8.91,"l":8.88,"n":764,"o":8.895,"t":"2026-10-15T19:00:00Z","v":86011,"vw":8.893219},{"c":8.865,"h":8.895,"l":8.86,"n":894,"o":8.89,"t":"2026-10-15T19:15:00Z","v":140858,"vw":8.877489},{"c":8.845,"h":8.87,"l":8.835,"n":1201,"o":8.865,"t":"2026-10-15T19:30:00Z","v":134043,"vw":8.853837},{"c":8.84,"h":8.855,"l":8.8,"n":3273,"o":8.845,"t":"2026-10-15T19:45:00Z","v":602840,"vw":8.830361},{"c":8.82,"h":8.84,"l":8.82,"n":14,"o":8.84,"t":"2026-10-15T20:00:00Z","v":237478,"vw":8.820068},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-15T22:30:00Z","v":100,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-16T11:00:00Z","v":135,"vw":8.95},{"c":9.24,"h":9.24,"l":8.92,"n":30,"o":9.02,"t":"2026-10-16T12:30:00Z","v":5498,"vw":9.119435},{"c":9.192,"h":9.2482,"l":9.14,"n":29,"o":9.236,"t":"2026-10-16T12:45:00Z","v":13725,"vw":9.187226},{"c":9.1905,"h":9.1905,"l":9.114,"n":16,"o":9.14,"t":"2026-10-16T13:00:00Z","v":4654,"vw":9.13842},{"c":9.33,"h":9.33,"l":9.14,"n":21,"o":9.14,"t":"2026-10-16T13:15:00Z","v":3309,"vw":9.250356},{"c":9.1,"h":9.33,"l":9.02,"n":1147,"o":9.33,"t":"2026-10-16T13:30:00Z","v":178141,"vw":9.182315},{"c":9.13,"h":9.15,"l":9.055,"n":766,"o":9.1,"t":"2026-10-16T13:45:00Z","v":95800,"vw":9.108849},{"c":9.17,"h":9.18,"l":9.105,"n":742,"o":9.13,"t":"2026-10-16T14:00:00Z","v":113064,"vw":9.152774},{"c":9.195,"h":9.22,"l":9.145,"n":615,"o":9.175,"t":"2026-10-16T14:15:00Z","v":87024,"vw":9.18352},{"c":9.215,"h":9.24,"l":9.1709,"n":716,"o":9.19,"t":"2026-10-16T14:30:00Z","v":85846,"vw":9.209643},{"c":9.245,"h":9.25,"l":9.215,"n":524,"o":9.215,"t":"2026-10-16T14:45:00Z","v":45886,"vw":9.232568},{"c":9.23,"h":9.275,"l":9.2215,"n":823,"o":9.245,"t":"2026-10-16T15:00:00Z","v":91676,"vw":9.248989},{"c":9.235,"h":9.24,"l":9.225,"n":558,"o":9.23,"t":"2026-10-16T15:15:00Z","v":52587,"vw":9.231772},{"c":9.225,"h":9.25,"l":9.21,"n":640,"o":9.235,"t":"2026-10-16T15:30:00Z","v":53241,"vw":9.228548},{"c":9.195,"h":9.23,"l":9.19,"n":678,"o":9.225,"t":"2026-10-16T15:45:00Z","v":69417,"vw":9.20653},{"c":9.22,"h":9.23,"l":9.19,"n":631,"o":9.195,"t":"2026-10-16T16:00:00Z","v":73878,"vw":9.209336},{"c":9.205,"h":9.22,"l":9.195,"n":505,"o":9.215,"t":"2026-10-16T16:15:00Z","v":39402,"vw":9.208773},{"c":9.195,"h":9.21,"l":9.17,"n":672,"o":9.2,"t":"2026-10-16T16:30:00Z","v":68623,"vw":9.191115},{"c":9.19,"h":9.225,"l":9.185,"n":684,"o":9.195,"t":"2026-10-16T16:45:00Z","v":72647,"vw":9.204206},{"c":9.175,"h":9.195,"l":9.17,"n":586,"o":9.19,"t":"2026-10-16T17:00:00Z","v":57289,"vw":9.180957},{"c":9.175,"h":9.195,"l":9.145,"n":651,"o":9.175,"t":"2026-10-16T17:15:00Z","v":78645,"vw":9.169478},{"c":9.175,"h":9.185,"l":9.1,"n":1351,"o":9.175,"t":"2026-10-16T17:30:00Z","v":187431,"vw":9.137815},{"c":9.16,"h":9.175,"l":9.1513,"n":1029,"o":9.175,"t":"2026-10-16T17:45:00Z","v":32443,"vw":9.161517},{"c":9.155,"h":9.17,"l":9.15,"n":1064,"o":9.16,"t":"2026-10-16T18:00:00Z","v":41500,"vw":9.160309},{"c":9.155,"h":9.16,"l":9.135,"n":796,"o":9.155,"t":"2026-10-16T18:15:00Z","v":47012,"vw":9.146784},{"c":9.135,"h":9.165,"l":9.135,"n":1031,"o":9.16,"t":"2026-10-16T18:30:00Z","v":67159,"vw":9.14802},{"c":9.105,"h":9.145,"l":9.105,"n":794,"o":9.135,"t":"2026-10-16T18:45:00Z","v":82443,"vw":9.131595},{"c":9.11,"h":9.125,"l":9.1,"n":833,"o":9.105,"t":"2026-10-16T19:00:00Z","v":83314,"vw":9.114588},{"c":9.115,"h":9.14,"l":9.105,"n":805,"o":9.105,"t":"2026-10-16T19:15:00Z","v":79175,"vw":9.120846},{"c":9.085,"h":9.135,"l":9.07,"n":1176,"o":9.12,"t":"2026-10-16T19:30:00Z","v":131035,"vw":9.102724},{"c":9.09,"h":9.15,"l":9.07,"n":3007,"o":9.085,"t":"2026-10-16T19:45:00Z","v":523155,"vw":9.112411},{"c":9.11,"h":9.11,"l":9.11,"n":20,"o":9.11,"t":"2026-10-16T20:00:00Z","v":351125,"vw":9.11},{"c":9.11,"h":9.11,"l":9.07,"n":2,"o":9.07,"t":"2026-10-16T22:30:00Z","v":200,"vw":9.09},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-19T08:00:00Z","v":908,"vw":9.15},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T09:45:00