{"symbol":"NAVI","url":"https://intraalpha.com/companies/NAVI","capturedAt":"2026-10-23T00:21:34.684Z","state":"ready","quote":{"symbol":"NAVI","last_price":8.86,"prev_close":9.03,"regular_close":8.86,"change":-0.17,"change_pct":-1.8826,"regular_change":-0.17,"regular_change_pct":-1.8826,"extended_change":0,"extended_change_pct":0,"bid":8.55,"ask":8.99,"bid_size":100,"ask_size":100,"volume":2067649,"vwap":8.772364,"open":8.85,"high":9.03,"low":8.405,"close":8.86,"trade_count":18954,"last_trade_at":"2026-10-22T20:00:02.574771014Z","last_quote_at":"2026-10-22T20:46:26.533057985Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:33.830616158-04:00","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":"NAVI","fetched_at":"2026-10-23T00:17:31.175685+00:00","name":"Navient Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Navient Corporation provides education loan management and business processing solutions for federal, state, and local government, education, and healthcare clients in the United States. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":846868000,"ebitda":null,"pe_ratio":null,"peg_ratio":0.142,"book_value":25.57,"dividend_per_share":0.64,"dividend_yield":0.0713,"eps":-0.49,"revenue_ttm":334000000,"gross_profit_ttm":334000000,"profit_margin":-0.147,"operating_margin_ttm":0.339,"return_on_assets_ttm":-0.001,"return_on_equity_ttm":-0.0198,"quarterly_earnings_growth":1,"quarterly_revenue_growth":0.042,"analyst_target_price":9,"analyst_number":0,"beta":1.17,"fifty_two_week_high":12.74,"fifty_two_week_low":7.06,"fifty_day_ma":9.3,"two_hundred_day_ma":9.07,"shares_outstanding":93784000,"forward_pe":9.17,"price_to_sales":2.535,"price_to_book":0.359,"ev_to_revenue":74.49,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:17:31.175685+00:00"},"optionObservedAt":"2026-10-22T19:57:26.726Z","bars":[{"c":9.616,"h":9.65,"l":9.616,"n":15,"o":9.63,"t":"2026-10-16T13:30:00Z","v":13835,"vw":9.629905},{"c":9.7,"h":9.73,"l":9.67,"n":74,"o":9.67,"t":"2026-10-16T13:35:00Z","v":5342,"vw":9.691474},{"c":9.68,"h":9.69,"l":9.67,"n":14,"o":9.69,"t":"2026-10-16T13:40:00Z","v":1209,"vw":9.673975},{"c":9.7,"h":9.7,"l":9.67,"n":40,"o":9.67,"t":"2026-10-16T13:45:00Z","v":2036,"vw":9.686309},{"c":9.67,"h":9.695,"l":9.67,"n":83,"o":9.695,"t":"2026-10-16T13:50:00Z","v":5059,"vw":9.686175},{"c":9.64,"h":9.67,"l":9.63,"n":88,"o":9.67,"t":"2026-10-16T13:55:00Z","v":5914,"vw":9.65061},{"c":9.565,"h":9.62,"l":9.565,"n":107,"o":9.62,"t":"2026-10-16T14:00:00Z","v":4474,"vw":9.598717},{"c":9.545,"h":9.565,"l":9.54,"n":147,"o":9.565,"t":"2026-10-16T14:05:00Z","v":8027,"vw":9.556381},{"c":9.525,"h":9.555,"l":9.525,"n":116,"o":9.55,"t":"2026-10-16T14:10:00Z","v":3049,"vw":9.547935},{"c":9.55,"h":9.555,"l":9.53,"n":103,"o":9.53,"t":"2026-10-16T14:15:00Z","v":3245,"vw":9.539091},{"c":9.555,"h":9.56,"l":9.55,"n":43,"o":9.56,"t":"2026-10-16T14:20:00Z","v":1019,"vw":9.555},{"c":9.53,"h":9.555,"l":9.53,"n":56,"o":9.555,"t":"2026-10-16T14:25:00Z","v":1530,"vw":9.54},{"c":9.525,"h":9.535,"l":9.52,"n":103,"o":9.535,"t":"2026-10-16T14:30:00Z","v":4907,"vw":9.523516},{"c":9.5488,"h":9.555,"l":9.52,"n":140,"o":9.52,"t":"2026-10-16T14:35:00Z","v":8854,"vw":9.540163},{"c":9.495,"h":9.535,"l":9.485,"n":177,"o":9.535,"t":"2026-10-16T14:40:00Z","v":10358,"vw":9.517712},{"c":9.505,"h":9.515,"l":9.5,"n":73,"o":9.5,"t":"2026-10-16T14:45:00Z","v":4622,"vw":9.505815},{"c":9.505,"h":9.515,"l":9.5,"n":90,"o":9.5,"t":"2026-10-16T14:50:00Z","v":4025,"vw":9.509198},{"c":9.515,"h":9.525,"l":9.51,"n":74,"o":9.51,"t":"2026-10-16T14:55:00Z","v":3161,"vw":9.515837},{"c":9.53,"h":9.535,"l":9.515,"n":74,"o":9.515,"t":"2026-10-16T15:00:00Z","v":3975,"vw":9.523815},{"c":9.56,"h":9.56,"l":9.535,"n":68,"o":9.535,"t":"2026-10-16T15:05:00Z","v":2262,"vw":9.547877},{"c":9.585,"h":9.585,"l":9.56,"n":69,"o":9.56,"t":"2026-10-16T15:10:00Z","v":5702,"vw":9.574268},{"c":9.515,"h":9.58,"l":9.515,"n":151,"o":9.58,"t":"2026-10-16T15:15:00Z","v":8532,"vw":9.545858},{"c":9.5,"h":9.525,"l":9.5,"n":119,"o":9.515,"t":"2026-10-16T15:20:00Z","v":7900,"vw":9.513864},{"c":9.51,"h":9.515,"l":9.505,"n":61,"o":9.505,"t":"2026-10-16T15:25:00Z","v":2769,"vw":9.509745},{"c":9.51,"h":9.515,"l":9.505,"n":87,"o":9.51,"t":"2026-10-16T15:30:00Z","v":3245,"vw":9.509747},{"c":9.49,"h":9.515,"l":9.49,"n":70,"o":9.5149,"t":"2026-10-16T15:35:00Z","v":2818,"vw":9.505151},{"c":9.47,"h":9.49,"l":9.465,"n":98,"o":9.48,"t":"2026-10-16T15:40:00Z","v":4195,"vw":9.479351},{"c":9.485,"h":9.495,"l":9.48,"n":71,"o":9.48,"t":"2026-10-16T15:45:00Z","v":3291,"vw":9.489167},{"c":9.465,"h":9.48,"l":9.455,"n":87,"o":9.48,"t":"2026-10-16T15:50:00Z","v":4660,"vw":9.466797},{"c":9.485,"h":9.485,"l":9.45,"n":129,"o":9.46,"t":"2026-10-16T15:55:00Z","v":7112,"vw":9.464973},{"c":9.415,"h":9.48,"l":9.405,"n":197,"o":9.48,"t":"2026-10-16T16:00:00Z","v":11774,"vw":9.44595},{"c":9.415,"h":9.415,"l":9.405,"n":61,"o":9.41,"t":"2026-10-16T16:05:00Z","v":2090,"vw":9.411489},{"c":9.405,"h":9.415,"l":9.405,"n":41,"o":9.415,"t":"2026-10-16T16:10:00Z","v":1314,"vw":9.41},{"c":9.39,"h":9.405,"l":9.385,"n":138,"o":9.405,"t":"2026-10-16T16:15:00Z","v":5249,"vw":9.389265},{"c":9.395,"h":9.395,"l":9.38,"n":60,"o":9.39,"t":"2026-10-16T16:20:00Z","v":2414,"vw":9.39},{"c":9.38,"h":9.395,"l":9.38,"n":78,"o":9.395,"t":"2026-10-16T16:25:00Z","v":3206,"vw":9.385225},{"c":9.37,"h":9.38,"l":9.36,"n":104,"o":9.37,"t":"2026-10-16T16:30:00Z","v":4173,"vw":9.371863},{"c":9.36,"h":9.37,"l":9.36,"n":46,"o":9.37,"t":"2026-10-16T16:35:00Z","v":1407,"vw":9.363635},{"c":9.375,"h":9.375,"l":9.37,"n":47,"o":9.37,"t":"2026-10-16T16:40:00Z","v":1872,"vw":9.3705},{"c":9.38,"h":9.39,"l":9.38,"n":92,"o":9.385,"t":"2026-10-16T16:45:00Z","v":5233,"vw":9.383775},{"c":9.36,"h":9.37,"l":9.36,"n":66,"o":9.37,"t":"2026-10-16T16:50:00Z","v":3083,"vw":9.364194},{"c":9.355,"h":9.37,"l":9.355,"n":66,"o":9.37,"t":"2026-10-16T16:55:00Z","v":1855,"vw":9.36},{"c":9.34,"h":9.35,"l":9.325,"n":146,"o":9.35,"t":"2026-10-16T17:00:00Z","v":24038,"vw":9.327527},{"c":9.345,"h":9.345,"l":9.335,"n":55,"o":9.335,"t":"2026-10-16T17:05:00Z","v":2040,"vw":9.3405},{"c":9.33,"h":9.34,"l":9.33,"n":75,"o":9.34,"t":"2026-10-16T17:10:00Z","v":2997,"vw":9.332122},{"c":9.32,"h":9.33,"l":9.32,"n":91,"o":9.33,"t":"2026-10-16T17:15:00Z","v":3936,"vw":9.327047},{"c":9.325,"h":9.34,"l":9.32,"n":82,"o":9.32,"t":"2026-10-16T17:20:00Z","v":2982,"vw":9.325941},{"c":9.335,"h":9.335,"l":9.33,"n":93,"o":9.33,"t":"2026-10-16T17:25:00Z","v":3424,"vw":9.331711},{"c":9.3289,"h":9.34,"l":9.315,"n":160,"o":9.34,"t":"2026-10-16T17:30:00Z","v":6981,"vw":9.321739},{"c":9.345,"h":9.345,"l":9.33,"n":45,"o":9.33,"t":"2026-10-16T17:35:00Z","v":2477,"vw":9.336945},{"c":9.35,"h":9.365,"l":9.34,"n":91,"o":9.34,"t":"2026-10-16T17:40:00Z","v":3851,"vw":9.351844},{"c":9.35,"h":9.35,"l":9.35,"n":29,"o":9.35,"t":"2026-10-16T17:45:00Z","v":577,"vw":9.35},{"c":9.34,"h":9.345,"l":9.335,"n":128,"o":9.345,"t":"2026-10-16T17:50:00Z","v":5164,"vw":9.341143},{"c":9.31,"h":9.34,"l":9.31,"n":84,"o":9.34,"t":"2026-10-16T17:55:00Z","v":2869,"vw":9.329326},{"c":9.31,"h":9.315,"l":9.3,"n":178,"o":9.31,"t":"2026-10-16T18:00:00Z","v":6512,"vw":9.3106},{"c":9.31,"h":9.325,"l":9.31,"n":52,"o":9.32,"t":"2026-10-16T18:05:00Z","v":2288,"vw":9.319687},{"c":9.32,"h":9.32,"l":9.305,"n":33,"o":9.305,"t":"2026-10-16T18:10:00Z","v":1692,"vw":9.313415},{"c":9.315,"h":9.315,"l":9.305,"n":122,"o":9.31,"t":"2026-10-16T18:20:00Z","v":4344,"vw":9.310218},{"c":9.295,"h":9.315,"l":9.295,"n":98,"o":9.315,"t":"2026-10-16T18:25:00Z","v":3078,"vw":9.305482},{"c":9.305,"h":9.305,"l":9.2999,"n":123,"o":9.2999,"t":"2026-10-16T18:30:00Z","v":5346,"vw":9.300988},{"c":9.31,"h":9.31,"l":9.29,"n":86,"o":9.295,"t":"2026-10-16T18:35:00Z","v":2896,"vw":9.299156},{"c":9.325,"h":9.325,"l":9.305,"n":91,"o":9.31,"t":"2026-10-16T18:40:00Z","v":4119,"vw":9.313318},{"c":9.325,"h":9.325,"l":9.325,"n":16,"o":9.325,"t":"2026-10-16T18:45:00Z","v":462,"vw":9.325},{"c":9.33,"h":9.34,"l":9.315,"n":164,"o":9.325,"t":"2026-10-16T18:50:00Z","v":9227,"vw":9.331225},{"c":9.33,"h":9.33,"l":9.325,"n":33,"o":9.325,"t":"2026-10-16T18:55:00Z","v":779,"vw":9.327778},{"c":9.32,"h":9.325,"l":9.315,"n":121,"o":9.32,"t":"2026-10-16T19:00:00Z","v":4360,"vw":9.319435},{"c":9.31,"h":9.32,"l":9.31,"n":121,"o":9.32,"t":"2026-10-16T19:05:00Z","v":4625,"vw":9.314862},{"c":9.315,"h":9.32,"l":9.31,"n":91,"o":9.31,"t":"2026-10-16T19:10:00Z","v":3385,"vw":9.315975},{"c":9.315,"h":9.32,"l":9.315,"n":24,"o":9.32,"t":"2026-10-16T19:15:00Z","v":891,"vw":9.318542},{"c":9.325,"h":9.335,"l":9.32,"n":105,"o":9.32,"t":"2026-10-16T19:20:00Z","v":10212,"vw":9.328943},{"c":9.33,"h":9.33,"l":9.3191,"n":120,"o":9.325,"t":"2026-10-16T19:25:00Z","v":6222,"vw":9.3211},{"c":9.32,"h":9.34,"l":9.32,"n":105,"o":9.33,"t":"2026-10-16T19:30:00Z","v":4533,"vw":9.327447},{"c":9.33,"h":9.33,"l":9.31,"n":214,"o":9.325,"t":"2026-10-16T19:35:00Z","v":11040,"vw":9.316363},{"c":9.324,"h":9.34,"l":9.324,"n":120,"o":9.34,"t":"2026-10-16T19:40:00Z","v":6724,"vw":9.330699},{"c":9.31,"h":9.335,"l":9.31,"n":189,"o":9.325,"t":"2026-10-16T19:45:00Z","v":9731,"vw":9.323544},{"c":9.315,"h":9.32,"l":9.3,"n":225,"o":9.3,"t":"2026-10-16T19:50:00Z","v":14189,"vw":9.307945},{"c":9.28,"h":9.315,"l":9.25,"n":940,"o":9.315,"t":"2026-10-16T19:55:00Z","v":68426,"vw":9.282593},{"c":9.28,"h":9.28,"l":9.28,"n":21,"o":9.28,"t":"2026-10-16T20:00:00Z","v":457801,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-19T11:10:00Z","v":128,"vw":9.28},{"c":9.19,"h":9.345,"l":9.19,"n":2,"o":9.345,"t":"2026-10-19T12:30:00Z","v":200,"vw":9.2675},{"c":9.22,"h":9.29,"l":9.2,"n":74,"o":9.28,"t":"2026-10-19T13:30:00Z","v":13318,"vw":9.264999},{"c":9.21,"h":9.24,"l":9.18,"n":51,"o":9.18,"t":"2026-10-19T13:35:00Z","v":3346,"vw":9.224231},{"c":9.18,"h":9.23,"l":9.18,"n":119,"o":9.21,"t":"2026-10-19T13:40:00Z","v":8783,"vw":9.206967},{"c":9.164,"h":9.185,"l":9.16,"n":28,"o":9.185,"t":"2026-10-19T13:45:00Z","v":2301,"vw":9.166187},{"c":9.15,"h":9.15,"l":9.15,"n":22,"o":9.15,"t":"2026-10-19T13:50:00Z","v":759,"vw":9.15},{"c":9.16,"h":9.16,"l":9.14,"n":88,"o":9.14,"t":"2026-10-19T13:55:00Z","v":4703,"vw":9.146678},{"c":9.15,"h":9.16,"l":9.15,"n":96,"o":9.16,"t":"2026-10-19T14:00:00Z","v":3651,"vw":9.151951},{"c":9.18,"h":9.185,"l":9.15,"n":112,"o":9.15,"t":"2026-10-19T14:05:00Z","v":4815,"vw":9.173767},{"c":9.18,"h":9.18,"l":9.165,"n":87,"o":9.175,"t":"2026-10-19T14:10:00Z","v":3408,"vw":9.170687},{"c":9.16,"h":9.185,"l":9.16,"n":81,"o":9.18,"t":"2026-10-19T14:15:00Z","v":3446,"vw":9.175994},{"c":9.14,"h":9.16,"l":9.14,"n":90,"o":9.155,"t":"2026-10-19T14:20:00Z","v":4885,"vw":9.149069},{"c":9.15,"h":9.15,"l":9.13,"n":52,"o":9.14,"t":"2026-10-19T14:25:00Z","v":3006,"vw":9.138105},{"c":9.15,"h":9.155,"l":9.15,"n":52,"o":9.155,"t":"2026-10-19T14:30:00Z","v":1931,"vw":9.152817},{"c":9.125,"h":9.145,"l":9.12,"n":56,"o":9.145,"t":"2026-10-19T14:35:00Z","v":2522,"vw":9.132312},{"c":9.12,"h":9.1389,"l":9.12,"n":55,"o":9.13,"t":"2026-10-19T14:40:00Z","v":2665,"vw":9.130299},{"c":9.125,"h":9.13,"l":9.12,"n":83,"o":9.12,"t":"2026-10-19T14:45:00Z","v":3902,"vw":9.125691},{"c":9.125,"h":9.125,"l":9.12,"n":65,"o":9.125,"t":"2026-10-19T14:50:00Z","v":2385,"vw":9.123921},{"c":9.135,"h":9.135,"l":9.125,"n":53,"o":9.125,"t":"2026-10-19T14:55:00Z","v":1722,"vw":9.130132},{"c":9.14,"h":9.15,"l":9.14,"n":58,"o":9.14,"t":"2026-10-19T15:00:00Z","v":2506,"vw":9.14374},{"c":9.155,"h":9.155,"l":9.145,"n":85,"o":9.155,"t":"2026-10-19T15:05:00Z","v":3206,"vw":9.150828},{"c":9.18,"h":9.18,"l":9.165,"n":54,"o":9.17,"t":"2026-10-19T15:10:00Z","v":1963,"vw":9.170714},{"c":9.18,"h":9.19,"l":9.175,"n":94,"o":9.175,"t":"2026-10-19T15:15:00Z","v":6390,"vw":9.179538},{"c":9.17,"h":9.175,"l":9.165,"n":45,"o":9.175,"t":"2026-10-19T15:20:00Z","v":2301,"vw":9.171853},{"c":9.18,"h":9.18,"l":9.165,"n":81,"o":9.17,"t":"2026-10-19T15:25:00Z","v":4025,"vw":9.172848},{"c":9.155,"h":9.185,"l":9.155,"n":130,"o":9.185,"t":"2026-10-19T15:30:00Z","v":7622,"vw":9.170202},{"c":9.155,"h":9.155,"l":9.1501,"n":11,"o":9.1501,"t":"2026-10-19T15:35:00Z","v":600,"vw":9.151995},{"c":9.13,"h":9.16,"l":9.13,"n":127,"o":9.155,"t":"2026-10-19T15:40:00Z","v":5168,"vw":9.144825},{"c":9.135,"h":9.145,"l":9.135,"n":31,"o":9.14,"t":"2026-10-19T15:45:00Z","v":1603,"vw":9.14031},{"c":9.125,"h":9.135,"l":9.12,"n":56,"o":9.135,"t":"2026-10-19T15:50:00Z","v":4409,"vw":9.129584},{"c":9.13,"h":9.135,"l":9.125,"n":67,"o":9.13,"t":"2026-10-19T15:55:00Z","v":4486,"vw":9.129821},{"c":9.09,"h":9.13,"l":9.0727,"n":197,"o":9.13,"t":"2026-10-19T16:00:00Z","v":19197,"vw":9.0973},{"c":9.095,"h":9.095,"l":9.09,"n":48,"o":9.09,"t":"2026-10-19T16:05:00Z","v":2263,"vw":9.090815},{"c":9.09,"h":9.09,"l":9.09,"n":13,"o":9.09,"t":"2026-10-19T16:10:00Z","v":634,"vw":9.09},{"c":9.095,"h":9.095,"l":9.085,"n":64,"o":9.085,"t":"2026-10-19T16:15:00Z","v":2575,"vw":9.091099},{"c":9.11,"h":9.11,"l":9.095,"n":64,"o":9.095,"t":"2026-10-19T16:20:00Z","v":3476,"vw":9.103556},{"c":9.115,"h":9.115,"l":9.1,"n":31,"o":9.105,"t":"2026-10-19T16:25:00Z","v":964,"vw":9.108333},{"c":9.11,"h":9.12,"l":9.105,"n":111,"o":9.12,"t":"2026-10-19T16:30:00Z","v":4045,"vw":9.113379},{"c":9.09,"h":9.105,"l":9.09,"n":40,"o":9.105,"t":"2026-10-19T16:35:00Z","v":1758,"vw":9.100945},{"c":9.1,"h":9.1,"l":9.09,"n":49,"o":9.09,"t":"2026-10-19T16:40:00Z","v":6606,"vw":9.099141},{"c":9.11,"h":9.11,"l":9.095,"n":37,"o":9.095,"t":"2026-10-19T16:45:00Z","v":1727,"vw":9.102},{"c":9.11,"h":9.11,"l":9.11,"n":27,"o":9.11,"t":"2026-10-19T16:50:00Z","v":1059,"vw":9.11},{"c":9.11,"h":9.115,"l":9.11,"n":52,"o":9.11,"t":"2026-10-19T16:55:00Z","v":2799,"vw":9.110329},{"c":9.095,"h":9.105,"l":9.095,"n":44,"o":9.105,"t":"2026-10-19T17:00:00Z","v":2132,"vw":9.099472},{"c":9.085,"h":9.09,"l":9.085,"n":46,"o":9.09,"t":"2026-10-19T17:05:00Z","v":3044,"vw":9.087359},{"c":9.085,"h":9.085,"l":9.0801,"n":50,"o":9.085,"t":"2026-10-19T17:10:00Z","v":3806,"vw":9.08321},{"c":9.09,"h":9.09,"l":9.09,"n":76,"o":9.09,"t":"2026-10-19T17:15:00Z","v":2060,"vw":9.09},{"c":9.09,"h":9.09,"l":9.085,"n":44,"o":9.09,"t":"2026-10-19T17:20:00Z","v":2819,"vw":9.086384},{"c":9.1,"h":9.105,"l":9.095,"n":51,"o":9.1,"t":"2026-10-19T17:25:00Z","v":3281,"vw":9.100413},{"c":9.085,"h":9.095,"l":9.085,"n":42,"o":9.095,"t":"2026-10-19T17:30:00Z","v":3159,"vw":9.088083},{"c":9.08,"h":9.1,"l":9.07,"n":142,"o":9.085,"t":"2026-10-19T17:35:00Z","v":9677,"vw":9.081686},{"c":9.1,"h":9.105,"l":9.075,"n":173,"o":9.085,"t":"2026-10-19T17:40:00Z","v":14982,"vw":9.084878},{"c":9.085,"h":9.095,"l":9.084,"n":67,"o":9.095,"t":"2026-10-19T17:45:00Z","v":3966,"vw":9.089808},{"c":9.095,"h":9.095,"l":9.085,"n":88,"o":9.085,"t":"2026-10-19T17:50:00Z","v":4772,"vw":9.089291},{"c":9.09,"h":9.1,"l":9.09,"n":47,"o":9.1,"t":"2026-10-19T17:55:00Z","v":4345,"vw":9.093876},{"c":9.085,"h":9.0883,"l":9.08,"n":49,"o":9.0883,"t":"2026-10-19T18:00:00Z","v":1754,"vw":9.085292},{"c":9.075,"h":9.08,"l":9.075,"n":57,"o":9.08,"t":"2026-10-19T18:05:00Z","v":3414,"vw":9.078833},{"c":9.06,"h":9.07,"l":9.06,"n":124,"o":9.07,"t":"2026-10-19T18:10:00Z","v":6020,"vw":9.06292},{"c":9.08,"h":9.08,"l":9.07,"n":45,"o":9.07,"t":"2026-10-19T18:15:00Z","v":2581,"vw":9.074088},{"c":9.0713,"h":9.08,"l":9.0713,"n":32,"o":9.08,"t":"2026-10-19T18:20:00Z","v":2719,"vw":9.075895},{"c":9.07,"h":9.085,"l":9.065,"n":99,"o":9.08,"t":"2026-10-19T18:25:00Z","v":4190,"vw":9.07339},{"c":9.065,"h":9.075,"l":9.065,"n":22,"o":9.075,"t":"2026-10-19T18:30:00Z","v":1362,"vw":9.070274},{"c":9.075,"h":9.075,"l":9.065,"n":67,"o":9.065,"t":"2026-10-19T18:35:00Z","v":2787,"vw":9.07129},{"c":9.055,"h":9.0758,"l":9.055,"n":66,"o":9.075,"t":"2026-10-19T18:40:00Z","v":3477,"vw":9.068262},{"c":9.05,"h":9.05,"l":9.04,"n":84,"o":9.05,"t":"2026-10-19T18:45:00Z","v":5021,"vw":9.048672},{"c":9.055,"h":9.055,"l":9.05,"n":27,"o":9.05,"