Z","v":250,"vw":9.11},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-19T11:00:00Z","v":334,"vw":9.12},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-19T11:45:00Z","v":1000,"vw":9.2},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-19T12:00:00Z","v":200,"vw":9.16},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-19T12:45:00Z","v":970,"vw":9.12},{"c":9.02,"h":9.1,"l":9.02,"n":7,"o":9.1,"t":"2026-10-19T13:15:00Z","v":2451,"vw":9.070834},{"c":8.98,"h":9.065,"l":8.96,"n":781,"o":9.02,"t":"2026-10-19T13:30:00Z","v":100336,"vw":9.007693},{"c":8.9611,"h":9.015,"l":8.935,"n":474,"o":8.975,"t":"2026-10-19T13:45:00Z","v":54974,"vw":8.974114},{"c":8.97,"h":8.99,"l":8.955,"n":554,"o":8.965,"t":"2026-10-19T14:00:00Z","v":39828,"vw":8.974315},{"c":8.965,"h":8.98,"l":8.95,"n":393,"o":8.97,"t":"2026-10-19T14:15:00Z","v":35065,"vw":8.967466},{"c":8.9393,"h":8.965,"l":8.935,"n":493,"o":8.9616,"t":"2026-10-19T14:30:00Z","v":59138,"vw":8.950109},{"c":8.875,"h":8.934,"l":8.86,"n":569,"o":8.934,"t":"2026-10-19T14:45:00Z","v":58344,"vw":8.892683},{"c":8.915,"h":8.92,"l":8.88,"n":440,"o":8.88,"t":"2026-10-19T15:00:00Z","v":47560,"vw":8.901405},{"c":8.9312,"h":8.95,"l":8.915,"n":422,"o":8.915,"t":"2026-10-19T15:15:00Z","v":55463,"vw":8.927766},{"c":8.945,"h":8.965,"l":8.925,"n":545,"o":8.935,"t":"2026-10-19T15:30:00Z","v":54005,"vw":8.943525},{"c":8.94,"h":8.955,"l":8.935,"n":319,"o":8.945,"t":"2026-10-19T15:45:00Z","v":36557,"vw":8.945539},{"c":8.915,"h":8.935,"l":8.905,"n":286,"o":8.935,"t":"2026-10-19T16:00:00Z","v":35621,"vw":8.92043},{"c":8.935,"h":8.945,"l":8.915,"n":440,"o":8.915,"t":"2026-10-19T16:15:00Z","v":46512,"vw":8.930964},{"c":8.91,"h":8.935,"l":8.89,"n":508,"o":8.93,"t":"2026-10-19T16:30:00Z","v":77069,"vw":8.909183},{"c":8.915,"h":8.93,"l":8.9,"n":291,"o":8.9,"t":"2026-10-19T16:45:00Z","v":22566,"vw":8.919374},{"c":8.86,"h":8.915,"l":8.855,"n":638,"o":8.915,"t":"2026-10-19T17:00:00Z","v":69644,"vw":8.887863},{"c":8.865,"h":8.87,"l":8.85,"n":503,"o":8.865,"t":"2026-10-19T17:15:00Z","v":50191,"vw":8.861231},{"c":8.875,"h":8.88,"l":8.84,"n":727,"o":8.865,"t":"2026-10-19T17:30:00Z","v":103386,"vw":8.859643},{"c":8.855,"h":8.875,"l":8.845,"n":421,"o":8.875,"t":"2026-10-19T17:45:00Z","v":40412,"vw":8.856568},{"c":8.815,"h":8.855,"l":8.81,"n":421,"o":8.85,"t":"2026-10-19T18:00:00Z","v":53867,"vw":8.828842},{"c":8.835,"h":8.84,"l":8.81,"n":803,"o":8.815,"t":"2026-10-19T18:15:00Z","v":90292,"vw":8.821046},{"c":8.83,"h":8.835,"l":8.82,"n":638,"o":8.835,"t":"2026-10-19T18:30:00Z","v":72483,"vw":8.82916},{"c":8.825,"h":8.84,"l":8.82,"n":559,"o":8.835,"t":"2026-10-19T18:45:00Z","v":51184,"vw":8.830428},{"c":8.835,"h":8.85,"l":8.82,"n":791,"o":8.83,"t":"2026-10-19T19:00:00Z","v":59763,"vw":8.835677},{"c":8.86,"h":8.89,"l":8.83,"n":1427,"o":8.835,"t":"2026-10-19T19:15:00Z","v":152976,"vw":8.865195},{"c":8.865,"h":8.87,"l":8.845,"n":1407,"o":8.86,"t":"2026-10-19T19:30:00Z","v":157012,"vw":8.856793},{"c":8.83,"h":8.865,"l":8.82,"n":2849,"o":8.865,"t":"2026-10-19T19:45:00Z","v":420388,"vw":8.838516},{"c":8.83,"h":8.83,"l":8.83,"n":22,"o":8.83,"t":"2026-10-19T20:00:00Z","v":334473,"vw":8.83},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T11:15:00Z","v":500,"vw":9},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-20T13:00:00Z","v":259,"vw":8.83},{"c":8.98,"h":8.99,"l":8.83,"n":742,"o":8.86,"t":"2026-10-20T13:30:00Z","v":91009,"vw":8.914698},{"c":9.04,"h":9.04,"l":8.985,"n":1672,"o":8.99,"t":"2026-10-20T13:45:00Z","v":218469,"vw":9.006365},{"c":9.045,"h":9.065,"l":9.015,"n":446,"o":9.0412,"t":"2026-10-20T14:00:00Z","v":37357,"vw":9.041382},{"c":9.095,"h":9.115,"l":9.045,"n":594,"o":9.045,"t":"2026-10-20T14:15:00Z","v":53743,"vw":9.089327},{"c":9.1,"h":9.1,"l":9.0699,"n":477,"o":9.1,"t":"2026-10-20T14:30:00Z","v":45529,"vw":9.08556},{"c":9.125,"h":9.13,"l":9.09,"n":462,"o":9.1,"t":"2026-10-20T14:45:00Z","v":45448,"vw":9.11277},{"c":9.08,"h":9.125,"l":9.06,"n":878,"o":9.12,"t":"2026-10-20T15:00:00Z","v":111151,"vw":9.08244},{"c":9.075,"h":9.095,"l":9.065,"n":530,"o":9.09,"t":"2026-10-20T15:15:00Z","v":61992,"vw":9.07896},{"c":9.065,"h":9.0788,"l":9.055,"n":771,"o":9.075,"t":"2026-10-20T15:30:00Z","v":99235,"vw":9.067435},{"c":9.035,"h":9.065,"l":9.035,"n":663,"o":9.065,"t":"2026-10-20T15:45:00Z","v":83517,"vw":9.047871},{"c":9.035,"h":9.045,"l":9.025,"n":393,"o":9.04,"t":"2026-10-20T16:00:00Z","v":49970,"vw":9.03349},{"c":9.045,"h":9.045,"l":9.025,"n":376,"o":9.035,"t":"2026-10-20T16:15:00Z","v":42631,"vw":9.030357},{"c":9.015,"h":9.055,"l":9.01,"n":489,"o":9.05,"t":"2026-10-20T16:30:00Z","v":51885,"vw":9.035701},{"c":8.985,"h":9.015,"l":8.98,"n":299,"o":9.01,"t":"2026-10-20T16:45:00Z","v":38286,"vw":9.000286},{"c":8.99,"h":9.015,"l":8.99,"n":450,"o":8.99,"t":"2026-10-20T17:00:00Z","v":66824,"vw":9.002485},{"c":8.985,"h":9,"l":8.98,"n":294,"o":8.99,"t":"2026-10-20T17:15:00Z","v":37075,"vw":8.988361},{"c":9,"h":9,"l":8.985,"n":436,"o":8.99,"t":"2026-10-20T17:30:00Z","v":43180,"vw":8.99125},{"c":9.025,"h":9.035,"l":9,"n":460,"o":9,"t":"2026-10-20T17:45:00Z","v":59916,"vw":9.020798},{"c":9.04,"h":9.04,"l":9.025,"n":474,"o":9.03,"t":"2026-10-20T18:00:00Z","v":63511,"vw":9.03499},{"c":9.02,"h":9.045,"l":9.0112,"n":642,"o":9.04,"t":"2026-10-20T18:15:00Z","v":106244,"vw":9.029961},{"c":9.045,"h":9.05,"l":9.02,"n":550,"o":9.025,"t":"2026-10-20T18:30:00Z","v":84418,"vw":9.030152},{"c":9.035,"h":9.05,"l":9.035,"n":591,"o":9.045,"t":"2026-10-20T18:45:00Z","v":73465,"vw":9.042092},{"c":9.055,"h":9.07,"l":9.04,"n":736,"o":9.04,"t":"2026-10-20T19:00:00Z","v":104861,"vw":9.050028},{"c":9.045,"h":9.07,"l":9.04,"n":650,"o":9.06,"t":"2026-10-20T19:15:00Z","v":72658,"vw":9.054043},{"c":9.065,"h":9.07,"l":9.015,"n":1808,"o":9.045,"t":"2026-10-20T19:30:00Z","v":360802,"vw":9.030392},{"c":9.065,"h":9.07,"l":9.03,"n":2240,"o":9.065,"t":"2026-10-20T19:45:00Z","v":375150,"vw":9.054378},{"c":9.05,"h":9.05,"l":9.05,"n":17,"o":9.05,"t":"2026-10-20T20:00:00Z","v":255663,"vw":9.05},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-20T23:15:00Z","v":1500,"vw":9.04},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T13:15:00Z","v":135,"vw":9.09},{"c":9.075,"h":9.1,"l":9.03,"n":499,"o":9.1,"t":"2026-10-21T13:30:00Z","v":60380,"vw":9.073127},{"c":9.07,"h":9.1,"l":9.06,"n":260,"o":9.08,"t":"2026-10-21T13:45:00Z","v":22643,"vw":9.083245},{"c":9.045,"h":9.075,"l":9.005,"n":494,"o":9.075,"t":"2026-10-21T14:00:00Z","v":62857,"vw":9.030093},{"c":9.025,"h":9.045,"l":9.015,"n":460,"o":9.045,"t":"2026-10-21T14:15:00Z","v":34404,"vw":9.029254},{"c":9.005,"h":9.04,"l":8.98,"n":441,"o":9.0201,"t":"2026-10-21T14:30:00Z","v":38114,"vw":9.017044},{"c":8.985,"h":9.01,"l":8.98,"n":383,"o":9.005,"t":"2026-10-21T14:45:00Z","v":28776,"vw":8.99164},{"c":8.965,"h":8.98,"l":8.945,"n":479,"o":8.98,"t":"2026-10-21T15:00:00Z","v":62706,"vw":8.961609},{"c":8.98,"h":8.985,"l":8.951,"n":578,"o":8.965,"t":"2026-10-21T15:15:00Z","v":98528,"vw":8.969991},{"c":8.955,"h":8.9899,"l":8.955,"n":284,"o":8.98,"t":"2026-10-21T15:30:00Z","v":17931,"vw":8.97537},{"c":8.975,"h":8.985,"l":8.9505,"n":501,"o":8.955,"t":"2026-10-21T15:45:00Z","v":47498,"vw":8.969429},{"c":8.99,"h":8.99,"l":8.97,"n":390,"o":8.97,"t":"2026-10-21T16:00:00Z","v":27306,"vw":8.981272},{"c":9.01,"h":9.01,"l":8.99,"n":373,"o":8.99,"t":"2026-10-21T16:15:00Z","v":29039,"vw":8.998045},{"c":9.025,"h":9.045,"l":9.01,"n":643,"o":9.019,"t":"2026-10-21T16:30:00Z","v":72829,"vw":9.022942},{"c":9.015,"h":9.02,"l":9.005,"n":330,"o":9.02,"t":"2026-10-21T16:45:00Z","v":25614,"vw":9.013171},{"c":9.005,"h":9.035,"l":9.005,"n":426,"o":9.015,"t":"2026-10-21T17:00:00Z","v":43100,"vw":9.023462},{"c":9.01,"h":9.025,"l":9.005,"n":426,"o":9.005,"t":"2026-10-21T17:15:00Z","v":43931,"vw":9.017581},{"c":9.02,"h":9.0299,"l":9.01,"n":375,"o":9.02,"t":"2026-10-21T17:30:00Z","v":19885,"vw":9.018971},{"c":9.018,"h":9.03,"l":9.015,"n":368,"o":9.015,"t":"2026-10-21T17:45:00Z","