t":"2026-10-19T18:50:00Z","v":2551,"vw":9.05473},{"c":9.065,"h":9.065,"l":9.045,"n":105,"o":9.05,"t":"2026-10-19T18:55:00Z","v":5592,"vw":9.054674},{"c":9.065,"h":9.065,"l":9.06,"n":92,"o":9.065,"t":"2026-10-19T19:00:00Z","v":4615,"vw":9.06484},{"c":9.095,"h":9.095,"l":9.06,"n":152,"o":9.065,"t":"2026-10-19T19:05:00Z","v":10687,"vw":9.077008},{"c":9.095,"h":9.095,"l":9.084,"n":92,"o":9.095,"t":"2026-10-19T19:10:00Z","v":5895,"vw":9.090349},{"c":9.09,"h":9.11,"l":9.09,"n":110,"o":9.1,"t":"2026-10-19T19:15:00Z","v":9653,"vw":9.099313},{"c":9.1,"h":9.105,"l":9.085,"n":124,"o":9.09,"t":"2026-10-19T19:20:00Z","v":8340,"vw":9.093381},{"c":9.09,"h":9.095,"l":9.09,"n":89,"o":9.0912,"t":"2026-10-19T19:25:00Z","v":6276,"vw":9.091109},{"c":9.06,"h":9.085,"l":9.06,"n":144,"o":9.085,"t":"2026-10-19T19:30:00Z","v":9709,"vw":9.076365},{"c":9.065,"h":9.08,"l":9.06,"n":205,"o":9.065,"t":"2026-10-19T19:35:00Z","v":13422,"vw":9.068057},{"c":9.095,"h":9.095,"l":9.065,"n":147,"o":9.065,"t":"2026-10-19T19:40:00Z","v":8123,"vw":9.077255},{"c":9.115,"h":9.115,"l":9.1,"n":117,"o":9.1,"t":"2026-10-19T19:45:00Z","v":7270,"vw":9.109858},{"c":9.11,"h":9.12,"l":9.11,"n":313,"o":9.11,"t":"2026-10-19T19:50:00Z","v":19054,"vw":9.112024},{"c":9.09,"h":9.12,"l":9.07,"n":1212,"o":9.115,"t":"2026-10-19T19:55:00Z","v":92676,"vw":9.095594},{"c":9.09,"h":9.09,"l":9.09,"n":31,"o":9.09,"t":"2026-10-19T20:00:00Z","v":184553,"vw":9.09},{"c":9.15,"h":9.41,"l":9.08,"n":20,"o":9.08,"t":"2026-10-20T13:30:00Z","v":3385,"vw":9.09567},{"c":9.204,"h":9.21,"l":9.15,"n":23,"o":9.15,"t":"2026-10-20T13:35:00Z","v":1070,"vw":9.181549},{"c":9.195,"h":9.195,"l":9.195,"n":18,"o":9.195,"t":"2026-10-20T13:40:00Z","v":436,"vw":9.195},{"c":9.265,"h":9.28,"l":9.23,"n":144,"o":9.23,"t":"2026-10-20T13:45:00Z","v":21371,"vw":9.240899},{"c":9.26,"h":9.285,"l":9.24,"n":327,"o":9.26,"t":"2026-10-20T13:50:00Z","v":32703,"vw":9.264019},{"c":9.26,"h":9.29,"l":9.26,"n":53,"o":9.27,"t":"2026-10-20T13:55:00Z","v":4480,"vw":9.265209},{"c":9.215,"h":9.265,"l":9.21,"n":102,"o":9.26,"t":"2026-10-20T14:00:00Z","v":6827,"vw":9.235852},{"c":9.195,"h":9.215,"l":9.185,"n":113,"o":9.21,"t":"2026-10-20T14:05:00Z","v":5107,"vw":9.197205},{"c":9.175,"h":9.2,"l":9.175,"n":76,"o":9.195,"t":"2026-10-20T14:10:00Z","v":2894,"vw":9.192218},{"c":9.175,"h":9.19,"l":9.175,"n":74,"o":9.18,"t":"2026-10-20T14:15:00Z","v":2851,"vw":9.184811},{"c":9.23,"h":9.235,"l":9.18,"n":122,"o":9.18,"t":"2026-10-20T14:20:00Z","v":4443,"vw":9.207207},{"c":9.255,"h":9.255,"l":9.225,"n":95,"o":9.225,"t":"2026-10-20T14:25:00Z","v":3721,"vw":9.233988},{"c":9.22,"h":9.265,"l":9.22,"n":134,"o":9.26,"t":"2026-10-20T14:30:00Z","v":5044,"vw":9.239458},{"c":9.215,"h":9.23,"l":9.205,"n":110,"o":9.225,"t":"2026-10-20T14:35:00Z","v":5531,"vw":9.215144},{"c":9.225,"h":9.225,"l":9.21,"n":96,"o":9.21,"t":"2026-10-20T14:40:00Z","v":2717,"vw":9.219799},{"c":9.22,"h":9.24,"l":9.215,"n":69,"o":9.225,"t":"2026-10-20T14:45:00Z","v":2705,"vw":9.226423},{"c":9.265,"h":9.265,"l":9.22,"n":85,"o":9.22,"t":"2026-10-20T14:50:00Z","v":2376,"vw":9.248},{"c":9.275,"h":9.28,"l":9.265,"n":78,"o":9.265,"t":"2026-10-20T14:55:00Z","v":3688,"vw":9.274559},{"c":9.24,"h":9.27,"l":9.235,"n":245,"o":9.27,"t":"2026-10-20T15:00:00Z","v":17089,"vw":9.252024},{"c":9.235,"h":9.245,"l":9.23,"n":144,"o":9.24,"t":"2026-10-20T15:05:00Z","v":7832,"vw":9.234272},{"c":9.23,"h":9.245,"l":9.22,"n":153,"o":9.235,"t":"2026-10-20T15:10:00Z","v":10067,"vw":9.232495},{"c":9.23,"h":9.25,"l":9.23,"n":113,"o":9.24,"t":"2026-10-20T15:15:00Z","v":4555,"vw":9.238224},{"c":9.2256,"h":9.2256,"l":9.21,"n":68,"o":9.21,"t":"2026-10-20T15:20:00Z","v":2658,"vw":9.214615},{"c":9.21,"h":9.225,"l":9.21,"n":67,"o":9.225,"t":"2026-10-20T15:25:00Z","v":1841,"vw":9.220792},{"c":9.205,"h":9.215,"l":9.205,"n":95,"o":9.21,"t":"2026-10-20T15:30:00Z","v":4361,"vw":9.206953},{"c":9.215,"h":9.215,"l":9.19,"n":124,"o":9.2,"t":"2026-10-20T15:35:00Z","v":6052,"vw":9.206184},{"c":9.215,"h":9.215,"l":9.21,"n":45,"o":9.215,"t":"2026-10-20T15:40:00Z","v":1032,"vw":9.213},{"c":9.205,"h":9.215,"l":9.2,"n":63,"o":9.215,"t":"2026-10-20T15:45:00Z","v":1326,"vw":9.207055},{"c":9.205,"h":9.205,"l":9.195,"n":86,"o":9.2,"t":"2026-10-20T15:50:00Z","v":3194,"vw":9.200266},{"c":9.185,"h":9.205,"l":9.18,"n":81,"o":9.205,"t":"2026-10-20T15:55:00Z","v":2869,"vw":9.192814},{"c":9.195,"h":9.195,"l":9.18,"n":108,"o":9.19,"t":"2026-10-20T16:00:00Z","v":4868,"vw":9.187458},{"c":9.19,"h":9.205,"l":9.19,"n":48,"o":9.2,"t":"2026-10-20T16:05:00Z","v":1957,"vw":9.1975},{"c":9.185,"h":9.185,"l":9.17,"n":113,"o":9.185,"t":"2026-10-20T16:10:00Z","v":8876,"vw":9.180303},{"c":9.165,"h":9.19,"l":9.165,"n":73,"o":9.19,"t":"2026-10-20T16:15:00Z","v":2883,"vw":9.182502},{"c":9.165,"h":9.165,"l":9.155,"n":76,"o":9.16,"t":"2026-10-20T16:20:00Z","v":3834,"vw":9.161978},{"c":9.175,"h":9.175,"l":9.17,"n":50,"o":9.17,"t":"2026-10-20T16:25:00Z","v":2795,"vw":9.170945},{"c":9.18,"h":9.185,"l":9.175,"n":68,"o":9.175,"t":"2026-10-20T16:30:00Z","v":3648,"vw":9.177544},{"c":9.195,"h":9.195,"l":9.19,"n":86,"o":9.19,"t":"2026-10-20T16:35:00Z","v":2984,"vw":9.191938},{"c":9.195,"h":9.205,"l":9.195,"n":94,"o":9.2,"t":"2026-10-20T16:40:00Z","v":3911,"vw":9.200188},{"c":9.205,"h":9.205,"l":9.195,"n":46,"o":9.195,"t":"2026-10-20T16:45:00Z","v":5730,"vw":9.197631},{"c":9.18,"h":9.205,"l":9.17,"n":122,"o":9.205,"t":"2026-10-20T16:50:00Z","v":4838,"vw":9.192241},{"c":9.185,"h":9.185,"l":9.18,"n":31,"o":9.18,"t":"2026-10-20T16:55:00Z","v":1085,"vw":9.182359},{"c":9.205,"h":9.205,"l":9.185,"n":107,"o":9.185,"t":"2026-10-20T17:00:00Z","v":5779,"vw":9.195448},{"c":9.205,"h":9.205,"l":9.2,"n":37,"o":9.205,"t":"2026-10-20T17:05:00Z","v":1060,"vw":9.204347},{"c":9.19,"h":9.205,"l":9.19,"n":77,"o":9.205,"t":"2026-10-20T17:10:00Z","v":3211,"vw":9.198416},{"c":9.185,"h":9.185,"l":9.175,"n":40,"o":9.185,"t":"2026-10-20T17:15:00Z","v":1614,"vw":9.181521},{"c":9.185,"h":9.19,"l":9.18,"n":49,"o":9.185,"t":"2026-10-20T17:20:00Z","v":2435,"vw":9.185438},{"c":9.125,"h":9.185,"l":9.12,"n":284,"o":9.185,"t":"2026-10-20T17:25:00Z","v":83393,"vw":9.141957},{"c":9.16,"h":9.18,"l":9.125,"n":285,"o":9.125,"t":"2026-10-20T17:30:00Z","v":32010,"vw":9.155091},{"c":9.175,"h":9.175,"l":9.165,"n":121,"o":9.17,"t":"2026-10-20T17:35:00Z","v":6303,"vw":9.169988},{"c":9.17,"h":9.175,"l":9.17,"n":38,"o":9.175,"t":"2026-10-20T17:40:00Z","v":2093,"vw":9.174137},{"c":9.175,"h":9.175,"l":9.17,"n":93,"o":9.175,"t":"2026-10-20T17:45:00Z","v":5578,"vw":9.171133},{"c":9.165,"h":9.175,"l":9.16,"n":105,"o":9.175,"t":"2026-10-20T17:50:00Z","v":3709,"vw":9.168489},{"c":9.165,"h":9.165,"l":9.165,"n":46,"o":9.165,"t":"2026-10-20T17:55:00Z","v":1517,"vw":9.165},{"c":9.16,"h":9.17,"l":9.1501,"n":92,"o":9.17,"t":"2026-10-20T18:00:00Z","v":5301,"vw":9.153362},{"c":9.1495,"h":9.155,"l":9.145,"n":117,"o":9.155,"t":"2026-10-20T18:05:00Z","v":8881,"vw":9.150482},{"c":9.14,"h":9.145,"l":9.14,"n":26,"o":9.145,"t":"2026-10-20T18:10:00Z","v":752,"vw":9.143606},{"c":9.115,"h":9.145,"l":9.115,"n":118,"o":9.145,"t":"2026-10-20T18:15:00Z","v":7539,"vw":9.12682},{"c":9.105,"h":9.11,"l":9.105,"n":63,"o":9.11,"t":"2026-10-20T18:20:00Z","v":1991,"vw":9.109444},{"c":9.12,"h":9.12,"l":9.1,"n":95,"o":9.1,"t":"2026-10-20T18:25:00Z","v":7375,"vw":9.113424},{"c":9.125,"h":9.125,"l":9.12,"n":57,"o":9.12,"t":"2026-10-20T18:30:00Z","v":2122,"vw":9.12102},{"c":9.115,"h":9.125,"l":9.115,"n":41,"o":9.125,"t":"2026-10-20T18:35:00Z","v":1624,"vw":9.120436},{"c":9.115,"h":9.115,"l":9.105,"n":115,"o":9.11,"t":"2026-10-20T18:40:00Z","v":7450,"vw":9.109568},{"c":9.12,"h":9.12,"l":9.11,"n":34,"o":9.115,"t":"2026-10-20T18:45:00Z","v":2502,"vw":9.115503},{"c":9.125,"h":9.125,"l":9.115,"n":84,"o":9.115,"t":"2026-10-20T18:50:00Z","v":4325,"vw":9.119263},{"c":9.125,"h":9.125,"l":9.121,"n":18,"o":9.125,"t":"2026-10-20T18:55:00Z","v":422,"vw":9.123777},{"c":9.09,"h":9.125,"l":9.09,"n":143,"o":9.125,"t":"2026-10-20T19:00:00Z","v":12558,"vw":9.105655},{"c":9.09,"h":9.095,"l":9.085,"n":80,"o":9.095,"t":"2026-10-20T19:05:00Z","v":6677,"vw":9.092385},{"c":9.03,"h":9.085,"l":9.015,"n":229,"o":9.085,"t":"2026-10-20T19:10:00Z","v":19553,"vw":9.043876},{"c":9.025,"h":9.035,"l":9.02,"n":210,"o":9.03,"t":"2026-10-20T19:15:00Z","v":24959,"vw":9.026136},{"c":9.02,"h":9.025,"l":9,"n":217,"o":9.02,"t":"2026-10-20T19:20:00Z","v":26068,"vw":9.012108},{"c":9.03,"h":9.035,"l":9.005,"n":376,"o":9.02,"t":"2026-10-20T19:25:00Z","v":48190,"vw":9.017363},{"c":9.015,"h":9.03,"l":9.005,"n":317,"o":9.03,"t":"2026-10-20T19:30:00Z","v":27901,"vw":9.011481},{"c":9.01,"h":9.02,"l":8.99,"n":473,"o":9.01,"t":"2026-10-20T19:35:00Z","v":68449,"vw":9.003598},{"c":9.035,"h":9.035,"l":9,"n":302,"o":9.005,"t":"2026-10-20T19:40:00Z","v":35748,"vw":9.018804},{"c":9.005,"h":9.04,"l":9.005,"n":321,"o":9.035,"t":"2026-10-20T19:45:00Z","v":37569,"vw":9.021374},{"c":8.985,"h":9,"l":8.97,"n":620,"o":9,"t":"2026-10-20T19:50:00Z","v":65748,"vw":8.98771},{"c":8.98,"h":9.01,"l":8.97,"n":1524,"o":8.98,"t":"2026-10-20T19:55:00Z","v":200444,"vw":8.992178},{"c":8.98,"h":9.01,"l":8.98,"n":21,"o":8.98,"t":"2026-10-20T20:00:00Z","v":362675,"vw":8.980423},{"c":8.9,"h":8.9,"l":8.9,"n":13,"o":8.9,"t":"2026-10-21T08:25:00Z","v":150,"vw":8.9},{"c":9.025,"h":9.12,"l":8.98,"n":52,"o":9.02,"t":"2026-10-21T13:30:00Z","v":10782,"vw":9.017452},{"c":9.05,"h":9.07,"l":9.01,"n":113,"o":9.025,"t":"2026-10-21T13:35:00Z","v":6817,"vw":9.031518},{"c":9.09,"h":9.09,"l":9.04,"n":50,"o":9.04,"t":"2026-10-21T13:40:00Z","v":2741,"vw":9.060406},{"c":9.13,"h":9.13,"l":9.07,"n":127,"o":9.07,"t":"2026-10-21T13:45:00Z","v":7565,"vw":9.101158},{"c":9.135,"h":9.135,"l":9.13,"n":49,"o":9.13,"t":"2026-10-21T13:50:00Z","v":1775,"vw":9.133885},{"c":9.115,"h":9.14,"l":9.11,"n":177,"o":9.135,"t":"2026-10-21T13:55:00Z","v":13637,"vw":9.118001},{"c":9.09,"h":9.11,"l":9.08,"n":193,"o":9.11,"t":"2026-10-21T14:00:00Z","v":8115,"vw":9.088499},{"c":9.055,"h":9.085,"l":9.0504,"n":149,"o":9.085,"t":"2026-10-21T14:05:00Z","v":5806,"vw":9.066679},{"c":9.105,"h":9.115,"l":9.06,"n":168,"o":9.06,"t":"2026-10-21T14:10:00Z","v":6939,"vw":9.083113},{"c":9.1,"h":9.115,"l":9.1,"n":111,"o":9.1,"t":"2026-10-21T14:15:00Z","v":6570,"vw":9.107008},{"c":9.08,"h":9.115,"l":9.08,"n":93,"o":9.105,"t":"2026-10-21T14:20:00Z","v":3767,"vw":9.099053},{"c":9.065,"h":9.08,"l":9.065,"n":71,"o":9.075,"t":"2026-10-21T14:25:00Z","v":2468,"vw":9.072967},{"c":9.09,"h":9.09,"l":9.07,"n":103,"o":9.08,"t":"2026-10-21T14:30:00Z","v":4171,"vw":9.078601},{"c":9.105,"h":9.12,"l":9.09,"n":59,"o":9.09,"t":"2026-10-21T14:35:00Z","v":2649,"vw":9.101051},{"c":9.125,"h":9.125,"l":9.1,"n":75,"o":9.105,"t":"2026-10-21T14:40:00Z","v":4592,"vw":9.109765},{"c":9.135,"h":9.135,"l":9.125,"n":61,"o":9.125,"t":"2026-10-21T14:45:00Z","v":3391,"vw":9.130715},{"c":9.115,"h":9.135,"l":9.115,"n":52,"o":9.135,"t":"2026-10-21T14:50:00Z","v":1880,"vw":9.126208},{"c":9.1,"h":9.115,"l":9.1,"n":52,"o":9.115,"t":"2026-10-21T14:55:00Z","v":2106,"vw":9.111676},{"c":9.095,"h":9.1,"l":9.08,"n":128,"o":9.09,"t":"2026-10-21T15:00:00Z","v":5364,"vw":9.090491},{"c":9.08,"h":9.105,"l":9.08,"n":125,"o":9.105,"t":"2026-10-21T15:05:00Z","v":6533,"vw":9.089635},{"c":9.085,"h":9.085,"l":9.075,"n":82,"o":9.075,"t":"2026-10-21T15:10:00Z","v":2919,"vw":9.082436},{"c":9.09,"h":9.095,"l":9.09,"n":56,"o":9.09,"t":"2026-10-21T15:15:00Z","v":2025,"vw":9.091511},{"c":9.085,"h":9.09,"l":9.085,"n":58,"o":9.085,"t":"2026-10-21T15:20:00Z","v":1750,"vw":9.086429},{"c":9.11,"h":9.11,"l":9.08,"n":105,"o":9.08,"t":"2026-10-21T15:25:00Z","v":4660,"vw":9.094521},{"c":9.105,"h":9.115,"l":9.105,"n":61,"o":9.115,"t":"2026-10-21T15:30:00Z","v":2566,"vw":9.109198},{"c":9.1,"h":9.11,"l":9.1,"n":33,"o":9.105,"t":"2026-10-21T15:35:00Z","v":1229,"vw":9.105751},{"c":9.075,"h":9.105,"l":9.07,"n":91,"o":9.105,"t":"2026-10-21T15:40:00Z","v":5504,"vw":9.086339},{"c":9.065,"h":9.075,"l":9.06,"n":119,"o":9.075,"t":"2026-10-21T15:45:00Z","v":28504,"vw":9.063953},{"c":9.085,"h":9.085,"l":9.065,"n":106,"o":9.065,"t":"2026-10-21T15:50:00Z","v":6122,"vw":9.075293},{"c":9.075,"h":9.085,"l":9.075,"n":96,"o":9.08,"t":"2026-10-21T15:55:00Z","v":4336,"vw":9.079811},{"c":9.065,"h":9.075,"l":9.065,"n":106,"o":9.075,"t":"2026-10-21T16:00:00Z","v":5949,"vw":9.071168},{"c":9.065,"h":9.08,"l":9.05,"n":195,"o":9.06,"t":"2026-10-21T16:05:00Z","v":15842,"vw":9.065728},{"c":9.075,"h":9.085,"l":9.065,"n":84,"o":9.065,"t":"2026-10-21T16:10:00Z","v":4562,"vw":9.075223},{"c":9.065,"h":9.075,"l":9.065,"n":87,"o":9.075,"t":"2026-10-21T16:15:00Z","v":5417,"vw":9.070634},{"c":9.07,"h":9.075,"l":9.065,"n":47,"o":9.065,"t":"2026-10-21T16:20:00Z","v":2214,"vw":9.068226},{"c":9.085,"h":9.085,"l":9.075,"n":67,"o":9.075,"t":"2026-10-21T16:25:00Z","v":3664,"vw":9.076991},{"c":9.085,"h":9.09,"l":9.08,"n":43,"o":9.085,"t":"2026-10-21T16:30:00Z","v":2196,"vw":9.085424},{"c":9.11,"h":9.125,"l":9.075,"n":243,"o":9.09,"t":"2026-10-21T16:35:00Z","v":17095,"vw":9.090877},{"c":9.085,"h":9.12,"l":9.08,"n":60,"o":9.11,"t":"2026-10-21T16:40:00Z","v":4026,"vw":9.099173},{"c":9.08,"h":9.08,"l":9.07,"n":103,"o":9.08,"t":"2026-10-21T16:45:00Z","v":7446,"vw":9.073376},{"c":9.07,"h":9.075,"l":9.07,"n":39,"o":9.075,"t":"2026-10-21T16:50:00Z","v":1484,"vw":9.071454},{"c":9.07,"h":9.075,"l":9.065,"n":50,"o":9.065,"t":"2026-10-21T16:55:00Z","v":2055,"vw":9.069573},{"c":9.075,"h":9.08,"l":9.07,"n":100,"o":9.075,"t":"2026-10-21T17:00:00Z","v":5478,"vw":9.074918},{"c":9.075,"h":9.075,"l":9.0712,"n":11,"o":9.0712,"t":"2026-10-21T17:05:00Z","v":869,"vw":9.072822},{"c":9.07,"h":9.075,"l":9.07,"n":109,"o":9.075,"t":"2026-10-21T17:10:00Z","v":6071,"vw":9.070827},{"c":9.075,"h":9.0788,"l":9.075,"n":30,"o":9.075,"t":"2026-10-21T17:15:00Z","v":1376,"vw":9.075567},{"c":9.075,"h":9.075,"l":9.075,"n":19,"o":9.075,"t":"2026-10-21T17:20:00Z","v":812,"vw":9.075},{"c":9.085,"h":9.085,"l":9.075,"n":63,"o":9.08,"t":"2026-10-21T17:25:00Z","v":3068,"vw":9.081351},{"c":9.08,"h":9.085,"l":9.08,"n":16,"o":9.085,"t":"2026-10-21T17:30:00Z","v":592,"vw":9.081753},{"c":9.085,"h":9.085,"l":9.08,"n":31,"o":9.085,"t":"2026-10-21T17:35:00Z","v":2476,"vw":9.084723},{"c":9.085,"h":9.09,"l":9.085,"n":42,"o":9.09,"t":"2026-10-21T17:40:00Z","v":1453,"vw":9.0857},{"c":9.1,"h":9.115,"l":9.085,"n":228,"o":9.09,"t":"2026-10-21T17:45:00Z","v":25919,"vw":9.100071},{"c":9.13,"h":9.13,"l":9.1099,"n":71,"o":9.1099,"t":"2026-10-21T17:50:00Z","v":8025,"vw":9.119469},{"c":9.115,"h":9.14,"l":9.115,"n":101,"o":9.135,"t":"2026-10-21T17:55:00Z","v":5552,"vw":9.125513},{"c":9.12,"h":9.125,"l":9.11,"n":61,"o":9.12,"t":"2026-10-21T18:00:00Z","v":3185,"vw":9.121161},{"c":9.11,"h":9.11,"l":9.11,"n":39,"o":9.11,"t":"2026-10-21T18:05:00Z","v":1888,"vw":9.11},{"c":9.11,"h":9.11,"l":9.1,"n":149,"o":9.11,"t":"2026-10-21T18:10:00Z","v":6557,"vw":9.105122},{"c":9.11,"h":9.115,"l":9.105,"n":54,"o":9.11,"t":"2026-10-21T18:15:00Z","v":2907,"vw":9.112019},{"c":9.12,"h":9.12,"l":9.105,"n":48,"o":9.105,"t":"2026-10-21T18:20:00Z","v":1565,"vw":9.112143},{"c":9.125,"h":9.125,"l":9.12,"n":71,"o":9.12,"t":"2026-10-21T18:25:00Z","v":4445,"vw":9.120869},{"c":9.115,"h":9.125,"l":9.11,"n":77,"o":9.125,"t":"2026-10-21T18:30:00Z","v":3235,"vw":9.1175},{"c":9.115,"h":9.115,"l":9.11,"n":68,"o":9.11,"t":"2026-10-21T18:35:00Z","v":4034,"vw":9.11457},{"c":9.11,"h":9.115,"l":9.105,"n":111,"o":9.11,"t":"2026-10-21T18:40:00Z","v":5262,"vw":9.11066},{"c":9.085,"h":9.115,"l":9.085,"n":190,"o":9.11,"t":"2026-10-21T18:45:00Z","v":16937,"vw":9.108477},{"c":9.089,"h":9.089,"l":9.08,"n":95,"o":9.08,"t":"2026-10-21T18:50:00Z","v":3257,"vw":9.0809},{"c":9.049,"h":9.09,"l":9.045,"n":121,"o":9.09,"t":"2026-10-21T18:55:00Z","v":6137,"vw":9.069437},{"c":9.035,"h":9.045,"l":9.015,"n":145,"o":9.045,"t":"2026-10-21T19:00:00Z","v":9776,"vw":9.02707},{"c":9.05,"h":9.055,"l":9.02,"n":163,"o":9.035,"t":"