v":24480,"vw":9.021967},{"c":9.015,"h":9.025,"l":9.01,"n":371,"o":9.015,"t":"2026-10-21T18:00:00Z","v":22889,"vw":9.01889},{"c":9.015,"h":9.02,"l":9.01,"n":304,"o":9.02,"t":"2026-10-21T18:15:00Z","v":20500,"vw":9.017705},{"c":9.0188,"h":9.025,"l":9.015,"n":510,"o":9.015,"t":"2026-10-21T18:30:00Z","v":40604,"vw":9.018174},{"c":8.975,"h":9.025,"l":8.975,"n":694,"o":9.02,"t":"2026-10-21T18:45:00Z","v":68851,"vw":9.002141},{"c":8.955,"h":8.975,"l":8.945,"n":741,"o":8.975,"t":"2026-10-21T19:00:00Z","v":65004,"vw":8.963859},{"c":8.975,"h":8.995,"l":8.955,"n":669,"o":8.955,"t":"2026-10-21T19:15:00Z","v":60807,"vw":8.975883},{"c":8.95,"h":8.975,"l":8.93,"n":1033,"o":8.975,"t":"2026-10-21T19:30:00Z","v":92375,"vw":8.948592},{"c":8.95,"h":8.96,"l":8.93,"n":2423,"o":8.945,"t":"2026-10-21T19:45:00Z","v":272802,"vw":8.944823},{"c":8.96,"h":8.96,"l":8.96,"n":22,"o":8.96,"t":"2026-10-21T20:00:00Z","v":251655,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-22T11:00:00Z","v":600,"vw":8.96},{"c":9.13,"h":9.14,"l":8.97,"n":436,"o":9.03,"t":"2026-10-22T13:30:00Z","v":43764,"vw":9.072994},{"c":9.21,"h":9.21,"l":9.13,"n":359,"o":9.13,"t":"2026-10-22T13:45:00Z","v":27605,"vw":9.16843},{"c":9.25,"h":9.25,"l":9.21,"n":527,"o":9.21,"t":"2026-10-22T14:00:00Z","v":45696,"vw":9.230059},{"c":9.26,"h":9.27,"l":9.235,"n":373,"o":9.2407,"t":"2026-10-22T14:15:00Z","v":24247,"vw":9.251993},{"c":9.23,"h":9.275,"l":9.22,"n":819,"o":9.26,"t":"2026-10-22T14:30:00Z","v":114930,"vw":9.261706},{"c":9.24,"h":9.265,"l":9.23,"n":564,"o":9.24,"t":"2026-10-22T14:45:00Z","v":48121,"vw":9.244673},{"c":9.25,"h":9.255,"l":9.2199,"n":392,"o":9.24,"t":"2026-10-22T15:00:00Z","v":58040,"vw":9.236032},{"c":9.24,"h":9.255,"l":9.235,"n":432,"o":9.255,"t":"2026-10-22T15:15:00Z","v":29078,"vw":9.247123},{"c":9.305,"h":9.31,"l":9.25,"n":531,"o":9.25,"t":"2026-10-22T15:30:00Z","v":65798,"vw":9.278027},{"c":9.345,"h":9.35,"l":9.295,"n":681,"o":9.305,"t":"2026-10-22T15:45:00Z","v":85751,"vw":9.327194},{"c":9.325,"h":9.345,"l":9.322,"n":633,"o":9.345,"t":"2026-10-22T16:00:00Z","v":85693,"vw":9.339366},{"c":9.315,"h":9.33,"l":9.31,"n":529,"o":9.33,"t":"2026-10-22T16:15:00Z","v":65016,"vw":9.318747},{"c":9.325,"h":9.33,"l":9.31,"n":360,"o":9.32,"t":"2026-10-22T16:30:00Z","v":33942,"vw":9.319824},{"c":9.335,"h":9.34,"l":9.325,"n":333,"o":9.325,"t":"2026-10-22T16:45:00Z","v":27246,"vw":9.33306},{"c":9.309,"h":9.335,"l":9.29,"n":581,"o":9.335,"t":"2026-10-22T17:00:00Z","v":62051,"vw":9.312769},{"c":9.32,"h":9.32,"l":9.3,"n":283,"o":9.31,"t":"2026-10-22T17:15:00Z","v":52380,"vw":9.312344},{"c":9.34,"h":9.34,"l":9.3112,"n":454,"o":9.315,"t":"2026-10-22T17:30:00Z","v":48522,"vw":9.321788},{"c":9.33,"h":9.34,"l":9.32,"n":402,"o":9.335,"t":"2026-10-22T17:45:00Z","v":45613,"vw":9.33134},{"c":9.3409,"h":9.35,"l":9.32,"n":428,"o":9.325,"t":"2026-10-22T18:00:00Z","v":49192,"vw":9.33989},{"c":9.335,"h":9.355,"l":9.335,"n":554,"o":9.35,"t":"2026-10-22T18:15:00Z","v":71701,"vw":9.344632},{"c":9.34,"h":9.345,"l":9.33,"n":485,"o":9.34,"t":"2026-10-22T18:30:00Z","v":57428,"vw":9.339593},{"c":9.345,"h":9.36,"l":9.335,"n":716,"o":9.34,"t":"2026-10-22T18:45:00Z","v":83145,"vw":9.345262},{"c":9.345,"h":9.36,"l":9.3301,"n":710,"o":9.345,"t":"2026-10-22T19:00:00Z","v":96180,"vw":9.34818},{"c":9.335,"h":9.35,"l":9.335,"n":726,"o":9.35,"t":"2026-10-22T19:15:00Z","v":72892,"vw":9.341668},{"c":9.34,"h":9.35,"l":9.305,"n":1151,"o":9.335,"t":"2026-10-22T19:30:00Z","v":138589,"vw":9.328838},{"c":9.33,"h":9.365,"l":9.3113,"n":2554,"o":9.335,"t":"2026-10-22T19:45:00Z","v":298242,"vw":9.336167},{"c":9.32,"h":9.32,"l":9.32,"n":28,"o":9.32,"t":"2026-10-22T20:00:00Z","v":297410,"vw":9.32},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-22T22:30:00Z","v":2000,"vw":9.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":10.302796787773033,"iv":0.2349892084322926,"gamma":0.33794294033218514,"theta":-0.0017944630055059616,"vega":0.004557087254765311,"rho":0.0006406234062016458,"breakevenPct":10.813270255075455},{"delta":0.15,"premium":0.2907256146048122,"strike":17.592160417280347,"iv":1.6520836851833152,"gamma":0.12435135003533837,"theta":-0.018524283966527225,"vega":0.006072780064898714,"rho":0.0008492579694052981,"breakevenPct":91.87645956958328},{"delta":0.2,"premium":0.37821477884264454,"strike":14.983926105786777,"iv":1.5710445653028653,"gamma":0.0676481566935651,"theta":-0.0200620433913456,"vega":0.007286850153901703,"rho":0.0011623856677936094,"breakevenPct":64.82983781791225},{"delta":0.25,"premium":0.4784414576398426,"strike":14.482792711800787,"iv":1.499788065684353,"gamma":0.06857569407848775,"theta":-0.018932939106402143,"vega":0.00699310098061245,"rho":0.0014523918811973223,"breakevenPct":60.52826362060762},{"delta":0.3,"premium":0.5786681364370405,"strike":13.981659317814797,"iv":1.4285315660658404,"gamma":0.0695032314634104,"theta":-0.017803834821458687,"vega":0.006699351807323197,"rho":0.0017423980946010352,"breakevenPct":56.22668942330298},{"delta":0.35,"premium":0.6788948152342386,"strike":13.480525923828807,"iv":1.357275066447328,"gamma":0.07043076884833306,"theta":-0.016674730536515227,"vega":0.006405602634033944,"rho":0.002032404308004748,"breakevenPct":51.92511522599834},{"delta":0.4,"premium":0.7791214940314366,"strike":12.979392529842816,"iv":1.2860185668288153,"gamma":0.07135830623325572,"theta":-0.01554562625157177,"vega":0.006111853460744691,"rho":0.002322410521408461,"breakevenPct":47.62354102869371},{"delta":0.45,"premium":0.8793481728286348,"strike":12.478259135856828,"iv":1.214762067210303,"gamma":0.07228584361817837,"theta":-0.014416521966628312,"vega":0.005818104287455439,"rho":0.002612416734812174,"breakevenPct":43.32196683138906},{"delta":0.5,"premium":0.9795748516258327,"strike":11.977125741870836,"iv":1.1435055675917905,"gamma":0.07321338100310101,"theta":-0.013287417681684854,"vega":0.005524355114166185,"rho":0.002902422948215887,"breakevenPct":39.02039263408443},{"delta":0.55,"premium":1.0798015304230308,"strike":11.475992347884846,"iv":1.072249067973278,"gamma":0.07414091838802367,"theta":-0.012158313396741395,"vega":0.005230605940876933,"rho":0.0031924291616195997,"breakevenPct":34.71881843677979},{"delta":0.6,"premium":1.1800282092202288,"strike":10.974858953898856,"iv":1.0009925683547656,"gamma":0.07506845577294632,"theta":-0.01102920911179794,"vega":0.00493685676758768,"rho":0.003482435375023312,"breakevenPct":30.41724423947516},{"delta":0.65,"premium":1.280254888017427,"strike":10.473725559912864,"iv":0.929736068736253,"gamma":0.07599599315786898,"theta":-0.00990010482685448,"vega":0.004643107594298427,"rho":0.003772441588427026,"breakevenPct":26.11567004217052},{"delta":0.7,"premium":1.3804815668146246,"strike":9.972592165926876,"iv":0.8584795691177407,"gamma":0.07692353054279163,"theta":-0.008771000541911026,"vega":0.004349358421009175,"rho":0.0040624478018307375,"breakevenPct":21.814095844865896},{"delta":0.75,"premium":1.4807082456118228,"strike":9.471458771940886,"iv":0.7872230694992282,"gamma":0.07785106792771429,"theta":-0.007641896256967566,"vega":0.004055609247719921,"rho":0.004352454015234451,"breakevenPct":17.51252164756125},{"delta":0.8,"premium":1.580934924409021,"strike":8.970325377954897,"iv":0.7159665698807156,"gamma":0.07877860531263693,"theta":-0.0065127919720241075,"vega":0.0037618600744306683,"rho":0.004642460228638164,"breakevenPct":13.210947450256612},{"delta":0.85,"premium":1.681161603206219,"strike":8.469191983968905,"iv":0.6447100702622031,"gamma":0.07970614269755959,"theta":-0.005383687687080649,"vega":0.003468110901141415,"rho":0.004932466442041877,"breakevenPct":8.909373252951966},{"delta":0.9,"premium":1.781388282003417,"strike":7.968058589982914,"iv":0.5734535706436905,"gamma":0.08063368008248224,"theta":-0.004254583402137191,"vega":0.003174361727852162,"rho":0.005222472655445591,"breakevenPct":4.607799055647334}],"put":[{"delta":0.1,"premium":1.2133277061454337,"strike":