2026-10-21T19:05:00Z","v":9725,"vw":9.037493},{"c":9.05,"h":9.05,"l":9.035,"n":100,"o":9.045,"t":"2026-10-21T19:10:00Z","v":4185,"vw":9.042149},{"c":9.065,"h":9.065,"l":9.05,"n":163,"o":9.05,"t":"2026-10-21T19:15:00Z","v":5986,"vw":9.053271},{"c":9.035,"h":9.07,"l":9.035,"n":139,"o":9.065,"t":"2026-10-21T19:20:00Z","v":7451,"vw":9.053662},{"c":9.065,"h":9.07,"l":9.04,"n":171,"o":9.04,"t":"2026-10-21T19:25:00Z","v":10598,"vw":9.063218},{"c":9.07,"h":9.075,"l":9.065,"n":197,"o":9.065,"t":"2026-10-21T19:30:00Z","v":12837,"vw":9.070355},{"c":9.055,"h":9.065,"l":9.055,"n":130,"o":9.065,"t":"2026-10-21T19:35:00Z","v":6105,"vw":9.058766},{"c":9.055,"h":9.06,"l":9.04,"n":217,"o":9.05,"t":"2026-10-21T19:40:00Z","v":9676,"vw":9.052352},{"c":9.055,"h":9.06,"l":9.05,"n":204,"o":9.055,"t":"2026-10-21T19:45:00Z","v":12891,"vw":9.055},{"c":9.045,"h":9.08,"l":9.045,"n":481,"o":9.055,"t":"2026-10-21T19:50:00Z","v":31313,"vw":9.060349},{"c":9.03,"h":9.05,"l":9.025,"n":1199,"o":9.04,"t":"2026-10-21T19:55:00Z","v":82215,"vw":9.03741},{"c":9.06,"h":9.06,"l":9.03,"n":19,"o":9.03,"t":"2026-10-21T20:00:00Z","v":172179,"vw":9.030869},{"c":9.0099,"h":9.03,"l":8.965,"n":17,"o":8.965,"t":"2026-10-22T11:15:00Z","v":6290,"vw":9.018537},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-22T11:55:00Z","v":502,"vw":8.96},{"c":8.9599,"h":8.98,"l":8.9599,"n":5,"o":8.98,"t":"2026-10-22T12:45:00Z","v":800,"vw":8.974454},{"c":8.91,"h":8.91,"l":8.9,"n":4,"o":8.9,"t":"2026-10-22T12:50:00Z","v":761,"vw":8.906414},{"c":8.85,"h":8.9,"l":8.85,"n":4,"o":8.9,"t":"2026-10-22T12:55:00Z","v":539,"vw":8.88861},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-22T13:00:00Z","v":1342,"vw":8.8},{"c":8.78,"h":8.8,"l":8.75,"n":12,"o":8.8,"t":"2026-10-22T13:05:00Z","v":1513,"vw":8.773792},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T13:10:00Z","v":100,"vw":8.85},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-22T13:15:00Z","v":340,"vw":8.83},{"c":8.81,"h":8.83,"l":8.81,"n":10,"o":8.83,"t":"2026-10-22T13:20:00Z","v":5454,"vw":8.821258},{"c":8.7,"h":8.83,"l":8.7,"n":32,"o":8.83,"t":"2026-10-22T13:25:00Z","v":3980,"vw":8.742475},{"c":8.89,"h":9.03,"l":8.8025,"n":163,"o":8.85,"t":"2026-10-22T13:30:00Z","v":28566,"vw":8.897065},{"c":8.78,"h":8.91,"l":8.77,"n":183,"o":8.88,"t":"2026-10-22T13:35:00Z","v":11959,"vw":8.867864},{"c":8.75,"h":8.8,"l":8.75,"n":172,"o":8.77,"t":"2026-10-22T13:40:00Z","v":21712,"vw":8.773135},{"c":8.7,"h":8.76,"l":8.64,"n":403,"o":8.76,"t":"2026-10-22T13:45:00Z","v":36403,"vw":8.699463},{"c":8.7,"h":8.72,"l":8.66,"n":192,"o":8.7,"t":"2026-10-22T13:50:00Z","v":25436,"vw":8.689578},{"c":8.8,"h":8.8,"l":8.71,"n":185,"o":8.715,"t":"2026-10-22T13:55:00Z","v":16597,"vw":8.751734},{"c":8.84,"h":8.85,"l":8.805,"n":138,"o":8.81,"t":"2026-10-22T14:00:00Z","v":9974,"vw":8.826844},{"c":8.785,"h":8.865,"l":8.78,"n":252,"o":8.84,"t":"2026-10-22T14:05:00Z","v":16990,"vw":8.830471},{"c":8.785,"h":8.805,"l":8.76,"n":151,"o":8.79,"t":"2026-10-22T14:10:00Z","v":16048,"vw":8.786876},{"c":8.735,"h":8.795,"l":8.73,"n":206,"o":8.79,"t":"2026-10-22T14:15:00Z","v":15709,"vw":8.749427},{"c":8.71,"h":8.73,"l":8.69,"n":167,"o":8.725,"t":"2026-10-22T14:20:00Z","v":9820,"vw":8.70648},{"c":8.695,"h":8.71,"l":8.68,"n":213,"o":8.71,"t":"2026-10-22T14:25:00Z","v":12863,"vw":8.695926},{"c":8.675,"h":8.715,"l":8.67,"n":184,"o":8.695,"t":"2026-10-22T14:30:00Z","v":10657,"vw":8.693853},{"c":8.605,"h":8.68,"l":8.6,"n":199,"o":8.68,"t":"2026-10-22T14:35:00Z","v":16653,"vw":8.636666},{"c":8.515,"h":8.618,"l":8.495,"n":472,"o":8.61,"t":"2026-10-22T14:40:00Z","v":63115,"vw":8.551032},{"c":8.46,"h":8.515,"l":8.405,"n":572,"o":8.515,"t":"2026-10-22T14:45:00Z","v":49436,"vw":8.463751},{"c":8.51,"h":8.515,"l":8.435,"n":219,"o":8.465,"t":"2026-10-22T14:50:00Z","v":17578,"vw":8.472226},{"c":8.505,"h":8.535,"l":8.475,"n":208,"o":8.52,"t":"2026-10-22T14:55:00Z","v":30073,"vw":8.523741},{"c":8.545,"h":8.545,"l":8.495,"n":700,"o":8.505,"t":"2026-10-22T15:00:00Z","v":83798,"vw":8.515069},{"c":8.595,"h":8.595,"l":8.545,"n":184,"o":8.545,"t":"2026-10-22T15:05:00Z","v":18759,"vw":8.575993},{"c":8.655,"h":8.655,"l":8.595,"n":461,"o":8.595,"t":"2026-10-22T15:10:00Z","v":46549,"vw":8.629178},{"c":8.665,"h":8.665,"l":8.645,"n":198,"o":8.66,"t":"2026-10-22T15:15:00Z","v":17313,"vw":8.655673},{"c":8.68,"h":8.685,"l":8.665,"n":182,"o":8.665,"t":"2026-10-22T15:20:00Z","v":12090,"vw":8.671168},{"c":8.665,"h":8.69,"l":8.655,"n":203,"o":8.675,"t":"2026-10-22T15:25:00Z","v":12988,"vw":8.671699},{"c":8.725,"h":8.725,"l":8.67,"n":246,"o":8.67,"t":"2026-10-22T15:30:00Z","v":18330,"vw":8.695334},{"c":8.735,"h":8.74,"l":8.725,"n":75,"o":8.725,"t":"2026-10-22T15:35:00Z","v":4148,"vw":8.729333},{"c":8.705,"h":8.74,"l":8.695,"n":372,"o":8.73,"t":"2026-10-22T15:40:00Z","v":122340,"vw":8.714022},{"c":8.765,"h":8.765,"l":8.705,"n":156,"o":8.705,"t":"2026-10-22T15:45:00Z","v":12834,"vw":8.739974},{"c":8.76,"h":8.77,"l":8.755,"n":162,"o":8.765,"t":"2026-10-22T15:50:00Z","v":12846,"vw":8.762662},{"c":8.795,"h":8.795,"l":8.755,"n":126,"o":8.77,"t":"2026-10-22T15:55:00Z","v":7097,"vw":8.770514},{"c":8.825,"h":8.83,"l":8.795,"n":176,"o":8.795,"t":"2026-10-22T16:00:00Z","v":13632,"vw":8.814795},{"c":8.805,"h":8.83,"l":8.805,"n":198,"o":8.83,"t":"2026-10-22T16:05:00Z","v":15039,"vw":8.819163},{"c":8.795,"h":8.805,"l":8.78,"n":127,"o":8.805,"t":"2026-10-22T16:10:00Z","v":6290,"vw":8.793968},{"c":8.81,"h":8.81,"l":8.795,"n":85,"o":8.8,"t":"2026-10-22T16:15:00Z","v":5877,"vw":8.800208},{"c":8.795,"h":8.825,"l":8.795,"n":173,"o":8.8009,"t":"2026-10-22T16:20:00Z","v":10724,"vw":8.811257},{"c":8.765,"h":8.795,"l":8.755,"n":178,"o":8.795,"t":"2026-10-22T16:25:00Z","v":19561,"vw":8.765409},{"c":8.765,"h":8.775,"l":8.755,"n":147,"o":8.76,"t":"2026-10-22T16:30:00Z","v":9344,"vw":8.765856},{"c":8.78,"h":8.785,"l":8.76,"n":119,"o":8.76,"t":"2026-10-22T16:35:00Z","v":6174,"vw":8.775653},{"c":8.795,"h":8.795,"l":8.775,"n":101,"o":8.775,"t":"2026-10-22T16:40:00Z","v":6530,"vw":8.788497},{"c":8.815,"h":8.815,"l":8.795,"n":130,"o":8.795,"t":"2026-10-22T16:45:00Z","v":9353,"vw":8.801095},{"c":8.865,"h":8.88,"l":8.815,"n":370,"o":8.82,"t":"2026-10-22T16:50:00Z","v":36363,"vw":8.855321},{"c":8.905,"h":8.905,"l":8.86,"n":205,"o":8.865,"t":"2026-10-22T16:55:00Z","v":10602,"vw":8.880815},{"c":8.84,"h":8.905,"l":8.84,"n":143,"o":8.905,"t":"2026-10-22T17:00:00Z","v":9029,"vw":8.879753},{"c":8.855,"h":8.855,"l":8.825,"n":221,"o":8.835,"t":"2026-10-22T17:05:00Z","v":20100,"vw":8.831373},{"c":8.845,"h":8.87,"l":8.845,"n":108,"o":8.86,"t":"2026-10-22T17:10:00Z","v":7225,"vw":8.856443},{"c":8.875,"h":8.88,"l":8.85,"n":92,"o":8.85,"t":"2026-10-22T17:15:00Z","v":6337,"vw":8.87548},{"c":8.865,"h":8.875,"l":8.855,"n":203,"o":8.87,"t":"2026-10-22T17:20:00Z","v":13425,"vw":8.869739},{"c":8.865,"h":8.87,"l":8.855,"n":109,"o":8.865,"t":"2026-10-22T17:25:00Z","v":8097,"vw":8.864794},{"c":8.865,"h":8.87,"l":8.865,"n":78,"o":8.865,"t":"2026-10-22T17:30:00Z","v":3855,"vw":8.867877},{"c":8.875,"h":8.88,"l":8.865,"n":110,"o":8.87,"t":"2026-10-22T17:35:00Z","v":7285,"vw":8.87132},{"c":8.895,"h":8.9,"l":8.88,"n":118,"o":8.88,"t":"2026-10-22T17:40:00Z","v":11630,"vw":8.889321},{"c":8.875,"h":8.91,"l":8.875,"n":120,"o":8.895,"t":"2026-10-22T17:45:00Z","v":6834,"vw":8.896947},{"c":8.88,"h":8.885,"l":8.875,"n":78,"o":8.875,"t":"2026-10-22T17:50:00Z","v":3943,"vw":8.88006},{"c":8.9,"h":8.9,"l":8.89,"n":71,"o":8.89,"t":"2026-10-22T17:55:00Z","v":3152,"vw":8.895},{"c":8.88,"h":8.9,"l":8.88,"n":143,"o":8.895,"t":"2026-10-22T18:00:00Z","v":9181,"vw":8.889047},{"c":8.8905,"h":8.905,"l":8.88,"n":149,"o":8.89,"t":"2026-10-22T18:05:00Z","v":9261,"vw":8.893004},{"c":8.925,"h":8.925,"l":8.895,"n":82,"o":8.895,"t":"2026-10-22T18:10:00Z","v":2835,"vw":8.912242},{"c":8.935,"h":8.945,"l":8.925,"n":159,"o":8.925,"t":"2026-10-22T18:15:00Z","v":8870,"vw":8.939053},{"c":8.94,"h":8.945,"l":8.935,"n":163,"o":8.935,"t":"2026-10-22T18:20:00Z","v":7038,"vw":8.941067},{"c":8.935,"h":8.945,"l":8.935,"n":76,"o":8.945,"t":"2026-10-22T18:25:00Z","v":2789,"vw":8.939693},{"c":8.95,"h":8.95,"l":8.935,"n":91,"o":8.935,"t":"2026-10-22T18:30:00Z","v":3879,"vw":8.938526},{"c":8.965,"h":8.965,"l":8.945,"n":144,"o":8.945,"t":"2026-10-22T18:35:00Z","v":5695,"vw":8.952083},{"c":8.935,"h":8.965,"l":8.93,"n":138,"o":8.965,"t":"2026-10-22T18:40:00Z","v":9330,"vw":8.953174},{"c":8.945,"h":8.965,"l":8.94,"n":177,"o":8.94,"t":"2026-10-22T18:45:00Z","v":11508,"vw":8.953029},{"c":8.82,"h":8.945,"l":8.775,"n":841,"o":8.945,"t":"2026-10-22T18:50:00Z","v":140430,"vw":8.847749},{"c":8.8,"h":8.82,"l":8.74,"n":470,"o":8.82,"t":"2026-10-22T18:55:00Z","v":42690,"vw":8.775659},{"c":8.795,"h":8.835,"l":8.78,"n":361,"o":8.81,"t":"2026-10-22T19:00:00Z","v":33918,"vw":8.812061},{"c":8.84,"h":8.865,"l":8.795,"n":271,"o":8.795,"t":"2026-10-22T19:05:00Z","v":26789,"vw":8.846973},{"c":8.87,"h":8.87,"l":8.835,"n":206,"o":8.84,"t":"2026-10-22T19:10:00Z","v":16544,"vw":8.857218},{"c":8.865,"h":8.875,"l":8.8425,"n":330,"o":8.875,"t":"2026-10-22T19:15:00Z","v":26554,"vw":8.86059},{"c":8.865,"h":8.875,"l":8.835,"n":263,"o":8.865,"t":"2026-10-22T19:20:00Z","v":21315,"vw":8.859641},{"c":8.845,"h":8.865,"l":8.83,"n":258,"o":8.865,"t":"2026-10-22T19:25:00Z","v":17722,"vw":8.845631},{"c":8.855,"h":8.865,"l":8.825,"n":388,"o":8.845,"t":"2026-10-22T19:30:00Z","v":33046,"vw":8.845221},{"c":8.83,"h":8.85,"l":8.825,"n":261,"o":8.85,"t":"2026-10-22T19:35:00Z","v":16602,"vw":8.839009},{"c":8.81,"h":8.84,"l":8.795,"n":464,"o":8.835,"t":"2026-10-22T19:40:00Z","v":33004,"vw":8.822145},{"c":8.805,"h":8.81,"l":8.79,"n":350,"o":8.81,"t":"2026-10-22T19:45:00Z","v":26891,"vw":8.802979},{"c":8.885,"h":8.9,"l":8.81,"n":677,"o":8.81,"t":"2026-10-22T19:50:00Z","v":77207,"vw":8.857535},{"c":8.865,"h":8.89,"l":8.825,"n":1391,"o":8.88,"t":"2026-10-22T19:55:00Z","v":145997,"vw":8.850338},{"c":8.86,"h":8.86,"l":8.86,"n":18,"o":8.86,"t":"2026-10-22T20:00:00Z","v":284520,"vw":8.86}],"history":[{"c":15.18,"h":15.72,"l":15.13,"n":8629,"o":15.67,"t":"2024-10-21T04:00:00Z","v":506102,"vw":15.244048},{"c":15.32,"h":15.37,"l":15.11,"n":6394,"o":15.2,"t":"2024-10-22T04:00:00Z","v":544979,"vw":15.273391},{"c":15.27,"h":15.33,"l":15.08,"n":6625,"o":15.26,"t":"2024-10-23T04:00:00Z","v":335497,"vw":15.251777},{"c":15.26,"h":15.34,"l":15.13,"n":6662,"o":15.3,"t":"2024-10-24T04:00:00Z","v":348934,"vw":15.238697},{"c":15.11,"h":15.54,"l":15.02,"n":6454,"o":15.38,"t":"2024-10-25T04:00:00Z","v":304373,"vw":15.184286},{"c":15.47,"h":15.67,"l":15.2,"n":7479,"o":15.2,"t":"2024-10-28T04:00:00Z","v":528156,"vw":15.475888},{"c":15.14,"h":15.39,"l":15.03,"n":8838,"o":15.29,"t":"2024-10-29T04:00:00Z","v":512294,"vw":15.167462},{"c":15.19,"h":16.15,"l":15.16,"n":14563,"o":15.72,"t":"2024-10-30T04:00:00Z","v":1042243,"vw":15.490548},{"c":14.23,"h":15.21,"l":14.21,"n":13921,"o":15.21,"t":"2024-10-31T04:00:00Z","v":1011551,"vw":14.41924},{"c":13.99,"h":14.43,"l":13.96,"n":10676,"o":14.17,"t":"2024-11-01T04:00:00Z","v":702822,"vw":14.062408},{"c":14.2,"h":14.23,"l":13.71,"n":13500,"o":13.93,"t":"2024-11-04T05:00:00Z","v":1071014,"vw":14.029021},{"c":14.22,"h":14.295,"l":14.045,"n":9452,"o":14.14,"t":"2024-11-05T05:00:00Z","v":511337,"vw":14.227218},{"c":15.73,"h":15.9,"l":14.99,"n":19453,"o":15,"t":"2024-11-06T05:00:00Z","v":2151971,"vw":15.631317},{"c":15.25,"h":15.74,"l":15.23,"n":10814,"o":15.74,"t":"2024-11-07T05:00:00Z","v":819659,"vw":15.365016},{"c":15.08,"h":15.27,"l":15.06,"n":8821,"o":15.16,"t":"2024-11-08T05:00:00Z","v":692194,"vw":15.120522},{"c":15.38,"h":15.63,"l":15.2,"n":9599,"o":15.34,"t":"2024-11-11T05:00:00Z","v":713197,"vw":15.392098},{"c":15.5,"h":15.53,"l":15.18,"n":9066,"o":15.23,"t":"2024-11-12T05:00:00Z","v":770783,"vw":15.406197},{"c":15.26,"h":15.68,"l":15.25,"n":9933,"o":15.56,"t":"2024-11-13T05:00:00Z","v":766438,"vw":15.386963},{"c":15.19,"h":15.35,"l":15.07,"n":8569,"o":15.28,"t":"2024-11-14T05:00:00Z","v":566900,"vw":15.192113},{"c":15.14,"h":15.355,"l":14.95,"n":10667,"o":15.28,"t":"2024-11-15T05:00:00Z","v":911785,"vw":15.11891},{"c":14.78,"h":15.28,"l":14.75,"n":10029,"o":15.24,"t":"2024-11-18T05:00:00Z","v":655440,"vw":14.922969},{"c":14.81,"h":14.895,"l":14.52,"n":9285,"o":14.54,"t":"2024-11-19T05:00:00Z","v":607853,"vw":14.790941},{"c":14.78,"h":15.025,"l":14.75,"n":9269,"o":14.76,"t":"2024-11-20T05:00:00Z","v":546736,"vw":14.823918},{"c":14.93,"h":15.12,"l":14.72,"n":15596,"o":14.78,"t":"2024-11-21T05:00:00Z","v":2097805,"vw":14.88168},{"c":15.37,"h":15.48,"l":14.95,"n":13059,"o":14.99,"t":"2024-11-22T05:00:00Z","v":1407278,"vw":15.290976},{"c":15.57,"h":15.895,"l":15.54,"n":14599,"o":15.54,"t":"2024-11-25T05:00:00Z","v":1520989,"vw":15.650209},{"c":15.25,"h":15.48,"l":15.13,"n":12153,"o":15.42,"t":"2024-11-26T05:00:00Z","v":865614,"vw":15.233974},{"c":15.32,"h":15.46,"l":15.23,"n":9806,"o":15.27,"t":"2024-11-27T05:00:00Z","v":1192208,"vw":15.348063},{"c":15.58,"h":15.81,"l":15.37,"n":7337,"o":15.44,"t":"2024-11-29T05:00:00Z","v":1302774,"vw":15.569422},{"c":15.28,"h":15.67,"l":15.17,"n":11295,"o":15.66,"t":"2024-12-02T05:00:00Z","v":1057661,"vw":15.327029},{"c":15.08,"h":15.4,"l":15,"n":8773,"o":15.28,"t":"2024-12-03T05:00:00Z","v":689855,"vw":15.120973},{"c":15.28,"h":15.31,"l":14.88,"n":9286,"o":15.16,"t":"2024-12-04T05:00:00Z","v":674583,"vw":15.240791},{"c":15.26,"h":15.48,"l":15.23,"n":8810,"o":15.32,"t":"2024-12-05T05:00:00Z","v":585763,"vw":15.298384},{"c":15.19,"h":15.5,"l":15.16,"n":9086,"o":15.29,"t":"2024-12-06T05:00:00Z","v":990844,"vw":15.300997},{"c":14.8,"h":15.27,"l":14.765,"n":9937,"o":15.26,"t":"2024-12-09T05:00:00Z","v":1496230,"vw":14.867238},{"c":14.86,"h":15.03,"l":14.63,"n":8774,"o":14.76,"t":"2024-12-10T05:00:00Z","v":547208,"vw":14.88682},{"c":15.05,"h":15.13,"l":14.75,"n":9486,"o":14.95,"t":"2024-12-11T05:00:00Z","v":627360,"vw":15.000989},{"c":15.11,"h":15.26,"l":14.98,"n":8827,"o":15.01,"t":"2024-12-12T05:00:00Z","v":742634,"vw":15.13508},{"c":14.82,"h":15.1,"l":14.79,"n":8175,"o":15.1,"t":"2024-12-13T05:00:00Z","v":488469,"vw":14.885545},{"c":14.76,"h":14.88,"l":14.72,"n":8763,"o":14.78,"t":"2024-12-16T05:00:00Z","v":457372,"vw":14.783628},{"c":14.53,"h":14.82,"l":14.515,"n":8626,"o":14.69,"t":"2024-12-17T05:00:00Z","v":571517,"vw":14.572519},{"c":13.89,"h":14.78,"l":13.87,"n":10096,"o":14.59,"t":"2024-12-18T05:00:00Z","v":663056,"vw":14.284204},{"c":14.21,"h":14.3,"l":13.96,"n":11089,"o":14.12,"t":"2024-12-19T05:00:00Z","v":845315,"vw":14.150334},{"c":14.26,"h":14.37,"l":14.11,"n":13571,"o":14.11,"t":"2024-12-20T05:00:00Z","v":2548383,"vw":14.259932},{"c":13.24,"h":14.23,"l":13.22,"n":13943,"o":14.08,"t":"2024-12-23T05:00:00Z","v":1366108,"vw":13.616448},{"c":13.52,"h":13.7,"l":13.19,"n":8094,"o":13.24,"t":"2024-12-24T05:00:00Z","v":867757,"vw":13.439115},{"c":13.33,"h":13.435,"l":13.16,"n":14527,"o":13.38,"t":"2024-12-26T05:00:00Z","v":1527038,"vw":13.270065},{"c":13.05,"h":13.35,"l":12.96,"n":11034,"o":13.22,"t":"2024-12-27T05:00:00Z","v":1164759,"vw":13.114991},{"c":12.98,"h":13.12,"l":12.775,"n":11411,"o":13,"t":"2024-12-30T05:00:00Z","v":1341806,"vw":12.957275},{"c":13.29,"h":13.34,"l":12.98,"n":10793,"o":13,"t":"2024-12-31T05:00:00Z","v":760680,"vw":13.243486},{"c":13.06,"h":13.43,"l":12.91,"n":9936,"o":13.37,"t":"2025-01-02T05:00:00Z","v":665345,"vw":13.065034},{"c":13.13,"h":13.165,"l":12.79,"n":8474,"o":13.15,"t":"2025-01-03T05:00:00Z","v":958488,"vw":13.08603},{"c":13.44,"h":13.655,"l":13.21,"n":10374,"o":13.23,"t":"2025-01-06T05:00:00Z","v":684702,"vw":13.471585},{"c":13.41,"h":13.61,"l":13.215,"n":10493,"o":13.44,"t":"2025-01-07T05:00:00Z","v":782039,"vw":13.371684},{"c":13.08,"h":13.27,"l":13.04,"n":9429,"o":13.25,"t":"2025-01-08T05:00:00Z","v":968875,"vw":13.110222},{"c":12.95,"h":13.03,"l":12.81,"n":11006,"o":12.89,"t":"2025-01-10T05:00:00Z","v":672527,"vw":12.942002