3.5766973356669967,"iv":4.91334908870345,"gamma":0.010062437807780274,"theta":-0.024020822642515063,"vega":0.0029598937120525713,"rho":-0.0016990260171955976,"breakevenPct":74.64195676479011},{"delta":0.15,"premium":1.8654693165430671,"strike":4.676695232723246,"iv":4.722408049527548,"gamma":0.012324103149424039,"theta":-0.023742377889060997,"vega":0.003176905887462193,"rho":-0.0025864950608055597,"breakevenPct":69.83663180064187},{"delta":0.2,"premium":2.517610926940701,"strike":5.7766931297794955,"iv":4.531467010351647,"gamma":0.014585768491067805,"theta":-0.023463933135606935,"vega":0.0033939180628718146,"rho":-0.0034739641044155226,"breakevenPct":65.03130683649363},{"delta":0.25,"premium":3.1697525373383346,"strike":6.876691026835744,"iv":4.340525971175746,"gamma":0.01684743383271157,"theta":-0.02318548838215287,"vega":0.003610930238281436,"rho":-0.004361433148025485,"breakevenPct":60.225981872345386},{"delta":0.3,"premium":3.821894147735968,"strike":7.976688923891993,"iv":4.1495849319998435,"gamma":0.019109099174355333,"theta":-0.022907043628698807,"vega":0.0038279424136910575,"rho":-0.005248902191635446,"breakevenPct":55.42065690819715},{"delta":0.35,"premium":4.474035758133601,"strike":9.076686820948243,"iv":3.9586438928239422,"gamma":0.021370764515999098,"theta":-0.02262859887524474,"vega":0.004044954589100679,"rho":-0.006136371235245408,"breakevenPct":50.61533194404892},{"delta":0.4,"premium":5.126177368531235,"strike":10.176684718004491,"iv":3.767702853648041,"gamma":0.023632429857642863,"theta":-0.02235015412179068,"vega":0.0042619667645103,"rho":-0.007023840278855371,"breakevenPct":45.81000697990067},{"delta":0.45,"premium":5.778318978928869,"strike":11.276682615060743,"iv":3.5767618144721394,"gamma":0.025894095199286635,"theta":-0.022071709368336613,"vega":0.004478978939919922,"rho":-0.007911309322465334,"breakevenPct":41.00468201575243},{"delta":0.5,"premium":6.430460589326501,"strike":12.376680512116991,"iv":3.3858207752962377,"gamma":0.028155760540930393,"theta":-0.02179326461488255,"vega":0.004695991115329544,"rho":-0.008798778366075297,"breakevenPct":36.1993570516042},{"delta":0.55,"premium":7.0826021997241355,"strike":13.47667840917324,"iv":3.1948797361203365,"gamma":0.030417425882574158,"theta":-0.021514819861428485,"vega":0.004913003290739165,"rho":-0.00968624740968526,"breakevenPct":31.39403208745596},{"delta":0.6,"premium":7.734743810121768,"strike":14.576676306229487,"iv":3.0039386969444353,"gamma":0.03267909122421792,"theta":-0.021236375107974423,"vega":0.005130015466148786,"rho":-0.010573716453295221,"breakevenPct":26.588707123307728},{"delta":0.65,"premium":8.386885420519402,"strike":15.67667420328574,"iv":2.812997657768533,"gamma":0.034940756565861694,"theta":-0.020957930354520357,"vega":0.005347027641558409,"rho":-0.011461185496905184,"breakevenPct":21.78338215915948},{"delta":0.7,"premium":9.039027030917033,"strike":16.776672100341983,"iv":2.6220566185926324,"gamma":0.03720242190750545,"theta":-0.020679485601066295,"vega":0.0055640398169680295,"rho":-0.012348654540515144,"breakevenPct":16.978057195011253},{"delta":0.75,"premium":9.691168641314668,"strike":17.87666999739824,"iv":2.4311155794167303,"gamma":0.039464087249149224,"theta":-0.02040104084761223,"vega":0.005781051992377651,"rho":-0.013236123584125108,"breakevenPct":12.172732230863005},{"delta":0.8,"premium":10.343310251712303,"strike":18.976667894454486,"iv":2.2401745402408286,"gamma":0.04172575259079299,"theta":-0.020122596094158163,"vega":0.005998064167787274,"rho":-0.014123592627735071,"breakevenPct":7.367407266714764},{"delta":0.85,"premium":6.176549884600236,"strike":15.320146945686506,"iv":1.3252827109470555,"gamma":0.07875410375601241,"theta":-0.012460930214665548,"vega":0.0061375836831902815,"rho":-0.011197363748914042,"breakevenPct":1.8927353960700706}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":10.302796787773033,"iv":0.2349892084322926,"gamma":0.33794294033218514,"theta":