},{"c":12.98,"h":13.01,"l":12.73,"n":10424,"o":12.86,"t":"2025-01-13T05:00:00Z","v":822252,"vw":12.893705},{"c":13.41,"h":13.47,"l":12.99,"n":9440,"o":13.03,"t":"2025-01-14T05:00:00Z","v":611338,"vw":13.338094},{"c":13.73,"h":13.83,"l":13.68,"n":7830,"o":13.71,"t":"2025-01-15T05:00:00Z","v":578196,"vw":13.7476},{"c":13.83,"h":14,"l":13.73,"n":10345,"o":13.73,"t":"2025-01-16T05:00:00Z","v":800379,"vw":13.865459},{"c":13.92,"h":14.08,"l":13.84,"n":8758,"o":13.92,"t":"2025-01-17T05:00:00Z","v":583472,"vw":13.922571},{"c":14.26,"h":14.48,"l":14.13,"n":9766,"o":14.42,"t":"2025-01-21T05:00:00Z","v":680325,"vw":14.281354},{"c":14.29,"h":14.4,"l":14.15,"n":10592,"o":14.2,"t":"2025-01-22T05:00:00Z","v":715806,"vw":14.312353},{"c":14.49,"h":14.5,"l":14.25,"n":9954,"o":14.25,"t":"2025-01-23T05:00:00Z","v":727653,"vw":14.436211},{"c":14.57,"h":14.735,"l":14.45,"n":9660,"o":14.47,"t":"2025-01-24T05:00:00Z","v":609274,"vw":14.569483},{"c":14.66,"h":14.82,"l":14.54,"n":15325,"o":14.6,"t":"2025-01-27T05:00:00Z","v":2541406,"vw":14.631543},{"c":14.75,"h":14.78,"l":14.44,"n":14017,"o":14.74,"t":"2025-01-28T05:00:00Z","v":1017218,"vw":14.646992},{"c":14.27,"h":14.425,"l":13.83,"n":16553,"o":14.21,"t":"2025-01-29T05:00:00Z","v":1195094,"vw":14.14016},{"c":13.77,"h":14.36,"l":13.73,"n":13668,"o":14.2,"t":"2025-01-30T05:00:00Z","v":1355486,"vw":13.903967},{"c":13.67,"h":13.97,"l":13.39,"n":11093,"o":13.73,"t":"2025-01-31T05:00:00Z","v":926673,"vw":13.646506},{"c":13.54,"h":13.615,"l":13.11,"n":10621,"o":13.23,"t":"2025-02-03T05:00:00Z","v":828404,"vw":13.484967},{"c":13.79,"h":13.83,"l":13.48,"n":8615,"o":13.5,"t":"2025-02-04T05:00:00Z","v":1378028,"vw":13.774537},{"c":13.77,"h":13.9,"l":13.69,"n":8023,"o":13.8,"t":"2025-02-05T05:00:00Z","v":661033,"vw":13.784361},{"c":13.785,"h":13.93,"l":13.675,"n":9369,"o":13.92,"t":"2025-02-06T05:00:00Z","v":596254,"vw":13.788223},{"c":13.58,"h":13.87,"l":13.57,"n":11072,"o":13.76,"t":"2025-02-07T05:00:00Z","v":765325,"vw":13.690801},{"c":13.53,"h":13.63,"l":13.3601,"n":9263,"o":13.53,"t":"2025-02-10T05:00:00Z","v":1015525,"vw":13.516554},{"c":13.62,"h":13.7,"l":13.35,"n":9749,"o":13.36,"t":"2025-02-11T05:00:00Z","v":907915,"vw":13.607663},{"c":13.49,"h":13.52,"l":13.295,"n":11520,"o":13.44,"t":"2025-02-12T05:00:00Z","v":770335,"vw":13.448959},{"c":13.6,"h":13.655,"l":13.43,"n":8571,"o":13.58,"t":"2025-02-13T05:00:00Z","v":490650,"vw":13.571136},{"c":13.89,"h":13.915,"l":13.65,"n":8218,"o":13.65,"t":"2025-02-14T05:00:00Z","v":494694,"vw":13.857331},{"c":13.89,"h":14.02,"l":13.82,"n":8707,"o":13.88,"t":"2025-02-18T05:00:00Z","v":688268,"vw":13.8938},{"c":14.03,"h":14.135,"l":13.7,"n":8662,"o":13.7,"t":"2025-02-19T05:00:00Z","v":615695,"vw":14.002174},{"c":14.07,"h":14.16,"l":13.8201,"n":9879,"o":13.94,"t":"2025-02-20T05:00:00Z","v":514672,"vw":14.030059},{"c":14.02,"h":14.2,"l":14.005,"n":10391,"o":14.15,"t":"2025-02-21T05:00:00Z","v":650573,"vw":14.065232},{"c":13.99,"h":14.13,"l":13.94,"n":11457,"o":14.07,"t":"2025-02-24T05:00:00Z","v":722854,"vw":14.012106},{"c":14.02,"h":14.08,"l":13.78,"n":11432,"o":14,"t":"2025-02-25T05:00:00Z","v":658587,"vw":13.990456},{"c":14.13,"h":14.17,"l":13.995,"n":8317,"o":14.01,"t":"2025-02-26T05:00:00Z","v":504868,"vw":14.094925},{"c":13.99,"h":14.13,"l":13.915,"n":11500,"o":14.1,"t":"2025-02-27T05:00:00Z","v":663045,"vw":14.003064},{"c":14.31,"h":14.32,"l":13.99,"n":10630,"o":14.01,"t":"2025-02-28T05:00:00Z","v":1116308,"vw":14.25982},{"c":13.91,"h":14.43,"l":13.805,"n":12120,"o":14.25,"t":"2025-03-03T05:00:00Z","v":816618,"vw":14.009539},{"c":13.46,"h":13.74,"l":13.37,"n":12453,"o":13.68,"t":"2025-03-04T05:00:00Z","v":713903,"vw":13.505005},{"c":13.61,"h":13.725,"l":13.31,"n":9399,"o":13.54,"t":"2025-03-05T05:00:00Z","v":638029,"vw":13.596125},{"c":13.83,"h":13.865,"l":13.35,"n":12040,"o":13.53,"t":"2025-03-06T05:00:00Z","v":836558,"vw":13.761499},{"c":14.19,"h":14.205,"l":13.57,"n":9735,"o":13.66,"t":"2025-03-07T05:00:00Z","v":632588,"vw":14.010328},{"c":13.91,"h":14.2097,"l":13.76,"n":13139,"o":14,"t":"2025-03-10T04:00:00Z","v":1128129,"vw":13.9559},{"c":13.24,"h":13.97,"l":13.23,"n":13785,"o":13.91,"t":"2025-03-11T04:00:00Z","v":862509,"vw":13.389991},{"c":13.14,"h":13.36,"l":13.052,"n":11193,"o":13.32,"t":"2025-03-12T04:00:00Z","v":828116,"vw":13.179979},{"c":13.02,"h":13.45,"l":12.9,"n":10105,"o":13.18,"t":"2025-03-13T04:00:00Z","v":668531,"vw":13.078635},{"c":13.47,"h":13.49,"l":13.13,"n":10747,"o":13.13,"t":"2025-03-14T04:00:00Z","v":605313,"vw":13.405913},{"c":13.41,"h":13.54,"l":13.32,"n":11211,"o":13.4,"t":"2025-03-17T04:00:00Z","v":727751,"vw":13.426447},{"c":13.21,"h":13.4,"l":13.19,"n":9973,"o":13.34,"t":"2025-03-18T04:00:00Z","v":584826,"vw":13.259675},{"c":13.4,"h":13.53,"l":13.16,"n":7635,"o":13.24,"t":"2025-03-19T04:00:00Z","v":458369,"vw":13.366284},{"c":13.54,"h":13.76,"l":13.265,"n":11684,"o":13.3,"t":"2025-03-20T04:00:00Z","v":600204,"vw":13.583414},{"c":13.33,"h":13.55,"l":13.225,"n":10538,"o":13.45,"t":"2025-03-21T04:00:00Z","v":2982985,"vw":13.338478},{"c":13.43,"h":13.49,"l":13.29,"n":9588,"o":13.46,"t":"2025-03-24T04:00:00Z","v":534800,"vw":13.42443},{"c":13.12,"h":13.565,"l":13.115,"n":9897,"o":13.47,"t":"2025-03-25T04:00:00Z","v":702185,"vw":13.19841},{"c":13.14,"h":13.33,"l":13.025,"n":7508,"o":13.12,"t":"2025-03-26T04:00:00Z","v":423046,"vw":13.129839},{"c":13.2,"h":13.41,"l":12.98,"n":8886,"o":13.08,"t":"2025-03-27T04:00:00Z","v":754737,"vw":13.22249},{"c":12.82,"h":13.28,"l":12.68,"n":7835,"o":13.22,"t":"2025-03-28T04:00:00Z","v":496598,"vw":12.836112},{"c":12.63,"h":12.72,"l":12.505,"n":7091,"o":12.59,"t":"2025-03-31T04:00:00Z","v":585181,"vw":12.61722},{"c":12.62,"h":12.73,"l":12.35,"n":10727,"o":12.51,"t":"2025-04-01T04:00:00Z","v":537373,"vw":12.597655},{"c":12.98,"h":13.04,"l":12.5,"n":8891,"o":12.5,"t":"2025-04-02T04:00:00Z","v":490352,"vw":12.933106},{"c":11.86,"h":12.54,"l":11.775,"n":12289,"o":12.54,"t":"2025-04-03T04:00:00Z","v":820604,"vw":11.955715},{"c":11.14,"h":11.55,"l":10.96,"n":16982,"o":11.42,"t":"2025-04-04T04:00:00Z","v":1158163,"vw":11.178147},{"c":11.04,"h":11.73,"l":10.53,"n":17658,"o":10.58,"t":"2025-04-07T04:00:00Z","v":1270747,"vw":11.025259},{"c":10.76,"h":11.5,"l":10.67,"n":17893,"o":11.36,"t":"2025-04-08T04:00:00Z","v":1053273,"vw":10.949638},{"c":12,"h":12.37,"l":10.59,"n":18299,"o":10.59,"t":"2025-04-09T04:00:00Z","v":1478202,"vw":11.627879},{"c":11.42,"h":11.725,"l":10.88,"n":15970,"o":11.68,"t":"2025-04-10T04:00:00Z","v":1406700,"vw":11.313203},{"c":11.01,"h":11.48,"l":10.7,"n":8415,"o":11.41,"t":"2025-04-11T04:00:00Z","v":594582,"vw":10.982604},{"c":11.18,"h":11.27,"l":11,"n":7526,"o":11.25,"t":"2025-04-14T04:00:00Z","v":449739,"vw":11.167295},{"c":11.27,"h":11.405,"l":11.18,"n":8227,"o":11.18,"t":"2025-04-15T04:00:00Z","v":563783,"vw":11.291139},{"c":11.07,"h":11.33,"l":10.985,"n":6271,"o":11.19,"t":"2025-04-16T04:00:00Z","v":386172,"vw":11.083647},{"c":11.21,"h":11.33,"l":11.07,"n":7156,"o":11.07,"t":"2025-04-17T04:00:00Z","v":430953,"vw":11.204905},{"c":11,"h":11.1,"l":10.915,"n":7886,"o":11.07,"t":"2025-04-21T04:00:00Z","v":525036,"vw":10.996705},{"c":11.45,"h":11.49,"l":11.09,"n":9046,"o":11.19,"t":"2025-04-22T04:00:00Z","v":587918,"vw":11.369406},{"c":11.59,"h":12.07,"l":11.52,"n":10004,"o":11.75,"t":"2025-04-23T04:00:00Z","v":686041,"vw":11.639983},{"c":11.91,"h":11.985,"l":11.58,"n":8075,"o":11.62,"t":"2025-04-24T04:00:00Z","v":775918,"vw":11.884701},{"c":11.83,"h":11.93,"l":11.735,"n":7762,"o":11.93,"t":"2025-04-25T04:00:00Z","v":465853,"vw":11.829978},{"c":12.23,"h":12.26,"l":11.82,"n":11128,"o":11.82,"t":"2025-04-28T04:00:00Z","v":904756,"vw":12.138541},{"c":12.7,"h":13.2,"l":12.19,"n":21999,"o":12.19,"t":"2025-04-29T04:00:00Z","v":1950369,"vw":12.647382},{"c":12.38,"h":12.64,"l":12.02,"n":13489,"o":12.02,"t":"2025-04-30T04:00:00Z","v":1281201,"vw":12.429689},{"c":12.53,"h":12.76,"l":12.35,"n":10851,"o":12.49,"t":"2025-05-01T04:00:00Z","v":764652,"vw":12.579958},{"c":12.76,"h":12.85,"l":12.58,"n":8274,"o":12.64,"t":"2025-05-02T04:00:00Z","v":541912,"vw":12.758774},{"c":12.77,"h":13.05,"l":12.59,"n":12767,"o":12.59,"t":"2025-05-05T04:00:00Z","v":714956,"vw":12.886228},{"c":12.56,"h":12.8,"l":12.55,"n":10422,"o":12.62,"t":"2025-05-06T04:00:00Z","v":564968,"vw":12.658934},{"c":12.59,"h":12.82,"l":12.53,"n":9733,"o":12.63,"t":"2025-05-07T04:00:00Z","v":563077,"vw":12.633},{"c":12.97,"h":13.065,"l":12.65,"n":8458,"o":12.7,"t":"2025-05-08T04:00:00Z","v":541754,"vw":12.969849},{"c":13.51,"h":13.55,"l":12.98,"n":17378,"o":13,"t":"2025-05-09T04:00:00Z","v":1313339,"vw":13.364561},{"c":13.87,"h":14.155,"l":13.725,"n":13245,"o":14.05,"t":"2025-05-12T04:00:00Z","v":957554,"vw":13.867819},{"c":13.78,"h":13.99,"l":13.77,"n":9597,"o":13.99,"t":"2025-05-13T04:00:00Z","v":514610,"vw":13.832065},{"c":13.74,"h":13.81,"l":13.53,"n":9655,"o":13.76,"t":"2025-05-14T04:00:00Z","v":559342,"vw":13.717906},{"c":13.88,"h":13.88,"l":13.6,"n":7689,"o":13.75,"t":"2025-05-15T04:00:00Z","v":416317,"vw":13.801355},{"c":13.755,"h":13.88,"l":13.65,"n":7839,"o":13.85,"t":"2025-05-16T04:00:00Z","v":545559,"vw":13.761321},{"c":13.76,"h":13.77,"l":13.53,"n":8303,"o":13.53,"t":"2025-05-19T04:00:00Z","v":504222,"vw":13.70224},{"c":13.51,"h":13.76,"l":13.43,"n":8696,"o":13.66,"t":"2025-05-20T04:00:00Z","v":489769,"vw":13.563388},{"c":12.98,"h":13.425,"l":12.96,"n":8086,"o":13.3,"t":"2025-05-21T04:00:00Z","v":516665,"vw":13.105436},{"c":13.23,"h":13.34,"l":12.88,"n":10128,"o":12.9,"t":"2025-05-22T04:00:00Z","v":597608,"vw":13.184982},{"c":13.25,"h":13.295,"l":12.86,"n":8837,"o":12.86,"t":"2025-05-23T04:00:00Z","v":525637,"vw":13.190829},{"c":13.65,"h":13.66,"l":13.27,"n":10006,"o":13.42,"t":"2025-05-27T04:00:00Z","v":554313,"vw":13.591247},{"c":13.38,"h":13.65,"l":13.345,"n":8917,"o":13.62,"t":"2025-05-28T04:00:00Z","v":483321,"vw":13.420269},{"c":13.59,"h":13.63,"l":13.23,"n":9381,"o":13.48,"t":"2025-05-29T04:00:00Z","v":569603,"vw":13.518748},{"c":13.44,"h":13.6,"l":13.385,"n":10007,"o":13.53,"t":"2025-05-30T04:00:00Z","v":1000626,"vw":13.473111},{"c":13.32,"h":13.44,"l":13.175,"n":7989,"o":13.39,"t":"2025-06-02T04:00:00Z","v":399420,"vw":13.313585},{"c":13.5,"h":13.615,"l":13.21,"n":7922,"o":13.27,"t":"2025-06-03T04:00:00Z","v":450359,"vw":13.475836},{"c":13.56,"h":13.625,"l":13.47,"n":8540,"o":13.53,"t":"2025-06-04T04:00:00Z","v":488387,"vw":13.562127},{"c":13.56,"h":13.74,"l":13.475,"n":7955,"o":13.56,"t":"2025-06-05T04:00:00Z","v":426464,"vw":13.579837},{"c":13.45,"h":13.695,"l":13.415,"n":6957,"o":13.62,"t":"2025-06-06T04:00:00Z","v":382196,"vw":13.49077},{"c":13.58,"h":13.68,"l":13.47,"n":8251,"o":13.57,"t":"2025-06-09T04:00:00Z","v":772432,"vw":13.599371},{"c":13.76,"h":13.84,"l":13.56,"n":7128,"o":13.61,"t":"2025-06-10T04:00:00Z","v":484965,"vw":13.761654},{"c":13.93,"h":13.995,"l":13.6801,"n":9361,"o":13.84,"t":"2025-06-11T04:00:00Z","v":689709,"vw":13.915745},{"c":13.68,"h":13.87,"l":13.615,"n":8707,"o":13.78,"t":"2025-06-12T04:00:00Z","v":447972,"vw":13.722712},{"c":13.21,"h":13.5906,"l":13.15,"n":6387,"o":13.4,"t":"2025-06-13T04:00:00Z","v":354833,"vw":13.279457},{"c":13.3,"h":13.44,"l":13.215,"n":7808,"o":13.28,"t":"2025-06-16T04:00:00Z","v":502391,"vw":13.314506},{"c":13.16,"h":13.35,"l":13.1,"n":9579,"o":13.16,"t":"2025-06-17T04:00:00Z","v":536879,"vw":13.1903},{"c":13.41,"h":13.6,"l":13.14,"n":9314,"o":13.14,"t":"2025-06-18T04:00:00Z","v":907953,"vw":13.437793},{"c":13.51,"h":13.68,"l":13.405,"n":10700,"o":13.57,"t":"2025-06-20T04:00:00Z","v":1442282,"vw":13.530981},{"c":13.63,"h":13.64,"l":13.25,"n":10931,"o":13.44,"t":"2025-06-23T04:00:00Z","v":688501,"vw":13.555005},{"c":13.9,"h":14.04,"l":13.66,"n":10152,"o":13.75,"t":"2025-06-24T04:00:00Z","v":822535,"vw":13.913027},{"c":14.16,"h":14.225,"l":13.845,"n":11639,"o":13.91,"t":"2025-06-25T04:00:00Z","v":581293,"vw":14.117745},{"c":14.33,"h":14.415,"l":14.105,"n":11086,"o":14.18,"t":"2025-06-26T04:00:00Z","v":568706,"vw":14.317992},{"c":14.04,"h":14.44,"l":13.995,"n":9127,"o":14.43,"t":"2025-06-27T04:00:00Z","v":1446061,"vw":14.062279},{"c":14.1,"h":14.225,"l":13.9954,"n":7411,"o":14.12,"t":"2025-06-30T04:00:00Z","v":491947,"vw":14.105257},{"c":14.59,"h":14.72,"l":13.995,"n":9441,"o":14.08,"t":"2025-07-01T04:00:00Z","v":688931,"vw":14.579432},{"c":14.73,"h":14.805,"l":14.53,"n":9559,"o":14.59,"t":"2025-07-02T04:00:00Z","v":547779,"vw":14.709523},{"c":14.82,"h":14.96,"l":14.787,"n":6717,"o":14.86,"t":"2025-07-03T04:00:00Z","v":389434,"vw":14.858338},{"c":15.57,"h":15.79,"l":14.6,"n":25249,"o":14.66,"t":"2025-07-07T04:00:00Z","v":3352684,"vw":15.508507},{"c":15.32,"h":16.07,"l":15.26,"n":19121,"o":15.51,"t":"2025-07-08T04:00:00Z","v":1526104,"vw":15.62849},{"c":15.2,"h":15.48,"l":14.87,"n":17133,"o":15.43,"t":"2025-07-09T04:00:00Z","v":1133436,"vw":15.124783},{"c":15.59,"h":15.73,"l":15.135,"n":10176,"o":15.26,"t":"2025-07-10T04:00:00Z","v":903720,"vw":15.586433},{"c":15.24,"h":15.51,"l":15.225,"n":5935,"o":15.47,"t":"2025-07-11T04:00:00Z","v":626033,"vw":15.315876},{"c":15.06,"h":15.255,"l":14.935,"n":9793,"o":15.21,"t":"2025-07-14T04:00:00Z","v":495919,"vw":15.034679},{"c":14.61,"h":15.12,"l":14.55,"n":10914,"o":15.07,"t":"2025-07-15T04:00:00Z","v":795774,"vw":14.730585},{"c":14.79,"h":14.81,"l":14.2503,"n":10928,"o":14.67,"t":"2025-07-16T04:00:00Z","v":999656,"vw":14.64227},{"c":14.39,"h":14.94,"l":14.3,"n":14020,"o":14.74,"t":"2025-07-17T04:00:00Z","v":1190330,"vw":14.487903},{"c":14.13,"h":14.54,"l":13.84,"n":17621,"o":14.54,"t":"2025-07-18T04:00:00Z","v":1349056,"vw":14.064913},{"c":14.27,"h":14.485,"l":14.11,"n":9733,"o":14.23,"t":"2025-07-21T04:00:00Z","v":1078726,"vw":14.316166},{"c":14.13,"h":14.35,"l":14.13,"n":12286,"o":14.27,"t":"2025-07-22T04:00:00Z","v":875199,"vw":14.21049},{"c":14.38,"h":14.405,"l":14.025,"n":14146,"o":14.23,"t":"2025-07-23T04:00:00Z","v":842231,"vw":14.280872},{"c":13.69,"h":14.29,"l":13.67,"n":14059,"o":14.29,"t":"2025-07-24T04:00:00Z","v":1013203,"vw":13.873832},{"c":13.98,"h":14.08,"l":13.6,"n":13873,"o":13.78,"t":"2025-07-25T04:00:00Z","v":813123,"vw":13.90833},{"c":14.06,"h":14.195,"l":13.915,"n":11449,"o":13.98,"t":"2025-07-28T04:00:00Z","v":918573,"vw":14.068181},{"c":13.79,"h":14.2,"l":13.635,"n":17620,"o":14.14,"t":"2025-07-29T04:00:00Z","v":1160526,"vw":13.856743},{"c":12.68,"h":13.645,"l":12.635,"n":28089,"o":13,"t":"2025-07-30T04:00:00Z","v":2189381,"vw":12.985556},{"c":12.94,"h":13.13,"l":12.52,"n":18696,"o":12.62,"t":"2025-07-31T04:00:00Z","v":1261475,"vw":12.893036},{"c":12.66,"h":12.84,"l":12.49,"n":13204,"o":12.8,"t":"2025-08-01T04:00:00Z","v":936068,"vw":12.665619},{"c":12.71,"h":12.95,"l":12.62,"n":13705,"o":12.8,"t":"2025-08-04T04:00:00Z","v":1031499,"vw":12.755214},{"c":12.5,"h":12.89,"l":12.2,"n":21501,"o":12.8,"t":"2025-08-05T04:00:00Z","v":2643334,"vw":12.480861},{"c":12.45,"h":12.635,"l":12.38,"n":13298,"o":12.49,"t":"2025-08-06T04:00:00Z","v":870236,"vw":12.484006},{"c":12.43,"h":12.6,"l":12.415,"n":8819,"o":12.57,"t":"2025-08-07T04:00:00Z","v":540458,"vw":12.460293},{"c":12.41,"h":12.605,"l":12.34,"n":9233,"o":12.51,"t":"2025-08-08T04:00:00Z","v":579643,"vw":12.465485},{"c":12.48,"h":12.505,"l":12.36,"n":8917,"o":12.45,"t":"2025-08-11T04:00:00Z","v":547604,"vw":12.457655},{"c":12.89,"h":13.025,"l":12.62,"n":9297,"o":12.62,"t":"2025-08-12T04:00:00Z","v":606114,"vw":12.906209},{"c":13.18,"h":13.19,"l":12.94,"n":11742,"o":12.94,"t":"2025-08-13T04:00:00Z","v":808599,"vw":13.081465},{"c":13.15,"h":13.165,"l":12.88,"n":9114,"o":13.01,"t":"2025-08-14T04:00:00Z","v":621684,"vw":13.079911},{"c":12.78,"h":13.21,"l":12.7621,"n":12051,"o":13.2,"t":"2025-08-15T04:00:00Z","v":890445,"vw":12.925539},{"c":12.93,"h":13.065,"l":12.74,"n":11505,"o":12.75,"t":"2025-08-18T04:00:00Z","v":698028,"vw":12.971533},{"c":12.92,"h":13.13,"l":12.755,"n":9506,"o":12.99,"t":"2025-08-19T04:00:00Z","v":531797,"vw":12.913739},{"c":13.05,"h":13.095,"l":12.8,"n":8421,"o":12.91,"t":"2025-08-20T04:00:00Z","v":654707,"vw":12.986028},{"c":13.06,"h":13.1,"l":12.8,"n":9001,"o":12.94,"t":"2025-08-21T04:00:00Z","v":612075,"vw":13.021694},{"c":13.56,"h":13.715,"l":13.135,"n":11496,"o":13.17,"t":"2025-08-22T04:00:00Z","v":891573,"vw":13.551572},{"c":13.54,"h":13.65,"l":13.215,"n":7855,"o":13.54,"t":"2025-08-25T04:00:00Z","v":477957,"vw":13.552599},{"c":13.67,"h":13.76,"l":13.475,"n":10107,"o":13.53,"t":"2025-08-26T04:00:00Z","v":885474,"vw":13.646046},{"c":13.59,"h":13.82,"l":13.37,"n":9700,"o":13.61,"t":"2025-08-27T04:00:00Z","v":816745,"vw":13.593734},{"c":13.66,"h":13.7,"l":13.475,"n":8596,"o":13.56,"t":"2025-08-28T04:00:00Z","v":472888,"vw":13.636337},{"c":13.71,"h":13.74,"l":13.55,"n":8523,"o":13.64,"t":"2025-08-29T04:00:00Z","v":701831,"vw":13.679619},{"c":13.73,"h":13.74,"l":13.41,"n":7492,"o":13.61,"t":"2025-09-02T04:00:00Z","v":458295,"vw":13.65633},{"c":13.64,"h":13.87,"l":13.505,"n":13199,"o":13.71,"t":"2025-09-03T04:00:00Z","v":1010145,"vw":13.665723},{"c":13.77,"h":13.785,"l":12.95,"n":18518,"o":13.03,"t":"2025-09-04T04:00:00Z","v":1632807,"vw":13.494909},{"c":13.73,"h":13.84,"l":13.56,"n":10803,"o":13.69,"t":"2025-09-05T04:00:00Z","v":687955,"vw":13.702847},{"c":13.61,"h":13.75,"l":13.44,"n":11229,"o":13.75,"t":"2025-09-08T04:00:00Z","v":620360,"vw":13.566768},{"c":13.43,"h":13.69,"l":13.39,"n":9784,"o":13.63,"t":"2025-09-09T04:00:00Z","v":558618,"vw":13.455792},{"c":13,"h":13.47,"l":12.94,"n":14236,"o":13.37,"t":"2025-09-10T04:00:00Z","v":1083765,"vw":13.053964},{"c":13.19,"h":13.21,"l":12.925,"n":11860,"o":13.02,"t":"2025-09-11T04:00:00Z","v":704355,"vw":13.112435},{"c":12.87,"h":13.2,"l":12.86,"n":8870,"o":13.2,"t":"2025-09-12T04:00:00Z","v":611248,"vw":12.936241},{"c":13.09,"h":13.25,"l":12.805,"n":10564,"o":12.96,"t":"2025-09-15T04:00:00Z","v":933859,"vw":13.058717},{"c":12.97,"h":13.07,"l":12.7802,"n":12807,"o":13.07,"t":"2025-09-16T04:00:00Z","v":888581,"vw":12.920084},{"c":13.11,"h":13.4,"l":12.96,"n":11785,"o":13.01,"t":"2025-09-17T04:00:00Z","v":762305,"vw":13.116495},{"c":13.34,"h":13.385,"l":13.14,"n":9132,"o":13.17,"t":"2025-09-18T04:00:00Z","v":705834,"vw":13.320546},{"c":13.31,"h":13.43,"l":13.16,"n":11032,"o":13.4,"t":"2025-09-19T04:00:00Z","v":2432572,"vw":13.307154},{"c":12.98,"h":13.37,"l":12.88,"n":13021,"o":13.22,"t":"2025-09-22T04:00:00Z","v":1153259,"vw":13.000664},{"c":12.92,"h":13.17,"l":12.87,"n":10448,"o":13.01,"t":"2025-09-23T04:00:00Z","v":807455,"vw":12.953422},{"c":12.99,"h":13.105,"l":12.91,"n":8742,"o":12.91,"t":"2025-09-24T04:00:00Z","v":587481,"vw":12.995998},{"c":12.85,"h":12.99,"l":12.7701,"n":10384,"o":12.99,"t":"2025-09-25T04:00:00Z","v":576129,"vw":12.867444},{"c":12.83,"h":12.89,"l":12.66,"n":12004,"o":12.89,"t":"2025-09-26T04:00:00Z","v":705509,"vw":12.804421},{"c":13.09,"h":13.115,"l":12.715,"n":9106,"o":12.87,"t":"2025-09-29T04:00:00Z","v":851937,"vw":13.021331},{"c":13.15,"h":13.23,"l":12.89,"n":13084,"o":13.1,"t":"2025-09-30T04:00:00Z","v":1041527,"vw":13.099054},{"c":13.23,"h":13.5,"l":13.06,"n":16235,"o":13.1,"t":"2025-10-01T04:00:00Z","v":1230832,"vw":13.212733},{"c":13.16,"h":13.345,"l":13.04,"n":11519,"o":13.2,"t":"2025-10-02T04:00:00Z","v":1020347,"vw":13.205801},{"c":13.29,"h":13.42,"l":13.19,"n":9141,"o":13.19,"t":"2025-10-03T04:00:00Z","v":831700,"vw":13.302583},{"c":12.86,"h":13.45,"l":12.83,"n":11460,"o":13.32,"t":"2025-10-06T04:00:00Z","v":793308,"vw":12.993465},{"c":12.6,"h":12.99,"l":12.42,"n":14896,"o":12.87,"t":"2025-10-07T04:00:00Z","v":1374119,"vw":12.63889},{"c":12.44,"h":12.73,"l":12.43,"n":8400,"o":12.64,"t":"2025-10-08T04:00:00Z","v":637677,"vw":12.504342},{"c":12.32,"h":12.45,"l":12.27,"n":8782,"o":12.43,"t":"2025-10-09T04:00:00Z","v":666632,"vw":12.339414},{"c":11.95,"h":12.365,"l":11.9133,"n":8907,"o":12.33,"t":"2025-10-10T04:00:00Z","v":763341,"vw":12.082645},{"c":12.18,"h":12.23,"l":11.93,"n":9417,"o":12.03,"t":"2025-10-13T04:00:00Z","v":618910,"vw":12.140102},{"c":12.47,"h":12.555,"l":12,"n":9633,"o":12.05,"t":"2025-10-14T04:00:00Z","v":540494,"vw":12.433025},{"c":12.515,"h":12.67,"l":12.45,"n":9009,"o":12.48,"t":"2025-10-15T04:00:00Z","v":432973,"vw":12.530061},{"c":12.16,"h":12.535,"l":12.08,"n":8469,"o":12.49,"t":"2025-10-16T04:00:00Z","v":459172,"vw":12.185345},{"c":12.19,"h":12.41,"l":12.14,"n":7226,"o":12.14,"t":"2025-10-17T04:00:00Z","v":443502,"vw":12.243209},{"c":12.39,"h":12.43,"l":12.21,"n":6987,"o":12.21,"t":"2025-10-20T04:00:00Z","v":416802,"vw":12.363511},{"c":12.48,"h":12.64,"l":12.38,"n":7147,"o":12.43,"t":"2025-10-21T04:00:00Z","v":431551,"vw":12.508317},{"c":12.62,"h":12.7,"l":12.47,"n":7635,"o":12.54,"t":"2025-10-22T04:00:00Z","v":429085,"vw":12.607102},{"c":12.69,"h":12.761,"l":12.57,"n":7287,"o":12.58,"t":"2025-10-23T04:00:00Z","v":437127,"vw":12.684065},{"c":12.82,"h":13.01,"l":12.74,"n":11136,"o":12.89,"t":"2025-10-24T04:00:00Z","v":809465,"vw":12.858517},{"c":12.92,"h":13.09,"l":12.84,"n":8569,"o":12.84,"t":"2025-10-27T04:00:00Z","v":401565,"vw":12.934472},{"c":12.94,"h":12.97,"l":12.75,"n":9752,"o":12.89,"t":"2025-10-28T04:00:00Z","v":609932,"vw":12.904502},{"c":11.67,"h":12.628,"l":11.47,"n":25251,"o":12.33,"t":"2025-10-29T04:00:00Z","v":1956794,"vw":11.744004},{"c":11.99,"h":12.245,"l":11.5,"n":20903,"o":11.5,"t":"2025-10-30T04:00:00Z","v":1419613,"vw":12.023378},{"c":12.23,"h":12.26,"l":11.81,"n":16443,"o":11.9,"t":"2025-10-31T04:00:00Z","v":1134302,"vw":12.187755},{"c":12.2,"h":12.265,"l":11.94,"n":13431,"o":12.16,"t":"2025-11-03T05:00:00Z","v":800976,"vw":12.140178},{"c":12,"h":12.18,"l":11.87,"n":10263,"o":12.17,"t":"2025-11-04T05:00:00Z","v":664426,"vw":12.001583},{"c":11.89,"h":12.085,"l":11.79,"n":11868,"o":12,"t":"2025-11-05T05:00:00Z","v":696849,"vw":11.919862},{"c":11.67,"h":11.915,"l":11.65,"n":10513,"o":11.89,"t":"2025-11-06T05:00:00Z","v":690571,"vw":11.741093},{"c":11.72,"h":11.75,"l":11.6,"n":7792,"o":11.67,"t":"2025-11-07T05:00:00Z","v":475813,"vw":11.698156},{"c":11.74,"h":11.78,"l":11.6,"n":6784,"o":11.74,"t":"2025-11-10T05:00:00Z","v":343528,"vw":11.723574},{"c":11.78,"h":11.845,"l":11.72,"n":5929,"o":11.78,"t":"2025-11-11T05:00:00Z","v":389318,"vw":11.788012},{"c":12.22,"h":12.23,"l":11.76,"n":10265,"o":11.76,"t":"2025-11-12T05:00:00Z","v":657595,"vw":12.166593},{"c":12.2,"h":12.325,"l":12.12,"n":10346,"o":12.15,"t":"2025-11-13T05:00:00Z","v":636968,"vw":12.202311},{"c":12.07,"h":12.145,"l":11.905,"n":10019,"o":12.12,"t":"2025-11-14T05:00:00Z","v":875612,"vw":12.037762},{"c":11.34,"h":12,"l":11.315,"n":10957,"o":12,"t":"2025-11-17T05:00:00Z","v":792269,"vw":11.509885},{"c":11.46,"h":11.5199,"l":11.25,"n":7855,"o":11.33,"t":"2025-11-18T05:00:00Z","v":917302,"vw":11.443997},{"c":11.65,"h":11.71,"l":11.38,"n":9924,"o":11.41,"t":"2025-11-19T05:00:00Z","v":703910,"vw":11.624129},{"c":11.51,"h":11.94,"l":11.395,"n":12871,"o":11.69,"t":"2025-11-20T05:00:00Z","v":1138629,"vw":11.632459},{"c":11.87,"h":12.176,"l":11.555,"n":12146,"o":11.57,"t":"2025-11-21T05:00:00Z","v":1166469,"vw":11.917177},{"c":11.83,"h":11.985,"l":11.655,"n":14893,"o":11.84,"t":"2025-11-24T05:00:00Z","v":1563876,"vw":11.864994},{"c":12.56,"h":12.63,"l":11.94,"n":19171,"o":11.94,"t":"2025-11-25T05:00:00Z","v":1293694,"vw":12.438176},{"c":12.48,"h":12.63,"l":12.46,"n":11000,"o":12.52,"t":"2025-11-26T05:00:00Z","v":940589,"vw":12.517117},{"c":12.4,"h":12.6,"l":12.02,"n":6285,"o":12.6,"t":"2025-11-28T05:00:00Z","v":381217,"vw":12.427024},{"c":12.35,"h":12.515,"l":12.11,"n":9768,"o":12.28,"t":"2025-12-01T05:00:00Z","v":759157,"vw":12.388113},{"c":12.6,"h":12.715,"l":12.36,"n":12662,"o":12.38,"t":"2025-12-02T05:00:00Z","v":1148412,"vw":12.583013},{"c":12.6,"h":12.77,"l":12.585,"n":11077,"o":12.6,"t":"2025-12-03T05:00:00Z","v":1259190,"vw":12.647242},{"c":12.45,"h":12.68,"l":12.405,"n":10434,"o":12.53,"t":"2025-12-04T05:00:00Z","v":1043735,"vw":12.489866},{"c":12.39,"h":12.495,"l":12.24,"n":9687,"o":12.28,"t":"2025-12-05T05:00:00Z","v":723876,"vw":12.400204},{"c":12.42,"h":12.515,"l":12.19,"n":10274,"o":12.43,"t":"2025-12-08T05:00:00Z","v":808355,"vw":12.429185},{"c":12.44,"h":12.52,"l":12.07,"n":12530,"o":12.34,"t":"2025-12-09T05:00:00Z","v":1073336,"vw":12.386054},{"c":12.83,"h":12.9,"l":12.42,"n":16003,"o":12.42,"t":"2025-12-10T05:00:00Z","v":2453501,"vw":12.750436},{"c":12.95,"h":13.06,"l":12.815,"n":13517,"o":12.85,"t":"2025-12-11T05:00:00Z","v":1334482,"vw":12.927708},{"c":12.74,"h":13.1,"l":12.67,"n":11249,"o":13.05,"t":"2025-12-12T05:00:00Z","v":1109849,"vw":12.773674},{"c":12.8,"h":12.905,"l":12.71,"n":10521,"o":12.81,"t":"2025-12-15T05:00:00Z","v":987763,"vw":12.812247},{"c":13.05,"h":13.09,"l":12.85,"n":14163,"o":12.87,"t":"2025-12-16T05:00:00Z","v":1106059,"vw":13.008154},{"c":13.2,"h":13.48,"l":13.08,"n":12457,"o":13.2,"t":"2025-12-17T05:00:00Z","v":782464,"vw":13.207492},{"c":13.28,"h":13.355,"l":12.835,"n":12162,"o":13.29,"t":"2025-12-18T05:00:00Z","v":753400,"vw":13.269242},{"c":13.08,"h":13.3,"l":13.015,"n":9397,"o":13.22,"t":"2025-12-19T05:00:00Z","v":2033877,"vw":13.087101},{"c":13.04,"h":13.21,"l":12.9,"n":10108,"o":13.08,"t":"2025-12-22T05:00:00Z","v":587996,"vw":13.049819},{"c":12.92,"h":13.1,"l":12.89,"n":7103,"o":13.03,"t":"2025-12-23T05:00:00Z","v":490388,"vw":12.955387},{"c":12.96,"h":13.055,"l":12.91,"n":4592,"o":12.91,"t":"2025-12-24T05:00:00Z","v":300972,"vw":12.979488},{"c":12.94,"h":12.99,"l":12.89,"n":7168,"o":12.95,"t":"2025-12-26T05:00:00Z","v":345912,"vw":12.929377},{"c":12.86,"h":12.95,"l":12.77,"n":7885,"o":12.92,"t":"2025-12-29T05:00:00Z","v":419169,"vw":12.841194},{"c":12.91,"h":12.96,"l":12.84,"n":8911,"o":12.84,"t":"2025-12-30T05:00:00Z","v":655180,"vw":12.908051},{"c":13,"h":13.005,"l":12.855,"n":8397,"o":12.92,"t":"2025-12-31T05:00:00Z","v":657087,"vw":12.966987},{"c":12.78,"h":13.06,"l":12.745,"n":12237,"o":13.01,"t":"2026-01-02T05:00:00Z","v":911151,"vw":12.819814},{"c":13.01,"h":13.19,"l":12.71,"n":11840,"o":12.71,"t":"2026-01-05T05:00:00Z","v":901279,"vw":13.042416},{"c":12.84,"h":13.06,"l":12.66,"n":16483,"o":12.94,"t":"2026-01-06T05:00:00Z","v":1217364,"vw":12.82475},{"c":12.82,"h":12.845,"l":12.6,"n":12290,"o":12.84,"t":"2026-01-07T05:00:00Z","v":712233,"vw":12.742952},{"c":13.12,"h":13.17,"l":12.8,"n":10289,"o":12.8,"t":"2026-01-08T05:00:00Z","v":809621,"vw":13.107244},{"c":13,"h":13.15,"l":12.605,"n":10995,"o":13.08,"t":"2026-01-09T05:00:00Z","v":747453,"vw":12.907144},{"c":12.37,"h":12.94,"l":12.32,"n":11758,"o":12.85,"t":"2026-01-12T05:00:00Z","v":971607,"vw":12.492671},{"c":12.07,"h":12.41,"l":12.05,"n":9699,"o":12.41,"t":"2026-01-13T05:00:00Z","v":617978,"vw":12.170006},{"c":12.41,"h":12.46,"l":11.855,"n":12615,"o":12.07,"t":"2026-01-14T05:00:00Z","v":814011,"vw":12.262684},{"c":12.51,"h":12.52,"l":12.265,"n":8209,"o":12.41,"t":"2026-01-15T05:00:00Z","v":763567,"vw":12.467107},{"c":12.51,"h":12.94,"l":12.47,"n":9380,"o":12.58,"t":"2026-01-16T05:00:00Z","v":612254,"vw":12.564301},{"c":11.97,"h":12.335,"l":11.84,"n":11290,"o":12.22,"t":"2026-01-20T05:00:00Z","v":706286,"vw":11.986691},{"c":12.25,"h":12.32,"l":11.92,"n":14294,"o":12,"t":"2026-01-21T05:00:00Z","v":891406,"vw":12.212875},{"c":12.23,"h":12.485,"l":12.205,"n":9510,"o":12.29,"t":"2026-01-22T05:00:00Z","v":520440,"vw":12.280252},{"c":12.08,"h":12.29,"l":11.965,"n":9397,"o":12.21,"t":"2026-01-23T05:00:00Z","v":542151,"vw":12.092245},{"c":12.09,"h":12.18,"l":11.92,"n":8677,"o":12.03,"t":"2026-01-26T05:00:00Z","v":507653,"vw":12.083352},{"c":12.04,"h":12.095,"l":11.92,"n":10536,"o":12.07,"t":"2026-01-27T05:00:00Z","v":684460,"vw":12.029632},{"c":9.81,"h":11.92,"l":9.765,"n":36396,"o":11.8,"t":"2026-01-28T05:00:00Z","v":2647147,"vw":10.359243},{"c":9.88,"h":10.045,"l":9.345,"n":32028,"o":9.76,"t":"2026-01-29T05:00:00Z","v":2753191,"vw":9.76076},{"c":9.81,"h":9.975,"l":9.52,"n":25270,"o":9.75,"t":"2026-01-30T05:00:00Z","v":3131248,"vw":9.816941},{"c":9.98,"h":10.28,"l":9.58,"n":21249,"o":9.83,"t":"2026-02-02T05:00:00Z","v":1672097,"vw":10.037771},{"c":10.01,"h":10.33,"l":9.72,"n":20868,"o":9.9,"t":"2026-02-03T05:00:00Z","v":1577404,"vw":10.056046},{"c":10.05,"h":10.33,"l":10.03,"n":16218,"o":10.13,"t":"2026-02-04T05:00:00Z","v":1009537,"vw":10.121784},{"c":10.01,"h":10.055,"l":9.79,"n":15160,"o":10.04,"t":"2026-02-05T05:00:00Z","v":867889,"vw":9.951512},{"c":10.05,"h":10.3699,"l":9.965,"n":12667,"o":10.11,"t":"2026-02-06T05:00:00Z","v":786435,"vw":10.046364},{"c":10.03,"h":10.07,"l":9.92,"n":12421,"o":10,"t":"2026-02-09T05:00:00Z","v":952299,"vw":9.996829},{"c":9.9,"h":10.18,"l":9.89,"n":13545,"o":10.02,"t":"2026-02-10T05:00:00Z","v":822826,"vw":9.978235},{"c":9.84,"h":9.98,"l":9.685,"n":12419,"o":9.85,"t":"2026-02-11T05:00:00Z","v":1456677,"vw":9.825603},{"c":9.39,"h":10.05,"l":9.35,"n":14638,"o":9.84,"t":"2026-02-12T05:00:00Z","v":1318629,"vw":9.522964},{"c":9.34,"h":9.625,"l":9.33,"n":11186,"o":9.45,"t":"2026-02-13T05:00:00Z","v":827598,"vw":9.407285},{"c":9.48,"h":9.505,"l":9.145,"n":19364,"o":9.34,"t":"2026-02-17T05:00:00Z","v":1639044,"vw":9.347084},{"c":9.55,"h":9.63,"l":9.39,"n":14306,"o":9.48,"t":"2026-02-18T05:00:00Z","v":1464488,"vw":9.545171},{"c":9.5,"h":9.55,"l":9.42,"n":10488,"o":9.48,"t":"2026-02-19T05:00:00Z","v":757944,"vw":9.487262},{"c":9.37,"h":9.655,"l":9.34,"n":11891,"o":9.39,"t":"2026-02-20T05:00:00Z","v":845633,"vw":9.472955},{"c":8.99,"h":9.38,"l":8.96,"n":14051,"o":9.36,"t":"2026-02-23T05:00:00Z","v":1098050,"vw":9.076085},{"c":8.72,"h":9.1,"l":8.71,"n":11615,"o":8.98,"t":"2026-02-24T05:00:00Z","v":1158348,"vw":8.775685},{"c":8.91,"h":8.91,"l":8.555,"n":11702,"o":8.8,"t":"2026-02-25T05:00:00Z","v":878902,"vw":8.786657},{"c":8.99,"h":9.05,"l":8.805,"n":13812,"o":8.93,"t":"2026-02-26T05:00:00Z","v":952974,"vw":8.955573},{"c":8.79,"h":8.87,"l":8.5,"n":15061,"o":8.87,"t":"2026-02-27T05:00:00Z","v":1549662,"vw":8.709052},{"c":8.62,"h":8.715,"l":8.3601,"n":14841,"o":8.53,"t":"2026-03-02T05:00:00Z","v":1223138,"vw":8.611152},{"c":8.6,"h":8.66,"l":8.3,"n":12004,"o":8.47,"t":"2026-03-03T05:00:00Z","v":779175,"vw":8.55644},{"c":8.68,"h":8.77,"l":8.515,"n":8394,"o":8.63,"t":"2026-03-04T05:00:00Z","v":683001,"vw":8.676112},{"c":8.56,"h":8.74,"l":8.46,"n":15127,"o":8.61,"t":"2026-03-05T05:00:00Z","v":862985,"vw":8.578334},{"c":8.3,"h":8.32,"l":8,"n":13176,"o":8.21,"t":"2026-03-06T05:00:00Z","v":859294,"vw":8.250877},{"c":8.25,"h":8.265,"l":7.945,"n":15439,"o":8.15,"t":"2026-03-09T04:00:00Z","v":1327921,"vw":8.091956},{"c":8.13,"h":8.335,"l":8.07,"n":11053,"o":8.27,"t":"2026-03-10T04:00:00Z","v":754493,"vw":8.17317},{"c":8.11,"h":8.14,"l":7.91,"n":10296,"o":8.09,"t":"2026-03-11T04:00:00Z","v":919351,"vw":8.034424},{"c":8.06,"h":8.0999,"l":7.9083,"n":11998,"o":7.96,"t":"2026-03-12T04:00:00Z","v":882499,"vw":8.023673},{"c":8.13,"h":8.17,"l":7.86,"n":15602,"o":8.08,"t":"2026-03-13T04:00:00Z","v":1260628,"vw":8.033394},{"c":8.26,"h":8.37,"l":8.15,"n":12724,"o":8.16,"t":"2026-03-16T04:00:00Z","v":918160,"vw":8.269737},{"c":8.22,"h":8.4,"l":8.075,"n":11752,"o":8.34,"t":"2026-03-17T04:00:00Z","v":950424,"vw":8.219221},{"c":8.11,"h":8.25,"l":8.055,"n":12046,"o":8.16,"t":"2026-03-18T04:00:00Z","v":925234,"vw":8.134432},{"c":8.11,"h":8.18,"l":7.935,"n":11373,"o":8.07,"t":"2026-03-19T04:00:00Z","v":776606,"vw":8.066889},{"c":8.04,"h":8.175,"l":7.975,"n":13974,"o":8.13,"t":"2026-03-20T04:00:00Z","v":2682500,"vw":8.056405},{"c":8.24,"h":8.39,"l":8.07,"n":13220,"o":8.27,"t":"2026-03-23T04:00:00Z","v":910218,"vw":8.280824},{"c":8.14,"h":8.31,"l":8.06,"n":11432,"o":8.18,"t":"2026-03-24T04:00:00Z","v":1211418,"vw":8.174591},{"c":8.17,"h":8.32,"l":7.97,"n":10848,"o":8.27,"t":"2026-03-25T04:00:00Z","v":658098,"vw":8.149192},{"c":8.23,"h":8.2899,"l":8.125,"n":11308,"o":8.17,"t":"2026-03-26T04:00:00Z","v":807229,"vw":8.213302},{"c":8.07,"h":8.2,"l":8.03,"n":9589,"o":8.2,"t":"2026-03-27