-0.0017944630055059616,"vega":0.004557087254765311,"rho":0.0006406234062016458,"breakevenPct":10.813270255075455},{"delta":0.15,"premium":0.2907256146048122,"strike":17.592160417280347,"iv":1.6520836851833152,"gamma":0.12435135003533837,"theta":-0.018524283966527225,"vega":0.006072780064898714,"rho":0.0008492579694052981,"breakevenPct":91.87645956958328},{"delta":0.2,"premium":0.37821477884264454,"strike":14.983926105786777,"iv":1.5710445653028653,"gamma":0.0676481566935651,"theta":-0.0200620433913456,"vega":0.007286850153901703,"rho":0.0011623856677936094,"breakevenPct":64.82983781791225},{"delta":0.25,"premium":0.4784414576398426,"strike":14.482792711800787,"iv":1.499788065684353,"gamma":0.06857569407848775,"theta":-0.018932939106402143,"vega":0.00699310098061245,"rho":0.0014523918811973223,"breakevenPct":60.52826362060762},{"delta":0.3,"premium":0.5786681364370405,"strike":13.981659317814797,"iv":1.4285315660658404,"gamma":0.0695032314634104,"theta":-0.017803834821458687,"vega":0.006699351807323197,"rho":0.0017423980946010352,"breakevenPct":56.22668942330298},{"delta":0.35,"premium":0.6788948152342386,"strike":13.480525923828807,"iv":1.357275066447328,"gamma":0.07043076884833306,"theta":-0.016674730536515227,"vega":0.006405602634033944,"rho":0.002032404308004748,"breakevenPct":51.92511522599834},{"delta":0.4,"premium":0.7791214940314366,"strike":12.979392529842816,"iv":1.2860185668288153,"gamma":0.07135830623325572,"theta":-0.01554562625157177,"vega":0.006111853460744691,"rho":0.002322410521408461,"breakevenPct":47.62354102869371},{"delta":0.45,"premium":0.8793481728286348,"strike":12.478259135856828,"iv":1.214762067210303,"gamma":0.07228584361817837,"theta":-0.014416521966628312,"vega":0.005818104287455439,"rho":0.002612416734812174,"breakevenPct":43.32196683138906},{"delta":0.5,"premium":0.9795748516258327,"strike":11.977125741870836,"iv":1.1435055675917905,"gamma":0.07321338100310101,"theta":-0.013287417681684854,"vega":0.005524355114166185,"rho":0.002902422948215887,"breakevenPct":39.02039263408443},{"delta":0.55,"premium":1.0798015304230308,"strike":11.475992347884846,"iv":1.072249067973278,"gamma":0.07414091838802367,"theta":-0.012158313396741395,"vega":0.005230605940876933,"rho":0.0031924291616195997,"breakevenPct":34.71881843677979},{"delta":0.6,"premium":1.1800282092202288,"strike":10.974858953898856,"iv":1.0009925683547656,"gamma":0.07506845577294632,"theta":-0.01102920911179794,"vega":0.00493685676758768,"rho":0.003482435375023312,"breakevenPct":30.41724423947516},{"delta":0.65,"premium":1.280254888017427,"strike":10.473725559912864,"iv":0.929736068736253,"gamma":0.07599599315786898,"theta":-0.00990010482685448,"vega":0.004643107594298427,"rho":0.003772441588427026,"breakevenPct":26.11567004217052},{"delta":0.7,"premium":1.3804815668146246,"strike":9.972592165926876,"iv":0.8584795691177407,"gamma":0.07692353054279163,"theta":-0.008771000541911026,"vega":0.004349358421009175,"rho":0.0040624478018307375,"breakevenPct":21.814095844865896},{"delta":0.75,"premium":1.4807082456118228,"strike":9.471458771940886,"iv":0.7872230694992282,"gamma":0.07785106792771429,"theta":-0.007641896256967566,"vega":0.004055609247719921,"rho":0.004352454015234451,"breakevenPct":17.51252164756125},{"delta":0.8,"premium":1.580934924409021,"strike":8.970325377954897,"iv":0.7159665698807156,"gamma":0.07877860531263693,"theta":-0.0065127919720241075,"vega":0.0037618600744306683,"rho":0.004642460228638164,"breakevenPct":13.210947450256612},{"delta":0.85,"premium":1.681161603206219,"strike":8.469191983968905,"iv":0.6447100702622031,"gamma":0.07970614269755959,"theta":-0.005383687687080649,"vega":0.003468110901141415,"rho":0.004932466442041877,"breakevenPct":8.909373252951966},{"delta":0.9,"premium":1.781388282003417,"strike":7.968058589982914,"iv":0.5734535706436905,"gamma":0.08063368008248224,"theta":-0.004254583402137191,"vega":0.003174361727852162,"rho":0.005222472655445591,"breakevenPct":4.607