T04:00:00Z","v":668962,"vw":8.094663},{"c":8.1,"h":8.185,"l":8.04,"n":10726,"o":8.11,"t":"2026-03-30T04:00:00Z","v":857442,"vw":8.108778},{"c":8.18,"h":8.26,"l":8.03,"n":14704,"o":8.11,"t":"2026-03-31T04:00:00Z","v":1213146,"vw":8.146746},{"c":8.29,"h":8.41,"l":8.17,"n":11325,"o":8.23,"t":"2026-04-01T04:00:00Z","v":709206,"vw":8.309874},{"c":8.3,"h":8.36,"l":8.08,"n":12176,"o":8.17,"t":"2026-04-02T04:00:00Z","v":682766,"vw":8.283033},{"c":8.35,"h":8.375,"l":8.205,"n":8268,"o":8.24,"t":"2026-04-06T04:00:00Z","v":653299,"vw":8.326582},{"c":8.5,"h":8.51,"l":8.25,"n":14795,"o":8.31,"t":"2026-04-07T04:00:00Z","v":960148,"vw":8.423568},{"c":8.62,"h":8.79,"l":8.53,"n":11229,"o":8.68,"t":"2026-04-08T04:00:00Z","v":994179,"vw":8.614658},{"c":8.3,"h":8.55,"l":8.215,"n":13996,"o":8.53,"t":"2026-04-09T04:00:00Z","v":847897,"vw":8.33054},{"c":7.94,"h":8.3,"l":7.905,"n":10688,"o":8.3,"t":"2026-04-10T04:00:00Z","v":761079,"vw":7.985574},{"c":8.16,"h":8.21,"l":7.8024,"n":12453,"o":7.86,"t":"2026-04-13T04:00:00Z","v":982820,"vw":8.090862},{"c":8.28,"h":8.29,"l":8.12,"n":9660,"o":8.16,"t":"2026-04-14T04:00:00Z","v":675979,"vw":8.238544},{"c":8.44,"h":8.51,"l":8.27,"n":10142,"o":8.3,"t":"2026-04-15T04:00:00Z","v":810836,"vw":8.436856},{"c":8.38,"h":8.57,"l":8.365,"n":11616,"o":8.4,"t":"2026-04-16T04:00:00Z","v":1185301,"vw":8.418633},{"c":8.87,"h":8.89,"l":8.5,"n":14814,"o":8.51,"t":"2026-04-17T04:00:00Z","v":1131762,"vw":8.761003},{"c":9.01,"h":9.09,"l":8.73,"n":12940,"o":8.73,"t":"2026-04-20T04:00:00Z","v":1185789,"vw":8.990512},{"c":8.98,"h":9.1609,"l":8.95,"n":10457,"o":9.07,"t":"2026-04-21T04:00:00Z","v":834976,"vw":9.016344},{"c":8.93,"h":9.04,"l":8.805,"n":11231,"o":8.98,"t":"2026-04-22T04:00:00Z","v":852846,"vw":8.918883},{"c":8.84,"h":8.92,"l":8.615,"n":13374,"o":8.87,"t":"2026-04-23T04:00:00Z","v":797200,"vw":8.771112},{"c":8.95,"h":9.05,"l":8.76,"n":11547,"o":8.76,"t":"2026-04-24T04:00:00Z","v":717203,"vw":8.946774},{"c":8.89,"h":9.13,"l":8.84,"n":9844,"o":8.91,"t":"2026-04-27T04:00:00Z","v":784463,"vw":8.912051},{"c":9.17,"h":9.215,"l":8.96,"n":14461,"o":8.96,"t":"2026-04-28T04:00:00Z","v":954384,"vw":9.140739},{"c":9.51,"h":9.84,"l":9.145,"n":23828,"o":9.58,"t":"2026-04-29T04:00:00Z","v":2012782,"vw":9.471617},{"c":9.24,"h":9.566,"l":9.085,"n":17130,"o":9.51,"t":"2026-04-30T04:00:00Z","v":1424462,"vw":9.232962},{"c":9.17,"h":9.34,"l":9.11,"n":16032,"o":9.34,"t":"2026-05-01T04:00:00Z","v":2188623,"vw":9.18013},{"c":8.98,"h":9.19,"l":8.92,"n":12959,"o":9.11,"t":"2026-05-04T04:00:00Z","v":838005,"vw":9.00641},{"c":8.71,"h":9.03,"l":8.665,"n":14028,"o":8.98,"t":"2026-05-05T04:00:00Z","v":818382,"vw":8.760767},{"c":8.73,"h":8.96,"l":8.72,"n":16480,"o":8.83,"t":"2026-05-06T04:00:00Z","v":1076363,"vw":8.808108},{"c":8.79,"h":8.95,"l":8.73,"n":13811,"o":8.73,"t":"2026-05-07T04:00:00Z","v":837939,"vw":8.830693},{"c":8.54,"h":8.79,"l":8.52,"n":10908,"o":8.79,"t":"2026-05-08T04:00:00Z","v":560995,"vw":8.574104},{"c":8.32,"h":8.555,"l":8.21,"n":16911,"o":8.54,"t":"2026-05-11T04:00:00Z","v":1207108,"vw":8.382605},{"c":8.32,"h":8.45,"l":8.21,"n":14326,"o":8.37,"t":"2026-05-12T04:00:00Z","v":835882,"vw":8.336195},{"c":7.89,"h":8.27,"l":7.88,"n":13846,"o":8.27,"t":"2026-05-13T04:00:00Z","v":1105719,"vw":7.980729},{"c":8.13,"h":8.205,"l":7.95,"n":13340,"o":7.95,"t":"2026-05-14T04:00:00Z","v":961349,"vw":8.114754},{"c":8.14,"h":8.29,"l":8.085,"n":11465,"o":8.22,"t":"2026-05-15T04:00:00Z","v":961642,"vw":8.158979},{"c":8.35,"h":8.4,"l":8.15,"n":11759,"o":8.2,"t":"2026-05-18T04:00:00Z","v":939193,"vw":8.338502},{"c":8.25,"h":8.38,"l":8.17,"n":11806,"o":8.38,"t":"2026-05-19T04:00:00Z","v":700150,"vw":8.255608},{"c":8.31,"h":8.5,"l":8.12,"n":13063,"o":8.26,"t":"2026-05-20T04:00:00Z","v":1183471,"vw":8.321465},{"c":8.35,"h":8.555,"l":8.2,"n":16240,"o":8.29,"t":"2026-05-21T04:00:00Z","v":1120018,"vw":8.376589},{"c":8.44,"h":8.49,"l":8.37,"n":9808,"o":8.39,"t":"2026-05-22T04:00:00Z","v":648407,"vw":8.429398},{"c":8.55,"h":8.59,"l":8.44,"n":9642,"o":8.44,"t":"2026-05-26T04:00:00Z","v":709761,"vw":8.533979},{"c":8.12,"h":8.74,"l":8.07,"n":17026,"o":8.6,"t":"2026-05-27T04:00:00Z","v":1308667,"vw":8.244884},{"c":8.31,"h":8.36,"l":8.07,"n":16770,"o":8.08,"t":"2026-05-28T04:00:00Z","v":1051188,"vw":8.269951},{"c":8.56,"h":8.63,"l":8.2101,"n":15433,"o":8.3,"t":"2026-05-29T04:00:00Z","v":2118415,"vw":8.547588},{"c":8.49,"h":8.6,"l":8.395,"n":14561,"o":8.56,"t":"2026-06-01T04:00:00Z","v":1444684,"vw":8.482137},{"c":8.11,"h":8.535,"l":7.985,"n":15707,"o":8.43,"t":"2026-06-02T04:00:00Z","v":1588317,"vw":8.243262},{"c":7.44,"h":8.01,"l":7.33,"n":17534,"o":8.01,"t":"2026-06-03T04:00:00Z","v":1570850,"vw":7.550228},{"c":7.77,"h":8,"l":7.62,"n":27066,"o":7.708,"t":"2026-06-04T04:00:00Z","v":2929416,"vw":7.809822},{"c":7.81,"h":7.89,"l":7.575,"n":15543,"o":7.63,"t":"2026-06-05T04:00:00Z","v":1318761,"vw":7.802119},{"c":7.78,"h":7.955,"l":7.72,"n":15678,"o":7.81,"t":"2026-06-08T04:00:00Z","v":1115881,"vw":7.796977},{"c":7.95,"h":8.1,"l":7.79,"n":14610,"o":7.81,"t":"2026-06-09T04:00:00Z","v":1291423,"vw":7.954726},{"c":7.9,"h":7.9858,"l":7.85,"n":12137,"o":7.96,"t":"2026-06-10T04:00:00Z","v":865561,"vw":7.899142},{"c":7.89,"h":7.925,"l":7.715,"n":13940,"o":7.9,"t":"2026-06-11T04:00:00Z","v":1065865,"vw":7.849755},{"c":7.97,"h":8,"l":7.86,"n":12131,"o":7.9,"t":"2026-06-12T04:00:00Z","v":712566,"vw":7.936844},{"c":7.97,"h":8.18,"l":7.825,"n":12917,"o":8.03,"t":"2026-06-15T04:00:00Z","v":970439,"vw":7.965161},{"c":8.24,"h":8.31,"l":8.06,"n":12212,"o":8.08,"t":"2026-06-16T04:00:00Z","v":1271539,"vw":8.203131},{"c":7.97,"h":8.415,"l":7.925,"n":19300,"o":8.22,"t":"2026-06-17T04:00:00Z","v":2000343,"vw":8.135678},{"c":8.09,"h":8.225,"l":8.01,"n":13909,"o":8.05,"t":"2026-06-18T04:00:00Z","v":2539482,"vw":8.099003},{"c":7.87,"h":8.14,"l":7.8013,"n":13800,"o":8.05,"t":"2026-06-22T04:00:00Z","v":1551236,"vw":7.8757},{"c":7.98,"h":8.07,"l":7.9,"n":11406,"o":7.98,"t":"2026-06-23T04:00:00Z","v":1218603,"vw":7.987695},{"c":8.43,"h":8.55,"l":7.98,"n":14036,"o":7.98,"t":"2026-06-24T04:00:00Z","v":1116755,"vw":8.372755},{"c":8.46,"h":8.72,"l":8.38,"n":16154,"o":8.38,"t":"2026-06-25T04:00:00Z","v":1144825,"vw":8.530224},{"c":8.7,"h":8.78,"l":8.38,"n":12874,"o":8.5,"t":"2026-06-26T04:00:00Z","v":2120548,"vw":8.674353},{"c":8.53,"h":8.77,"l":8.48,"n":15153,"o":8.66,"t":"2026-06-29T04:00:00Z","v":1281615,"vw":8.579511},{"c":8.51,"h":8.61,"l":8.45,"n":12056,"o":8.53,"t":"2026-06-30T04:00:00Z","v":681051,"vw":8.529227},{"c":8.73,"h":8.755,"l":8.52,"n":11921,"o":8.63,"t":"2026-07-01T04:00:00Z","v":743992,"vw":8.704826},{"c":8.61,"h":8.92,"l":8.5364,"n":12092,"o":8.82,"t":"2026-07-02T04:00:00Z","v":769157,"vw":8.61862},{"c":8.39,"h":8.63,"l":8.37,"n":12291,"o":8.58,"t":"2026-07-06T04:00:00Z","v":757885,"vw":8.456369},{"c":8.35,"h":8.52,"l":8.225,"n":15864,"o":8.34,"t":"2026-07-07T04:00:00Z","v":974809,"vw":8.333217},{"c":8.08,"h":8.34,"l":8.065,"n":13908,"o":8.27,"t":"2026-07-08T04:00:00Z","v":881797,"vw":8.168978},{"c":8.03,"h":8.21,"l":7.9799,"n":11796,"o":8.1,"t":"2026-07-09T04:00:00Z","v":977426,"vw":8.085439},{"c":8.24,"h":8.365,"l":8.15,"n":12182,"o":8.15,"t":"2026-07-10T04:00:00Z","v":882417,"vw":8.271635},{"c":8.43,"h":8.56,"l":8.24,"n":12099,"o":8.3,"t":"2026-07-13T04:00:00Z","v":918617,"vw":8.393608},{"c":8.47,"h":8.525,"l":8.34,"n":9779,"o":8.34,"t":"2026-07-14T04:00:00Z","v":608234,"vw":8.455177},{"c":8.47,"h":8.655,"l":8.415,"n":11477,"o":8.56,"t":"2026-07-15T04:00:00Z","v":601618,"vw":8.506553},{"c":8.67,"h":8.815,"l":8.525,"n":11234,"o":8.55,"t":"2026-07-16T04:00:00Z","v":664963,"vw":8.710183},{"c":8.65,"h":8.72,"l":8.48,"n":9876,"o":8.65,"t":"2026-07-17T04:00:00Z","v":711480,"vw":8.632686},{"c":8.64,"h":8.68,"l":8.5211,"n":10455,"o":8.65,"t":"2026-07-20T04:00:00Z","v":567954,"vw":8.622477},{"c":8.68,"h":8.715,"l":8.56,"n":9690,"o":8.58,"t":"2026-07-21T04:00:00Z","v":613928,"vw":8.661248},{"c":8.61,"h":8.71,"l":8.375,"n":11427,"o":8.71,"t":"2026-07-22T04:00:00Z","v":796635,"vw":8.567996},{"c":8.44,"h":8.62,"l":8.41,"n":12942,"o":8.56,"t":"2026-07-23T04:00:00Z","v":1077387,"vw":8.475169},{"c":8.23,"h":8.685,"l":8.18,"n":12153,"o":8.47,"t":"2026-07-24T04:00:00Z","v":874106,"vw":8.41055},{"c":8.61,"h":8.63,"l":8.37,"n":11939,"o":8.39,"t":"2026-07-27T04:00:00Z","v":775705,"vw":8.573284},{"c":8.75,"h":8.875,"l":8.68,"n":11624,"o":8.71,"t":"2026-07-28T04:00:00Z","v":605954,"vw":8.763558},{"c":8.71,"h":8.875,"l":8.66,"n":15248,"o":8.66,"t":"2026-07-29T04:00:00Z","v":816210,"vw":8.766173},{"c":8.45,"h":8.61,"l":8.21,"n":14538,"o":8.6,"t":"2026-07-30T04:00:00Z","v":819781,"vw":8.413889},{"c":8.39,"h":8.54,"l":8.22,"n":12662,"o":8.41,"t":"2026-07-31T04:00:00Z","v":765261,"vw":8.381355},{"c":8.83,"h":8.9,"l":8.57,"n":14472,"o":8.57,"t":"2026-08-03T04:00:00Z","v":866830,"vw":8.818161},{"c":9.36,"h":9.375,"l":8.84,"n":17258,"o":8.84,"t":"2026-08-04T04:00:00Z","v":1244692,"vw":9.233996},{"c":9.06,"h":9.35,"l":9.015,"n":15417,"o":9.34,"t":"2026-08-05T04:00:00Z","v":830485,"vw":9.098708},{"c":9.49,"h":9.525,"l":8.98,"n":22900,"o":9.13,"t":"2026-08-06T04:00:00Z","v":2496839,"vw":9.315141},{"c":9.08,"h":9.355,"l":8.46,"n":36485,"o":8.79,"t":"2026-08-07T04:00:00Z","v":3909876,"vw":8.961402},{"c":8.47,"h":9,"l":8.39,"n":24012,"o":8.81,"t":"2026-08-10T04:00:00Z","v":2007449,"vw":8.590981},{"c":8.54,"h":8.73,"l":8.52,"n":15793,"o":8.54,"t":"2026-08-11T04:00:00Z","v":980200,"vw":8.585585},{"c":8.84,"h":8.89,"l":8.415,"n":17387,"o":8.56,"t":"2026-08-12T04:00:00Z","v":1061553,"vw":8.72011},{"c":9.24,"h":9.32,"l":8.94,"n":16722,"o":8.95,"t":"2026-08-13T04:00:00Z","v":1409551,"vw":9.195174},{"c":9.17,"h":9.31,"l":8.9,"n":15844,"o":9.23,"t":"2026-08-14T04:00:00Z","v":1175035,"vw":9.116525},{"c":9.16,"h":9.361,"l":8.985,"n":14598,"o":9.15,"t":"2026-08-17T04:00:00Z","v":1184758,"vw":9.120807},{"c":9,"h":9.3,"l":8.95,"n":11586,"o":9.17,"t":"2026-08-18T04:00:00Z","v":935301,"vw":9.055163},{"c":9.25,"h":9.28,"l":9.07,"n":13531,"o":9.07,"t":"2026-08-19T04:00:00Z","v":1248962,"vw":9.202483},{"c":9.1,"h":9.23,"l":8.99,"n":14915,"o":9.2,"t":"2026-08-20T04:00:00Z","v":1021882,"vw":9.112126},{"c":9.45,"h":9.51,"l":9.18,"n":12209,"o":9.19,"t":"2026-08-21T04:00:00Z","v":857467,"vw":9.415278},{"c":9.47,"h":9.575,"l":9.33,"n":12640,"o":9.44,"t":"2026-08-24T04:00:00Z","v":966977,"vw":9.457282},{"c":9.49,"h":9.545,"l":9.28,"n":10931,"o":9.43,"t":"2026-08-25T04:00:00Z","v":755857,"vw":9.48291},{"c":9.37,"h":9.54,"l":9.345,"n":8719,"o":9.48,"t":"2026-08-26T04:00:00Z","v":653243,"vw":9.3878},{"c":9.31,"h":9.39,"l":9.115,"n":8674,"o":9.3,"t":"2026-08-27T04:00:00Z","v":901226,"vw":9.299464},{"c":9.46,"h":9.75,"l":9.36,"n":10447,"o":9.36,"t":"2026-08-28T04:00:00Z","v":1106998,"vw":9.49094},{"c":9.51,"h":9.61,"l":9.4,"n":12896,"o":9.45,"t":"2026-08-31T04:00:00Z","v":1175625,"vw":9.504962},{"c":9.28,"h":9.515,"l":9.255,"n":13013,"o":9.45,"t":"2026-09-01T04:00:00Z","v":1277905,"vw":9.297375},{"c":9.56,"h":9.745,"l":9.33,"n":16802,"o":9.33,"t":"2026-09-02T04:00:00Z","v":1555571,"vw":9.58493},{"c":9.48,"h":9.73,"l":9.43,"n":16087,"o":9.65,"t":"2026-09-03T04:00:00Z","v":1255734,"vw":9.512597},{"c":9.63,"h":9.85,"l":9.18,"n":16467,"o":9.27,"t":"2026-09-04T04:00:00Z","v":1413671,"vw":9.637057},{"c":9.47,"h":9.71,"l":9.445,"n":16379,"o":9.54,"t":"2026-09-08T04:00:00Z","v":1464131,"vw":9.512757},{"c":9.28,"h":9.45,"l":9.2,"n":12443,"o":9.42,"t":"2026-09-09T04:00:00Z","v":1206830,"vw":9.298127},{"c":9.15,"h":9.26,"l":9.105,"n":12210,"o":9.23,"t":"2026-09-10T04:00:00Z","v":1122391,"vw":9.154952},{"c":9.42,"h":9.47,"l":9.105,"n":9951,"o":9.26,"t":"2026-09-11T04:00:00Z","v":762883,"vw":9.349801},{"c":9.78,"h":9.805,"l":9.41,"n":18943,"o":9.45,"t":"2026-09-14T04:00:00Z","v":1689867,"vw":9.708903},{"c":10,"h":10.07,"l":9.65,"n":14454,"o":9.78,"t":"2026-09-15T04:00:00Z","v":1291877,"vw":9.942938},{"c":9.74,"h":10.15,"l":9.685,"n":24565,"o":9.92,"t":"2026-09-16T04:00:00Z","v":2680029,"vw":9.892742},{"c":9.84,"h":10.025,"l":9.72,"n":17926,"o":9.87,"t":"2026-09-17T04:00:00Z","v":1848446,"vw":9.887871},{"c":9.51,"h":9.825,"l":9.36,"n":13847,"o":9.81,"t":"2026-09-18T04:00:00Z","v":3867562,"vw":9.521999},{"c":9.57,"h":9.735,"l":9.495,"n":13984,"o":9.53,"t":"2026-09-21T04:00:00Z","v":1135037,"vw":9.623177},{"c":9.48,"h":9.73,"l":9.285,"n":15670,"o":9.67,"t":"2026-09-22T04:00:00Z","v":1515209,"vw":9.474363},{"c":9.16,"h":9.48,"l":9.055,"n":17277,"o":9.39,"t":"2026-09-23T04:00:00Z","v":1305119,"vw":9.148419},{"c":9.3,"h":9.35,"l":9.035,"n":17074,"o":9.13,"t":"2026-09-24T04:00:00Z","v":1875291,"vw":9.240648},{"c":9.12,"h":9.33,"l":8.995,"n":12531,"o":9.3,"t":"2026-09-25T04:00:00Z","v":1041958,"vw":9.127268},{"c":8.86,"h":9.1,"l":8.765,"n":11775,"o":9.04,"t":"2026-09-28T04:00:00Z","v":1150231,"vw":8.893824},{"c":9.07,"h":9.23,"l":8.75,"n":15680,"o":8.86,"t":"2026-09-29T04:00:00Z","v":1382777,"vw":9.060292},{"c":9.07,"h":9.16,"l":8.89,"n":12980,"o":9.16,"t":"2026-09-30T04:00:00Z","v":1534858,"vw":9.010508},{"c":9.11,"h":9.19,"l":8.84,"n":16332,"o":9.1,"t":"2026-10-01T04:00:00Z","v":1472008,"vw":9.032033},{"c":9.19,"h":9.295,"l":9.12,"n":12777,"o":9.27,"t":"2026-10-02T04:00:00Z","v":875447,"vw":9.208656},{"c":9.04,"h":9.15,"l":8.95,"n":12647,"o":9.08,"t":"2026-10-05T04:00:00Z","v":1124946,"vw":9.029606},{"c":8.93,"h":9.13,"l":8.91,"n":11329,"o":9.09,"t":"2026-10-06T04:00:00Z","v":956825,"vw":8.968918},{"c":9.04,"h":9.165,"l":8.82,"n":14038,"o":8.86,"t":"2026-10-07T04:00:00Z","v":1680335,"vw":8.986796},{"c":9.27,"h":9.32,"l":9,"n":11091,"o":9,"t":"2026-10-08T04:00:00Z","v":1180763,"vw":9.24672},{"c":9.11,"h":9.325,"l":9.06,"n":8225,"o":9.3,"t":"2026-10-09T04:00:00Z","v":662090,"vw":9.129217},{"c":9.26,"h":9.495,"l":9.14,"n":13611,"o":9.21,"t":"2026-10-12T04:00:00Z","v":1378619,"vw":9.305364},{"c":9.42,"h":9.445,"l":9.17,"n":11383,"o":9.31,"t":"2026-10-13T04:00:00Z","v":931259,"vw":9.369851},{"c":9.26,"h":9.35,"l":9.075,"n":13905,"o":9.34,"t":"2026-10-14T04:00:00Z","v":1360830,"vw":9.194527},{"c":9.56,"h":9.615,"l":9.315,"n":12785,"o":9.38,"t":"2026-10-15T04:00:00Z","v":1249313,"vw":9.471517},{"c":9.28,"h":9.73,"l":9.25,"n":9214,"o":9.63,"t":"2026-10-16T04:00:00Z","v":1142872,"vw":9.332097},{"c":9.09,"h":9.29,"l":9.04,"n":8241,"o":9.28,"t":"2026-10-19T04:00:00Z","v":671919,"vw":9.103909},{"c":8.98,"h":9.41,"l":8.97,"n":11759,"o":9.08,"t":"2026-10-20T04:00:00Z","v":1370142,"vw":9.050853},{"c":9.03,"h":9.14,"l":8.98,"n":9973,"o":9.02,"t":"2026-10-21T04:00:00Z","v":766259,"vw":9.059807},{"c":8.86,"h":9.03,"l":8.405,"n":18954,"o":8.85,"t":"2026-10-22T04:00:00Z","v":2067649,"vw":8.772364}],"volatilityBars":[{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-22T08:00:00Z","v":544,"vw":9.6},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-09-22T09:00:00Z","v":640,"vw":9.57},{"c":9.64,"h":9.64,"l":9.64,"n":11,"o":9.64,"t":"2026-09-22T13:15:00Z","v":202,"vw":9.64},{"c":9.71,"h":9.73,"l":9.6,"n":295,"o":9.67,"t":"2026-09-22T13:30:00Z","v":28526,"vw":9.684251},{"c":9.614,"h":9.71,"l":9.59,"n":332,"o":9.71,"t":"2026-09-22T13:45:00Z","v":19322,"vw":9.636145},{"c":9.655,"h":9.69,"l":9.62,"n":409,"o":9.62,"t":"2026-09-22T14:00:00Z","v":26736,"vw":9.65866},{"c":9.63,"h":9.665,"l":9.605,"n":515,"o":9.645,"t":"2026-09-22T14:15:00Z","v":27048,"vw":9.631148},{"c":9.58,"h":9.63,"l":9.58,"n":408,"o":9.63,"t":"2026-09-22T14:30:00Z","v":19420,"vw":9.611433},{"c":9.545,"h":9.585,"l":9.545,"n":405,"o":9.58,"t":"2026-09-22T14:45:00Z","v":22347,"vw":9.560812},{"c":9.485,"h":9.545,"l":9.485,"n":495,"o":9.545,"t":"2026-09-22T15:00:00Z","v":34125,"vw":9.52125},{"c":9.465,"h":9.505,"l":9.465,"n":463,"o":9.49,"t":"2026-09-22T15:15:00Z","v":23224,"vw":9.489523},{"c":9.435,"h":9.46,"l":9.415,"n":470,"o":9.46,"t":"2026-09-22T15:30:00Z","v":28091,"vw":9.437473},{"c":9.475,"h":9.48,"l":9.425,"n":392,"o":9.44,"t":"2026-09-22T15:45:00Z","v":18621,"vw":9.457478},{"c":9.43,"h":9.485,"l":9.41,"n":1442,"o":9.475,"t":"2026-09-22T16:00:00Z","v":109137,"vw":9.446451},{"c":9.39,"h":9.445,"l":9.375,"n":448,"o":9.42,"t":"2026-09-22T16:15:00Z","v":27328,"vw":9.404416},{"c":9.35,"h":9.4,"l":9.35,"n":281,"o":9.39,"t":"2026-09-22T16:30:00Z","v":12302,"vw":9.381981},{"c":9.355,"h":9.395,"l":9.355,"n":382,"o":9.355,"t":"2026-09-22T16:45:00Z","v":20258,"vw":9.369117},{"c":9.305,"h":9.35,"l":9.295,"n":429,"o":9.35,"t":"2026-09-22T17:00:00Z","v":20594,"vw":9.31867},{"c":9.405,"h":9.405,"l":9.285,"n":557,"o":9.305,"t":"2026-09-22T17:15:00Z","v":57647,"vw":9.31835},{"c":9.405,"h":9.4093,"l":9.395,"n":254,"o":9.405,"t":"2026-09-22T17:30:00Z","v":10512,"vw":9.401492},{"c":9.455,"h":9.465,"l":9.4,"n":454,"o":9.405,"t":"2026-09-22T17:45:00Z","v":21053,"vw":9.427598},{"c":9.43,"h":9.47,"l":9.43,"n":396,"o":9.46,"t":"2026-09-22T18:00:00Z","v":15962,"vw":9.453483},{"c":9.455,"h":9.47,"l":9.43,"n":317,"o":9.43,"t":"2026-09-22T18:15:00Z","v":16289,"vw":9.444248},{"c":9.415,"h":9.47,"l":9.415,"n":332,"o":9.455,"t":"2026-09-22T18:30:00Z","v":13186,"vw":9.44395},{"c":9.395,"h":9.42,"l":9.39,"n":394,"o":9.415,"t":"2026-09-22T18:45:00Z","v":13328,"vw":9.402078},{"c":9.375,"h":9.405,"l":9.375,"n":386,"o":9.4,"t":"2026-09-22T19:00:00Z","v":17750,"vw":9.391578},{"c":9.44,"h":9.45,"l":9.365,"n":661,"o":9.37,"t":"2026-09-22T19:15:00Z","v":41042,"vw":9.399373},{"c":9.5,"h":9.505,"l":9.435,"n":1208,"o":9.44,"t":"2026-09-22T19:30:00Z","v":91728,"vw":9.474398},{"c":9.465,"h":9.54,"l":9.46,"n":2688,"o":9.51,"t":"2026-09-22T19:45:00Z","v":231323,"vw":9.493363},{"c":9.48,"h":9.48,"l":9.47,"n":73,"o":9.48,"t":"2026-09-22T20:00:00Z","v":483327,"vw":9.47999},{"c":9.265,"h":9.48,"l":9.265,"n":166,"o":9.39,"t":"2026-09-23T13:30:00Z","v":13266,"vw":9.365908},{"c":9.24,"h":9.26,"l":9.225,"n":248,"o":9.26,"t":"2026-09-23T13:45:00Z","v":7484,"vw":9.241139},{"c":9.245,"h":9.245,"l":9.19,"n":685,"o":9.235,"t":"2026-09-23T14:00:00Z","v":43873,"vw":9.217966},{"c":9.175,"h":9.3,"l":9.165,"n":606,"o":9.245,"t":"2026-09-23T14:15:00Z","v":34361,"vw":9.242036},{"c":9.14,"h":9.2,"l":9.14,"n":473,"o":9.175,"t":"2026-09-23T14:30:00Z","v":21609,"vw":9.166007},{"c":9.1,"h":9.14,"l":9.095,"n":510,"o":9.135,"t":"2026-09-23T14:45:00Z","v":25342,"vw":9.119409},{"c":9.12,"h":9.145,"l":9.095,"n":330,"o":9.105,"t":"2026-09-23T15:00:00Z","v":14531,"vw":9.119374},{"c":9.065,"h":9.15,"l":9.06,"n":662,"o":9.11,"t":"2026-09-23T15:15:00Z","v":40462,"vw":9.11298},{"c":9.07,"h":9.085,"l":9.055,"n":452,"o":9.065,"t":"2026-09-23T15:30:00Z","v":34030,"vw":9.077434},{"c":9.0692,"h":9.08,"l":9.055,"n":316,"o":9.08,"t":"2026-09-23T15:45:00Z","v":12362,"vw":9.066353},{"c":9.075,"h":9.08,"l":9.0648,"n":406,"o":9.07,"t":"2026-09-23T16:00:00Z","v":19840,"vw":9.070188},{"c":9.12,"h":9.18,"l":9.075,"n":1393,"o":9.075,"t":"2026-09-23T16:15:00Z","v":203483,"vw":9.132347},{"c":9.125,"h":9.13,"l":9.105,"n":328,"o":9.12,"t":"2026-09-23T16:30:00Z","v":16691,"vw":9.115158},{"c":9.125,"h":9.125,"l":9.09,"n":595,"o":9.125,"t":"2026-09-23T16:45:00Z","v":33085,"vw":9.107155},{"c":9.175,"h":9.195,"l":9.125,"n":500,"o":9.13,"t":"2026-09-23T17:00:00Z","v":34417,"vw":9.159556},{"c":9.185,"h":9.2,"l":9.165,"n":529,"o":9.175,"t":"2026-09-23T17:15:00Z","v":27428,"vw":9.186617},{"c":9.155,"h":9.185,"l":9.135,"n":557,"o":9.185,"t":"2026-09-23T17:30:00Z","v":17201,"vw":9.157074},{"c":9.14,"h":9.155,"l":9.125,"n":500,"o":9.155,"t":"2026-09-23T17:45:00Z","v":13446,"vw":9.141654},{"c":9.14,"h":9.145,"l":9.125,"n":558,"o":9.135,"t":"2026-09-23T18:00:00Z","v":14836,"vw":9.13617},{"c":9.145,"h":9.1492,"l":9.135,"n":497,"o":9.135,"t":"2026-09-23T18:15:00Z","v":16359,"vw":9.140014},{"c":9.185,"h":9.195,"l":9.1209,"n":583,"o":9.145,"t":"2026-09-23T18:30:00Z","v":56275,"vw":9.139493},{"c":9.19,"h":9.2,"l":9.17,"n":762,"o":9.18,"t":"2026-09-23T18:45:00Z","v":27966,"vw":9.186237},{"c":9.16,"h":9.18,"l":9.15,"n":638,"o":9.18,"t":"2026-09-23T19:00:00Z","v":33957,"vw":9.16144},{"c":9.165,"h":9.18,"l":9.135,"n":588,"o":9.16,"t":"2026-09-23T19:15:00Z","v":33751,"vw":9.154046},{"c":9.12,"h":9.185,"l":9.12,"n":950,"o":9.165,"t":"2026-09-23T19:30:00Z","v":66317,"vw":9.150343},{"c":9.17,"h":9.17,"l":9.09,"n":2456,"o":9.12,"t":"2026-09-23T19:45:00Z","v":202804,"vw":9.134416},{"c":9.16,"h":9.16,"l":9.16,"n":35,"o":9.16,"t":"2026-09-23T20:00:00Z","v":193006,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-23T21:30:00Z","v":158,"vw":9.16},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-23T22:45:00Z","v":115,"vw":9.07},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-24T09:15:00Z","v":100,"vw":9.15},{"c":9.205,"h":9.255,"l":9.13,"n":186,"o":9.13,"t":"2026-09-24T13:30:00Z","v":13082,"vw":9.202},{"c":9.1,"h":9.19,"l":9.08,"n":425,"o":9.18,"t":"2026-09-24T13:45:00Z","v":29429,"vw":9.133627},{"c":9.09,"h":9.12,"l":9.035,"n":688,"o":9.1,"t":"2026-09-24T14:00:00Z","v":45099,"vw":9.081256},{"c":9.115,"h":9.125,"l":9.09,"n":367,"o":9.09,"t":"2026-09-24T14:15:00Z","v":24667,"vw":9.111241},{"c":9.105,"h":9.135,"l":9.105,"n":351,"o":9.115,"t":"2026-09-24T14:30:00Z","v":17269,"vw":9.124064},{"c":9.165,"h":9.19,"l":9.1,"n":2175,"o":9.105,"t":"2026-09-24T14:45:00Z","v":253653,"vw":9.151626},{"c":9.125,"h":9.165,"l":9.12,"n":260,"o":9.16,"t":"2026-09-24T15:00:00Z","v":29201,"vw":9.140597},{"c":9.14,"h":9.185,"l":9.115,"n":497,"o":9.12,"t":"2026-09-24T15:15:00Z","v":64387,"vw":9.14183},{"c":9.145,"h":9.165,"l":9.144,"n":311,"o":9.145,"t":"2026-09-24T15:30:00Z","v":25597,"vw":9.150883},{"c":9.1699,"h":9.23,"l":9.144,"n":941,"o":9.144,"t":"2026-09-24T15:45:00Z","v":158899,"vw":9.208593},{"c":9.145,"h":9.165,"l":9.125,"n":472,"o":9.16,"t":"2026-09-24T16:00:00Z","v":37303,"vw":9.146235},{"c":9.205,"h":9.25,"l":9.13,"n":789,"o":9.14,"t":"2026-09-24T16:15:00Z","v":58591,"vw":9.19767},{"c":9.215,"h":9.23,"l":9.185,"n":284,"o":9.2,"t":"2026-09-24T16:30:00Z","v":14385,"vw":9.202691},{"c":9.22,"h":9.23,"l":9.21,"n":246,"o":9.21,"t":"2026-09-24T16:45:00Z","v":10077,"vw":9.219041},{"c":9.255,"h":9.255,"l":9.2,"n":289,"o":9.215,"t":"2026-09-24T17:00:00Z","v":36291,"vw":9.229754},{"c":9.23,"h":9.255,"l":9.23,"n":207,"o":9.255,"t":"2026-09-24T17:15:00Z","v":7508,"vw":9.244318},{"c":9.225,"h":9.23,"l":9.215,"n":176,"o":9.23,"t":"2026-09-24T17:30:00Z","v":6771,"vw":9.223345},{"c":9.265,"h":9.265,"l":9.23,"n":201,"o":9.23,"t":"2026-09-24T17:45:00Z","v":10715,"vw":9.2455},{"c":9.27,"h":9.275,"l":9.245,"n":210,"o":9.265,"t":"2026-09-24T18:00:00Z","v":9850,"vw":9.259077},{"c":9.25,"h":9.27,"l":9.235,"n":195,"o":9.27,"t":"2026-09-24T18:15:00Z","v":9442,"vw":9.257112},{"c":9.24,"h":9.255,"l":9.23,"n":268,"o":9.24,"t":"2026-09-24T18:30:00Z","v":12596,"vw":9.244665},{"c":9.265,"h":9.265,"l":9.235,"n":273,"o":9.24,"t":"2026-09-24T18:45:00Z","v":13100,"vw":9.250926},{"c":9.26,"h":9.285,"l":9.26,"n":312,"o":9.265,"t":"2026-09-24T19:00:00Z","v":15565,"vw":9.273023},{"c":9.285,"h":9.29,"l":9.25,"n":372,"o":9.25,"t":"2026-09-24T19:15:00Z","v":25277,"vw":9.271896},{"c":9.285,"h":9.305,"l":9.28,"n":539,"o":9.285,"t":"2026-09-24T19:30:00Z","v":33842,"vw":9.290713},{"c":9.3,"h":9.35,"l":9.275,"n":4885,"o":9.285,"t":"2026-09-24T19:45:00Z","v":671758,"vw":9.305981},{"c":9.3,"h":9.3,"l":9.3,"n":20,"o":9.3,"t":"2026-09-24T20:00:00Z","v":209005,"vw":9.3},{"c":9.28,"h":9.28,"l":9.28,"n":5,"o":9.28,"t":"2026-09-24T20:15:00Z","v":110,"vw":9.28},{"c":9.175,"h":9.33,"l":9.17,"n":342,"o":9.3,"t":"2026-09-25T13:30:00Z","v":26287,"vw":9.226123},{"c":9.165,"h":9.18,"l":9.13,"n":299,"o":9.17,"t":"2026-09-25T13:45:00Z","v":20492,"vw":9.160411},{"c":9.075,"h":9.165,"l":9.06,"n":388,"o":9.165,"t":"2026-09-25T14:00:00Z","v":19838,"vw":9.094525},{"c":9.065,"h":9.085,"l":9.055,"n":312,"o":9.08,"t":"2026-09-25T14:15:00Z","v":14113,"vw":9.070566},{"c":9.115,"h":9.13,"l":9.05,"n":423,"o":9.065,"t":"2026-09-25T14:30:00Z","v":25127,"vw":9.087625},{"c":9.055,"h":9.135,"l":9.055,"n":465,"o":9.11,"t":"2026-09-25T14:45:00Z","v":45869,"vw":9.099693},{"c":9.095,"h":9.115,"l":9.06,"n":511,"o":9.06,"t":"2026-09-25T15:00:00Z","v":48897,"vw":9.087507},{"c":9.05,"h":9.105,"l":9.045,"n":333,"o":9.09,"t":"2026-09-25T15:15:00Z","v":18503,"vw":9.085464},{"c":9.005,"h":9.075,"l":9.005,"n":728,"o":9.05,"t":"2026-09-25T15:30:00Z","v":57371,"vw":9.031442},{"c":9.075,"h":9.08,"l":8.995,"n":358,"o":9,"t":"2026-09-25T15:45:00Z","v":22885,"vw":9.02567},{"c":9.14,"h":9.15,"l":9.08,"n":465,"o":9.08,"t":"2026-09-25T16:00:00Z","v":24925,"vw":9.123457},{"c":9.12,"h":9.14,"l":9.105,"n":332,"o":9.14,"t":"2026-09-25T16:15:00Z","v":29142,"vw":9.114402},{"c":9.105,"h":9.125,"l":9.085,"n":321,"o":9.12,"t":"2026-09-25T16:30:00Z","v":17626,"vw":9.110746},{"c":9.095,"h":9.105,"l":9.08,"n":284,"o":9.1,"t":"2026-09-25T16:45:00Z","v":13823,"vw":9.093473},{"c":9.145,"h":9.145,"l":9.095,"n":341,"o":9.095,"t":"2026-09-25T17:00:00Z","v":54931,"vw":9.111933},{"c":9.135,"h":9.145,"l":9.13,"n":237,"o":9.1401,"t":"2026-09-25T17:15:00Z","v":17502,"vw":9.137112},{"c":9.165,"h":9.165,"l":9.11,"n":403,"o":9.13,"t":"2026-09-25T17:30:00Z","v":23442,"vw":9.13336},{"c":9.155,"h":9.17,"l":9.15,"n":169,"o":9.165,"t":"2026-09-25T17:45:00Z","v":9636,"vw":9.162013},{"c":9.16,"h":9.16,"l":9.125,"n":663,"o":9.155,"t":"2026-09-25T18:00:00Z","v":46882,"vw":9.139622},{"c":9.175,"h":9.18,"l":9.16,"n":276,"o":9.16,"t":"2026-09-25T18:15:00Z","v":12981,"vw":9.171342},{"c":9.175,"h":9.185,"l":9.16,"n":359,"o":9.175,"t":"2026-09-25T18:30:00Z","v":27596,"vw":9.169967},{"c":9.195,"h":9.2,"l":9.175,"n":380,"o":9.175,"t":"2026-09-25T18:45:00Z","v":20380,"vw":9.188069},{"c":9.2,"h":9.215,"l":9.19,"n":414,"o":9.195,"t":"2026-09-25T19:00:00Z","v":26950,"vw":9.200152},{"c":9.175,"h":9.205,"l":9.17,"n":407,"o":9.205,"t":"2026-09-25T19:15:00Z","v":26840,"vw":9.189036},{"c":9.205,"h":9.2294,"l":9.155,"n":710,"o":9.175,"t":"2026-09-25T19:30:00Z","v":49134,"vw":9.192675},{"c":9.125,"h":9.21,"l":9.115,"n":2024,"o":9.21,"t":"2026-09-25T19:45:00Z","v":147798,"vw":9.158066},{"c":9.12,"h":9.12,"l":9.12,"n":29,"o":9.12,"t":"2026-09-25T20:00:00Z","v":157411,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-09-28T08:00:00Z","v":457,"vw":9.12},{"c":8.96,"h":9.1,"l":8.95,"n":275,"o":9.04,"t":"2026-09-28T13:30:00Z","v":36557,"vw":8.989202},{"c":8.93,"h":8.96,"l":8.88,"n":393,"o":8.96,"t":"2026-09-28T13:45:00Z","v":22837,"vw":8.917197},{"c":9.03,"h":9.03,"l":8.935,"n":465,"o":8.935,"t":"2026-09-28T14:00:00Z","v":33721,"vw":8.974916},{"c":9.05,"h":9.05,"l":9.02,"n":262,"o":9.04,"t":"2026-09-28T14:15:00Z","v":16207,"vw":9.037288},{"c":9.0015,"h":9.055,"l":9.0015,"n":181,"o":9.05,"t":"2026-09-28T14:30:00Z","v":9371,"vw":9.028028},{"c":8.995,"h":9.005,"l":8.98,"n":362,"o":9,"t":"2026-09-28T14:45:00Z","v":25230,"vw":8.994425},{"c":9.02,"h":9.04,"l":8.99,"n":335,"o":8.995,"t":"2026-09-28T15:00:00Z","v":36453,"vw":8.999652},{"c":8.975,"h":9.025,"l":8.97,"n":259,"o":9.02,"t":"2026-09-28T15:15:00Z","v":15127,"vw":8.996784},{"c":8.97,"h":8.98,"l":8.96,"n":237,"o":8.98,"t":"2026-09-28T15:30:00Z","v":13630,"vw":8.97372},{"c":8.955,"h":8.975,"l":8.955,"n":270,"o":8.975,"t":"2026-09-28T15:45:00Z","v":15003,"vw":8.968335},{"c":8.915,"h":8.96,"l":8.905,"n":446,"o":8.96,"t":"2026-09-28T16:00:00Z","v":32459,"vw":8.936152},{"c":8.97,"h":8.99,"l":8.91,"n":528,"o":8.915,"t":"2026-09-28T16:15:00Z","v":30209,"vw":8.944569},{"c":8.915,"h":8.97,"l":8.91,"n":200,"o":8.97,"t":"2026-09-28T16:30:00Z","v":10888,"vw":8.93825},{"c":8.9,"h":8.93,"l":8.9,"n":216,"o":8.92,"t":"2026-09-28T16:45:00Z","v":11272,"vw":8.91746},{"c":8.96,"h":9,"l":8.895,"n":584,"o":8.9,"t":"2026-09-28T17:00:00Z","v":57646,"vw":8.931837},{"c":8.925,"h":8.97,"l":8.925,"n":237,"o":8.96,"t":"2026-09-28T17:15:00Z","v":12350,"vw":8.949686},{"c":8.925,"h":8.945,"l":8.92,"n":254,"o":8.93,"t":"2026-09-28T17:30:00Z","v":10593,"vw":8.934847},{"c":8.87,"h":8.945,"l":8.865,"n":472,"o":8.925,"t":"2026-09-28T17:45:00Z","v":30168,"vw":8.90727},{"c":8.845,"h":8.8601,"l":8.84,"n":193,"o":8.86,"t":"2026-09-28T18:00:00Z","v":16745,"vw":8.855744},{"c":8.835,"h":8.845,"l":8.81,"n":413,"o":8.845,"t":"2026-09-28T18:15:00Z","v":28042,"vw":8.829979},{"c":8.87,"h":8.87,"l":8.83,"n":431,"o":8.835,"t":"2026-09-28T18:30:00Z","v":27857,"vw":8.846545},{"c":8.895,"h":8.9,"l":8.865,"n":347,"o":8.88,"t":"2026-09-28T18:45:00Z","v":26528,"vw":8.881979},{"c":8.875,"h":8.9,"l":8.87,"n":327,"o":8.9,"t":"2026-09-28T19:00:00Z","v":25534,"vw":8.883961},{"c":8.905,"h":8.915,"l":8.87,"n":656,"o":8.87,"t":"2026-09-28T19:15:00Z","v":58845,"vw":8.900549},{"c":8.855,"h":8.91,"l":8.845,"n":727,"o":8.91,"t":"2026-09-28T19:30:00Z","v":60291,"vw":8.872779},{"c":8.87,"h":8.88,"l":8.765,"n":2218,"o":8.855,"t":"2026-09-28T19:45:00Z","v":235192,"vw":8.833693},{"c":8.86,"h":8.86,"l":8.86,"n":26,"o":8.86,"t":"2026-09-28T20:00:00Z","v":227751,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-28T20:15:00Z","v":7697,"vw":8.86},{"c":8.88,"h":8.905,"l":8.75,"n":291,"o":8.86,"t":"2026-09-29T13:30:00Z","v":28217,"vw":8.860346},{"c":9.02,"h":9.05,"l":8.865,"n":621,"o":8.89,"t":"2026-09-29T13:45:00Z","v":37556,"vw":8.944904},{"c":9.135,"h":9.135,"l":9.02,"n":376,"o":9.02,"t":"2026-09-29T14:00:00Z","v":16553,"vw":9.091638},{"c":9.165,"h":9.185,"l":9.125,"n":575,"o":9.135,"t":"2026-09-29T14:15:00Z","v":29788,"vw":9.151341},{"c":9.23,"h":9.23,"l":9.165,"n":333,"o":9.165,"t":"2026-09-29T14:30:00Z","v":21096,"vw":9.187976},{"c":9.155,"h":9.225,"l":9.155,"n":434,"o":9.22,"t":"2026-09-29T14:45:00Z","v":27469,"vw":9.196836},{"c":9.085,"h":9.15,"l":9.065,"n":743,"o":9.15,"t":"2026-09-29T15:00:00Z","v":43966,"vw":9.090644},{"c":9.09,"h":9.105,"l":9.085,"n":399,"o":9.085,"t":"2026-09-29T15:15:00Z","v":27760,"vw":9.093775},{"c":9.075,"h":9.09,"l":9.072,"n":306,"o":9.085,"t":"2026-09-29T15:30:00Z","v":14803,"vw":9.079208},{"c":9.06,"h":9.085,"l":9.05,"n":438,"o":9.075,"t":"2026-09-29T15:45:00Z","v":29833,"vw":9.064358},{"c":9.055,"h":9.065,"l":9.045,"n":487,"o":9.055,"t":"2026-09-29T16:00:00Z","v":29024,"vw":9.056816},{"c":9.025,"h":9.065,"l":9.025,"n":579,"o":9.055,"t":"2026-09-29T16:15:00Z","v":40537,"vw":9.049704},{"c":8.99,"h":9.03,"l":8.98,"n":385,"o":9.025,"t":"2026-09-29T16:30:00Z","v":29314,"vw":9.008102},{"c":9.045,"h":9.045,"l":8.985,"n":387,"o":8.995,"t":"2026-09-29T16:45:00Z","v":21518,"vw":9.004637},{"c":9.015,"h":9.045,"l":9.014,"n":324,"o":9.045,"t":"2026-09-29T17:00:00Z","v":20927,"vw":9.028151},{"c":8.985,"h":9.035,"l":8.975,"n":705,"o":9.02,"t":"2026-09-29T17:15:00Z","v":72910,"vw":8.997817},{"c":9.025,"h":9.035,"l":8.985,"n":508,"o":8.985,"t":"2026-09-29T17:30:00Z","v":39308,"vw":9.009178},{"c":9.01,"h":9.04,"l":9,"n":490,"o":9.025,"t":"2026-09-29T17:45:00Z","v":33695,"vw":9.021024},{"c":9.025,"h":9.055,"l":9.01,"n":400,"o":9.01,"t":"2026-09-29T18:00:00Z","v":15688,"vw":9.029374},{"c":9.045,"h":9.045,"l":9.01,"n":462,"o":9.025,"t":"2026-09-29T18:15:00Z","v":21713,"vw":9.023128},{"c":9.07,"h":9.08,"l":9.035,"n":418,"o":9.045,"t":"2026-09-29T18:30:00Z","v":18298,"vw":9.054509},{"c":9.065,"h":9.0694,"l":9.05,"n":403,"o":9.065,"t":"2026-09-29T18:45:00Z","v":14288,"vw":9.06059},{"c":9.075,"h":9.08,"l":9.06,"n":489,"o":9.065,"t":"2026-09-29T19:00:00Z","v":21288,"vw":9.072538},{"c":9.06,"h":9.075,"l":9.055,"n":718,"o":9.075,"t":"2026-09-29T19:15:00Z","v":38984,"vw":9.064107},{"c":9.031,"h":9.075,"l":9.03,"n":657,"o":9.065,"t":"2026-09-29T19:30:00Z","v":37271,"vw":9.061883},{"c":9.065,"h":9.125,"l":9.03,"n":2988,"o":9.035,"t":"2026-09-29T19:45:00Z","v":292434,"vw":9.086163},{"c":9.07,"h":9.07,"l":9.07,"n":31,"o":9.07,"t":"2026-09-29T20:00:00Z","v":333947,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-29T20:45:00Z","v":9007,"vw":9.07},{"c":9.25,"h":9.25,"l":9.2,"n":9,"o":9.2,"t":"2026-09-29T21:30:00Z","v":2304,"vw":9.244302},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-09-29T23:45:00Z","v":2016,"vw":9.07},