799055647334}],"put":[{"delta":0.1,"premium":1.2133277061454337,"strike":3.5766973356669967,"iv":4.91334908870345,"gamma":0.010062437807780274,"theta":-0.024020822642515063,"vega":0.0029598937120525713,"rho":-0.0016990260171955976,"breakevenPct":74.64195676479011},{"delta":0.15,"premium":1.8654693165430671,"strike":4.676695232723246,"iv":4.722408049527548,"gamma":0.012324103149424039,"theta":-0.023742377889060997,"vega":0.003176905887462193,"rho":-0.0025864950608055597,"breakevenPct":69.83663180064187},{"delta":0.2,"premium":2.517610926940701,"strike":5.7766931297794955,"iv":4.531467010351647,"gamma":0.014585768491067805,"theta":-0.023463933135606935,"vega":0.0033939180628718146,"rho":-0.0034739641044155226,"breakevenPct":65.03130683649363},{"delta":0.25,"premium":3.1697525373383346,"strike":6.876691026835744,"iv":4.340525971175746,"gamma":0.01684743383271157,"theta":-0.02318548838215287,"vega":0.003610930238281436,"rho":-0.004361433148025485,"breakevenPct":60.225981872345386},{"delta":0.3,"premium":3.821894147735968,"strike":7.976688923891993,"iv":4.1495849319998435,"gamma":0.019109099174355333,"theta":-0.022907043628698807,"vega":0.0038279424136910575,"rho":-0.005248902191635446,"breakevenPct":55.42065690819715},{"delta":0.35,"premium":4.474035758133601,"strike":9.076686820948243,"iv":3.9586438928239422,"gamma":0.021370764515999098,"theta":-0.02262859887524474,"vega":0.004044954589100679,"rho":-0.006136371235245408,"breakevenPct":50.61533194404892},{"delta":0.4,"premium":5.126177368531235,"strike":10.176684718004491,"iv":3.767702853648041,"gamma":0.023632429857642863,"theta":-0.02235015412179068,"vega":0.0042619667645103,"rho":-0.007023840278855371,"breakevenPct":45.81000697990067},{"delta":0.45,"premium":5.778318978928869,"strike":11.276682615060743,"iv":3.5767618144721394,"gamma":0.025894095199286635,"theta":-0.022071709368336613,"vega":0.004478978939919922,"rho":-0.007911309322465334,"breakevenPct":41.00468201575243},{"delta":0.5,"premium":6.430460589326501,"strike":12.376680512116991,"iv":3.3858207752962377,"gamma":0.028155760540930393,"theta":-0.02179326461488255,"vega":0.004695991115329544,"rho":-0.008798778366075297,"breakevenPct":36.1993570516042},{"delta":0.55,"premium":7.0826021997241355,"strike":13.47667840917324,"iv":3.1948797361203365,"gamma":0.030417425882574158,"theta":-0.021514819861428485,"vega":0.004913003290739165,"rho":-0.00968624740968526,"breakevenPct":31.39403208745596},{"delta":0.6,"premium":7.734743810121768,"strike":14.576676306229487,"iv":3.0039386969444353,"gamma":0.03267909122421792,"theta":-0.021236375107974423,"vega":0.005130015466148786,"rho":-0.010573716453295221,"breakevenPct":26.588707123307728},{"delta":0.65,"premium":8.386885420519402,"strike":15.67667420328574,"iv":2.812997657768533,"gamma":0.034940756565861694,"theta":-0.020957930354520357,"vega":0.005347027641558409,"rho":-0.011461185496905184,"breakevenPct":21.78338215915948},{"delta":0.7,"premium":9.039027030917033,"strike":16.776672100341983,"iv":2.6220566185926324,"gamma":0.03720242190750545,"theta":-0.020679485601066295,"vega":0.0055640398169680295,"rho":-0.012348654540515144,"breakevenPct":16.978057195011253},{"delta":0.75,"premium":9.691168641314668,"strike":17.87666999739824,"iv":2.4311155794167303,"gamma":0.039464087249149224,"theta":-0.02040104084761223,"vega":0.005781051992377651,"rho":-0.013236123584125108,"breakevenPct":12.172732230863005},{"delta":0.8,"premium":10.343310251712303,"strike":18.976667894454486,"iv":2.2401745402408286,"gamma":0.04172575259079299,"theta":-0.020122596094158163,"vega":0.005998064167787274,"rho":-0.014123592627735071,"breakevenPct":7.367407266714764},{"delta":0.85,"premium":6.176549884600236,"strike":15.320146945686506,"iv":1.3252827109470555,"gamma":0.07875410375601241,"theta":-0.012460930214665548,"vega":0.0061375836831902815,"rho":-0.011197363748914042,"breakevenPct":1.8927353960700706}]}},"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"}}