{"c":9.005,"h":9.16,"l":9.005,"n":225,"o":9.16,"t":"2026-09-30T13:30:00Z","v":19471,"vw":9.082884},{"c":9.01,"h":9.04,"l":9,"n":230,"o":9,"t":"2026-09-30T13:45:00Z","v":9535,"vw":9.016015},{"c":9.05,"h":9.065,"l":8.97,"n":847,"o":9,"t":"2026-09-30T14:00:00Z","v":58280,"vw":9.017508},{"c":8.965,"h":9.07,"l":8.955,"n":507,"o":9.06,"t":"2026-09-30T14:15:00Z","v":33906,"vw":9.011599},{"c":8.975,"h":8.995,"l":8.965,"n":721,"o":8.965,"t":"2026-09-30T14:30:00Z","v":73110,"vw":8.976989},{"c":8.98,"h":9.025,"l":8.975,"n":381,"o":8.975,"t":"2026-09-30T14:45:00Z","v":27990,"vw":9.001751},{"c":8.91,"h":8.985,"l":8.91,"n":551,"o":8.975,"t":"2026-09-30T15:00:00Z","v":57113,"vw":8.95971},{"c":8.925,"h":8.94,"l":8.905,"n":390,"o":8.905,"t":"2026-09-30T15:15:00Z","v":35786,"vw":8.929834},{"c":8.92,"h":8.93,"l":8.91,"n":428,"o":8.925,"t":"2026-09-30T15:30:00Z","v":38626,"vw":8.919539},{"c":8.95,"h":8.965,"l":8.92,"n":312,"o":8.92,"t":"2026-09-30T15:45:00Z","v":26326,"vw":8.947719},{"c":8.94,"h":8.955,"l":8.93,"n":243,"o":8.945,"t":"2026-09-30T16:00:00Z","v":14818,"vw":8.942732},{"c":8.915,"h":8.96,"l":8.91,"n":473,"o":8.945,"t":"2026-09-30T16:15:00Z","v":48119,"vw":8.939483},{"c":9.01,"h":9.01,"l":8.89,"n":960,"o":8.915,"t":"2026-09-30T16:30:00Z","v":89151,"vw":8.960616},{"c":8.985,"h":9.025,"l":8.95,"n":342,"o":9.005,"t":"2026-09-30T16:45:00Z","v":23924,"vw":8.990149},{"c":8.955,"h":8.985,"l":8.95,"n":173,"o":8.985,"t":"2026-09-30T17:00:00Z","v":11805,"vw":8.967552},{"c":8.96,"h":8.98,"l":8.945,"n":390,"o":8.9562,"t":"2026-09-30T17:15:00Z","v":34525,"vw":8.961967},{"c":8.965,"h":8.975,"l":8.955,"n":243,"o":8.96,"t":"2026-09-30T17:30:00Z","v":18383,"vw":8.966062},{"c":9,"h":9,"l":8.96,"n":274,"o":8.965,"t":"2026-09-30T17:45:00Z","v":20271,"vw":8.975061},{"c":9.02,"h":9.02,"l":9,"n":243,"o":9.005,"t":"2026-09-30T18:00:00Z","v":16860,"vw":9.00723},{"c":9.005,"h":9.03,"l":8.99,"n":321,"o":9.025,"t":"2026-09-30T18:15:00Z","v":41970,"vw":9.003836},{"c":8.994,"h":9.01,"l":8.96,"n":439,"o":9.005,"t":"2026-09-30T18:30:00Z","v":62025,"vw":8.991691},{"c":9.045,"h":9.045,"l":8.99,"n":419,"o":8.995,"t":"2026-09-30T18:45:00Z","v":29382,"vw":9.010336},{"c":9.075,"h":9.075,"l":9.025,"n":388,"o":9.045,"t":"2026-09-30T19:00:00Z","v":30687,"vw":9.044686},{"c":9.08,"h":9.095,"l":9.075,"n":421,"o":9.075,"t":"2026-09-30T19:15:00Z","v":27264,"vw":9.084318},{"c":9.06,"h":9.08,"l":9.05,"n":653,"o":9.075,"t":"2026-09-30T19:30:00Z","v":42395,"vw":9.064587},{"c":9.08,"h":9.08,"l":9.035,"n":1556,"o":9.06,"t":"2026-09-30T19:45:00Z","v":137650,"vw":9.064065},{"c":9.07,"h":9.07,"l":9.07,"n":39,"o":9.07,"t":"2026-09-30T20:00:00Z","v":242177,"vw":9.07},{"c":9.04,"h":9.04,"l":9.04,"n":6,"o":9.04,"t":"2026-10-01T08:30:00Z","v":174,"vw":9.04},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-01T12:00:00Z","v":602,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-01T12:45:00Z","v":202,"vw":9.1},{"c":9.06,"h":9.19,"l":9,"n":353,"o":9.1,"t":"2026-10-01T13:30:00Z","v":29701,"vw":9.095798},{"c":9,"h":9.07,"l":9,"n":199,"o":9.07,"t":"2026-10-01T13:45:00Z","v":8856,"vw":9.036237},{"c":8.985,"h":9,"l":8.935,"n":378,"o":8.99,"t":"2026-10-01T14:00:00Z","v":19910,"vw":8.975615},{"c":8.945,"h":8.995,"l":8.94,"n":610,"o":8.99,"t":"2026-10-01T14:15:00Z","v":76945,"vw":8.976306},{"c":8.995,"h":8.995,"l":8.935,"n":443,"o":8.94,"t":"2026-10-01T14:30:00Z","v":27318,"vw":8.967874},{"c":8.965,"h":9.005,"l":8.95,"n":624,"o":8.995,"t":"2026-10-01T14:45:00Z","v":28279,"vw":8.978472},{"c":8.905,"h":8.965,"l":8.89,"n":669,"o":8.965,"t":"2026-10-01T15:00:00Z","v":62600,"vw":8.916389},{"c":8.855,"h":8.905,"l":8.855,"n":522,"o":8.9,"t":"2026-10-01T15:15:00Z","v":26387,"vw":8.884009},{"c":8.87,"h":8.89,"l":8.84,"n":462,"o":8.855,"t":"2026-10-01T15:30:00Z","v":22490,"vw":8.864868},{"c":8.905,"h":8.92,"l":8.855,"n":680,"o":8.87,"t":"2026-10-01T15:45:00Z","v":47665,"vw":8.888259},{"c":8.905,"h":8.925,"l":8.89,"n":631,"o":8.905,"t":"2026-10-01T16:00:00Z","v":41804,"vw":8.908653},{"c":8.925,"h":8.945,"l":8.9,"n":577,"o":8.91,"t":"2026-10-01T16:15:00Z","v":32219,"vw":8.920175},{"c":8.965,"h":8.97,"l":8.93,"n":375,"o":8.93,"t":"2026-10-01T16:30:00Z","v":15900,"vw":8.949455},{"c":8.945,"h":8.985,"l":8.924,"n":710,"o":8.965,"t":"2026-10-01T16:45:00Z","v":36788,"vw":8.950111},{"c":8.945,"h":8.965,"l":8.94,"n":437,"o":8.945,"t":"2026-10-01T17:00:00Z","v":15304,"vw":8.955995},{"c":8.985,"h":8.995,"l":8.945,"n":426,"o":8.945,"t":"2026-10-01T17:15:00Z","v":27319,"vw":8.980387},{"c":8.985,"h":9.025,"l":8.96,"n":600,"o":8.99,"t":"2026-10-01T17:30:00Z","v":34153,"vw":8.993917},{"c":8.965,"h":8.995,"l":8.96,"n":421,"o":8.98,"t":"2026-10-01T17:45:00Z","v":27344,"vw":8.973473},{"c":9.025,"h":9.025,"l":8.95,"n":559,"o":8.96,"t":"2026-10-01T18:00:00Z","v":28731,"vw":8.98196},{"c":9.065,"h":9.075,"l":9.03,"n":533,"o":9.03,"t":"2026-10-01T18:15:00Z","v":41731,"vw":9.063539},{"c":9.065,"h":9.09,"l":9.04,"n":509,"o":9.065,"t":"2026-10-01T18:30:00Z","v":20521,"vw":9.069246},{"c":9.085,"h":9.09,"l":9.06,"n":338,"o":9.065,"t":"2026-10-01T18:45:00Z","v":10501,"vw":9.074467},{"c":9.075,"h":9.09,"l":9.065,"n":461,"o":9.085,"t":"2026-10-01T19:00:00Z","v":21020,"vw":9.077777},{"c":9.1,"h":9.1,"l":9.075,"n":668,"o":9.075,"t":"2026-10-01T19:15:00Z","v":29556,"vw":9.087701},{"c":9.125,"h":9.15,"l":9.0901,"n":865,"o":9.095,"t":"2026-10-01T19:30:00Z","v":71339,"vw":9.122096},{"c":9.115,"h":9.18,"l":9.1,"n":2396,"o":9.125,"t":"2026-10-01T19:45:00Z","v":227412,"vw":9.134196},{"c":9.11,"h":9.11,"l":9.11,"n":37,"o":9.11,"t":"2026-10-01T20:00:00Z","v":178467,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":7,"o":9.11,"t":"2026-10-02T08:00:00Z","v":206,"vw":9.11},{"c":9.18,"h":9.29,"l":9.13,"n":268,"o":9.21,"t":"2026-10-02T13:30:00Z","v":24549,"vw":9.220731},{"c":9.18,"h":9.265,"l":9.175,"n":349,"o":9.175,"t":"2026-10-02T13:45:00Z","v":28345,"vw":9.239107},{"c":9.255,"h":9.255,"l":9.17,"n":555,"o":9.17,"t":"2026-10-02T14:00:00Z","v":22232,"vw":9.21865},{"c":9.295,"h":9.295,"l":9.235,"n":480,"o":9.255,"t":"2026-10-02T14:15:00Z","v":15893,"vw":9.262197},{"c":9.275,"h":9.295,"l":9.24,"n":456,"o":9.295,"t":"2026-10-02T14:30:00Z","v":19032,"vw":9.273247},{"c":9.265,"h":9.275,"l":9.245,"n":445,"o":9.265,"t":"2026-10-02T14:45:00Z","v":22786,"vw":9.258771},{"c":9.16,"h":9.265,"l":9.155,"n":581,"o":9.265,"t":"2026-10-02T15:00:00Z","v":32494,"vw":9.21054},{"c":9.16,"h":9.165,"l":9.12,"n":532,"o":9.155,"t":"2026-10-02T15:15:00Z","v":29394,"vw":9.143317},{"c":9.155,"h":9.18,"l":9.15,"n":365,"o":9.155,"t":"2026-10-02T15:30:00Z","v":13073,"vw":9.162443},{"c":9.18,"h":9.19,"l":9.145,"n":260,"o":9.155,"t":"2026-10-02T15:45:00Z","v":9955,"vw":9.164158},{"c":9.2,"h":9.21,"l":9.165,"n":447,"o":9.19,"t":"2026-10-02T16:00:00Z","v":18608,"vw":9.18897},{"c":9.2,"h":9.21,"l":9.19,"n":270,"o":9.195,"t":"2026-10-02T16:15:00Z","v":8611,"vw":9.1993},{"c":9.235,"h":9.235,"l":9.2,"n":416,"o":9.205,"t":"2026-10-02T16:30:00Z","v":20783,"vw":9.220816},{"c":9.24,"h":9.24,"l":9.225,"n":250,"o":9.235,"t":"2026-10-02T16:45:00Z","v":9249,"vw":9.234292},{"c":9.25,"h":9.255,"l":9.24,"n":366,"o":9.24,"t":"2026-10-02T17:00:00Z","v":14420,"vw":9.247146},{"c":9.22,"h":9.26,"l":9.22,"n":331,"o":9.245,"t":"2026-10-02T17:15:00Z","v":26469,"vw":9.229348},{"c":9.225,"h":9.235,"l":9.205,"n":377,"o":9.225,"t":"2026-10-02T17:30:00Z","v":24759,"vw":9.223102},{"c":9.23,"h":9.24,"l":9.22,"n":188,"o":9.225,"t":"2026-10-02T17:45:00Z","v":8359,"vw":9.228219},{"c":9.2,"h":9.225,"l":9.2,"n":263,"o":9.22,"t":"2026-10-02T18:00:00Z","v":15690,"vw":9.204749},{"c":9.195,"h":9.2,"l":9.185,"n":372,"o":9.2,"t":"2026-10-02T18:15:00Z","v":16626,"vw":9.192201},{"c":9.215,"h":9.215,"l":9.18,"n":302,"o":9.185,"t":"2026-10-02T18:30:00Z","v":14849,"vw":9.19702},{"c":9.23,"h":9.235,"l":9.215,"n":393,"o":9.215,"t":"2026-10-02T18:45:00Z","v":18435,"vw":9.226008},{"c":9.225,"h":9.245,"l":9.22,"n":377,"o":9.23,"t":"2026-10-02T19:00:00Z","v":16873,"vw":9.233269},{"c":9.205,"h":9.225,"l":9.2,"n":429,"o":9.225,"t":"2026-10-02T19:15:00Z","v":20132,"vw":9.211864},{"c":9.225,"h":9.23,"l":9.195,"n":659,"o":9.2,"t":"2026-10-02T19:30:00Z","v":45333,"vw":9.207559},{"c":9.195,"h":9.245,"l":9.18,"n":2232,"o":9.23,"t":"2026-10-02T19:45:00Z","v":191263,"vw":9.207579},{"c":9.19,"h":9.19,"l":9.19,"n":23,"o":9.19,"t":"2026-10-02T20:00:00Z","v":150613,"vw":9.19},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-05T09:00:00Z","v":100,"vw":9.15},{"c":9.51,"h":9.51,"l":9.51,"n":11,"o":9.51,"t":"2026-10-05T10:15:00Z","v":1274,"vw":9.51},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-05T11:15:00Z","v":101,"vw":9.15},{"c":9.27,"h":9.39,"l":9.25,"n":78,"o":9.25,"t":"2026-10-05T11:45:00Z","v":6213,"vw":9.302605},{"c":9.1,"h":9.1,"l":9.095,"n":12,"o":9.1,"t":"2026-10-05T13:15:00Z","v":2001,"vw":9.09893},{"c":9.06,"h":9.15,"l":8.98,"n":286,"o":9.1,"t":"2026-10-05T13:30:00Z","v":40733,"vw":9.053182},{"c":8.985,"h":9.06,"l":8.985,"n":356,"o":9.06,"t":"2026-10-05T13:45:00Z","v":34136,"vw":9.002335},{"c":9.075,"h":9.09,"l":8.965,"n":403,"o":8.98,"t":"2026-10-05T14:00:00Z","v":31240,"vw":9.028941},{"c":9.015,"h":9.075,"l":9.015,"n":261,"o":9.07,"t":"2026-10-05T14:15:00Z","v":14557,"vw":9.052867},{"c":9.065,"h":9.07,"l":9,"n":395,"o":9.02,"t":"2026-10-05T14:30:00Z","v":29705,"vw":9.021322},{"c":9.045,"h":9.085,"l":9.035,"n":257,"o":9.07,"t":"2026-10-05T14:45:00Z","v":14017,"vw":9.056408},{"c":9.02,"h":9.045,"l":9.005,"n":449,"o":9.045,"t":"2026-10-05T15:00:00Z","v":28905,"vw":9.012337},{"c":9.035,"h":9.055,"l":9.015,"n":391,"o":9.015,"t":"2026-10-05T15:15:00Z","v":22001,"vw":9.029591},{"c":8.985,"h":9.035,"l":8.985,"n":342,"o":9.035,"t":"2026-10-05T15:30:00Z","v":18919,"vw":9.005042},{"c":8.965,"h":8.985,"l":8.965,"n":240,"o":8.98,"t":"2026-10-05T15:45:00Z","v":11806,"vw":8.977233},{"c":8.97,"h":8.99,"l":8.95,"n":426,"o":8.965,"t":"2026-10-05T16:00:00Z","v":25432,"vw":8.965224},{"c":8.995,"h":9.01,"l":8.97,"n":290,"o":8.975,"t":"2026-10-05T16:15:00Z","v":18304,"vw":8.993159},{"c":9.045,"h":9.05,"l":8.995,"n":303,"o":8.995,"t":"2026-10-05T16:30:00Z","v":15921,"vw":9.02326},{"c":9.045,"h":9.05,"l":9.03,"n":260,"o":9.045,"t":"2026-10-05T16:45:00Z","v":13199,"vw":9.040448},{"c":9.045,"h":9.06,"l":9.045,"n":306,"o":9.045,"t":"2026-10-05T17:00:00Z","v":15575,"vw":9.047975},{"c":9.045,"h":9.055,"l":9.035,"n":243,"o":9.05,"t":"2026-10-05T17:15:00Z","v":15617,"vw":9.045046},{"c":9.055,"h":9.06,"l":9.04,"n":287,"o":9.045,"t":"2026-10-05T17:30:00Z","v":22919,"vw":9.046535},{"c":9.06,"h":9.06,"l":9.05,"n":328,"o":9.055,"t":"2026-10-05T17:45:00Z","v":13702,"vw":9.055733},{"c":9.075,"h":9.0793,"l":9.0508,"n":373,"o":9.06,"t":"2026-10-05T18:00:00Z","v":20292,"vw":9.061618},{"c":9.085,"h":9.09,"l":9.065,"n":380,"o":9.075,"t":"2026-10-05T18:15:00Z","v":32580,"vw":9.078955},{"c":9.075,"h":9.0893,"l":9.07,"n":210,"o":9.085,"t":"2026-10-05T18:30:00Z","v":8902,"vw":9.08115},{"c":9.095,"h":9.095,"l":9.07,"n":325,"o":9.075,"t":"2026-10-05T18:45:00Z","v":23521,"vw":9.083123},{"c":9.07,"h":9.095,"l":9.055,"n":441,"o":9.095,"t":"2026-10-05T19:00:00Z","v":25325,"vw":9.069623},{"c":8.975,"h":9.075,"l":8.975,"n":516,"o":9.0701,"t":"2026-10-05T19:15:00Z","v":33667,"vw":9.019611},{"c":9.005,"h":9.01,"l":8.975,"n":888,"o":8.98,"t":"2026-10-05T19:30:00Z","v":73195,"vw":8.991737},{"c":9.045,"h":9.06,"l":8.97,"n":2463,"o":9.005,"t":"2026-10-05T19:45:00Z","v":245107,"vw":9.019705},{"c":9.04,"h":9.04,"l":9.04,"n":31,"o":9.04,"t":"2026-10-05T20:00:00Z","v":240661,"vw":9.04},{"c":9.06,"h":9.06,"l":9.06,"n":14,"o":9.06,"t":"2026-10-06T13:15:00Z","v":450,"vw":9.06},{"c":9.07,"h":9.13,"l":9.02,"n":146,"o":9.09,"t":"2026-10-06T13:30:00Z","v":16161,"vw":9.080577},{"c":9.04,"h":9.08,"l":9.04,"n":309,"o":9.08,"t":"2026-10-06T13:45:00Z","v":15155,"vw":9.057536},{"c":9.035,"h":9.075,"l":9.01,"n":554,"o":9.04,"t":"2026-10-06T14:00:00Z","v":30065,"vw":9.035851},{"c":8.985,"h":9.025,"l":8.97,"n":378,"o":9.025,"t":"2026-10-06T14:15:00Z","v":26689,"vw":8.993836},{"c":9.05,"h":9.055,"l":8.985,"n":312,"o":8.985,"t":"2026-10-06T14:30:00Z","v":15987,"vw":9.01121},{"c":9.04,"h":9.06,"l":9.035,"n":287,"o":9.045,"t":"2026-10-06T14:45:00Z","v":13327,"vw":9.052143},{"c":9.06,"h":9.06,"l":9.04,"n":282,"o":9.04,"t":"2026-10-06T15:00:00Z","v":12793,"vw":9.04779},{"c":9.045,"h":9.065,"l":9.035,"n":161,"o":9.06,"t":"2026-10-06T15:15:00Z","v":8157,"vw":9.04648},{"c":9.025,"h":9.04,"l":9.01,"n":269,"o":9.04,"t":"2026-10-06T15:30:00Z","v":16150,"vw":9.025135},{"c":9.025,"h":9.025,"l":9.01,"n":198,"o":9.025,"t":"2026-10-06T15:45:00Z","v":10562,"vw":9.018174},{"c":9.015,"h":9.03,"l":9.01,"n":244,"o":9.025,"t":"2026-10-06T16:00:00Z","v":12111,"vw":9.018484},{"c":9.005,"h":9.02,"l":8.99,"n":554,"o":9.015,"t":"2026-10-06T16:15:00Z","v":44126,"vw":9.004487},{"c":9.015,"h":9.02,"l":8.9908,"n":316,"o":9.01,"t":"2026-10-06T16:30:00Z","v":21118,"vw":9.004001},{"c":9.01,"h":9.015,"l":9.01,"n":181,"o":9.01,"t":"2026-10-06T16:45:00Z","v":11142,"vw":9.01188},{"c":8.98,"h":9.01,"l":8.98,"n":272,"o":9.01,"t":"2026-10-06T17:00:00Z","v":18788,"vw":8.999309},{"c":8.975,"h":8.98,"l":8.96,"n":227,"o":8.98,"t":"2026-10-06T17:15:00Z","v":14095,"vw":8.970677},{"c":8.93,"h":8.985,"l":8.93,"n":316,"o":8.9709,"t":"2026-10-06T17:30:00Z","v":29812,"vw":8.966638},{"c":8.945,"h":8.945,"l":8.93,"n":259,"o":8.935,"t":"2026-10-06T17:45:00Z","v":14546,"vw":8.93947},{"c":8.945,"h":8.945,"l":8.91,"n":291,"o":8.94,"t":"2026-10-06T18:00:00Z","v":28402,"vw":8.927016},{"c":8.975,"h":8.995,"l":8.91,"n":510,"o":8.945,"t":"2026-10-06T18:15:00Z","v":49816,"vw":8.949502},{"c":8.985,"h":8.985,"l":8.975,"n":360,"o":8.975,"t":"2026-10-06T18:30:00Z","v":29686,"vw":8.979389},{"c":8.995,"h":8.995,"l":8.98,"n":232,"o":8.985,"t":"2026-10-06T18:45:00Z","v":12512,"vw":8.989651},{"c":8.985,"h":9.015,"l":8.985,"n":340,"o":8.995,"t":"2026-10-06T19:00:00Z","v":27158,"vw":9.001121},{"c":8.995,"h":9.005,"l":8.97,"n":494,"o":8.98,"t":"2026-10-06T19:15:00Z","v":42986,"vw":8.99298},{"c":8.9691,"h":9.005,"l":8.965,"n":575,"o":8.99,"t":"2026-10-06T19:30:00Z","v":33191,"vw":8.987195},{"c":8.935,"h":8.965,"l":8.925,"n":2067,"o":8.965,"t":"2026-10-06T19:45:00Z","v":159679,"vw":8.942961},{"c":8.93,"h":8.93,"l":8.93,"n":36,"o":8.93,"t":"2026-10-06T20:00:00Z","v":214381,"vw":8.93},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-07T10:45:00Z","v":261,"vw":8.85},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-07T13:15:00Z","v":100,"vw":8.87},{"c":8.98,"h":8.98,"l":8.82,"n":190,"o":8.86,"t":"2026-10-07T13:30:00Z","v":30352,"vw":8.88809},{"c":8.92,"h":8.995,"l":8.89,"n":464,"o":8.995,"t":"2026-10-07T13:45:00Z","v":54906,"vw":8.95331},{"c":8.915,"h":8.955,"l":8.89,"n":573,"o":8.93,"t":"2026-10-07T14:00:00Z","v":57442,"vw":8.93065},{"c":8.94,"h":8.975,"l":8.91,"n":670,"o":8.92,"t":"2026-10-07T14:15:00Z","v":102593,"vw":8.941973},{"c":8.895,"h":8.955,"l":8.88,"n":427,"o":8.94,"t":"2026-10-07T14:30:00Z","v":32974,"vw":8.915704},{"c":8.85,"h":8.905,"l":8.84,"n":293,"o":8.895,"t":"2026-10-07T14:45:00Z","v":16336,"vw":8.869009},{"c":8.885,"h":8.8895,"l":8.825,"n":412,"o":8.855,"t":"2026-10-07T15:00:00Z","v":25038,"vw":8.85176},{"c":8.88,"h":8.895,"l":8.875,"n":209,"o":8.89,"t":"2026-10-07T15:15:00Z","v":13300,"vw":8.886224},{"c":8.895,"h":8.9099,"l":8.88,"n":366,"o":8.88,"t":"2026-10-07T15:30:00Z","v":29293,"vw":8.892851},{"c":8.875,"h":8.89,"l":8.86,"n":250,"o":8.89,"t":"2026-10-07T15:45:00Z","v":22705,"vw":8.873347},{"c":8.92,"h":8.92,"l":8.86,"n":532,"o":8.87,"t":"2026-10-07T16:00:00Z","v":54543,"vw":8.879498},{"c":8.905,"h":8.925,"l":8.9,"n":161,"o":8.915,"t":"2026-10-07T16:15:00Z","v":19940,"vw":8.915484},{"c":8.95,"h":8.985,"l":8.905,"n":940,"o":8.91,"t":"2026-10-07T16:30:00Z","v":301291,"vw":8.944723},{"c":8.965,"h":8.965,"l":8.945,"n":186,"o":8.95,"t":"2026-10-07T16:45:00Z","v":40338,"vw":8.947887},{"c":8.985,"h":9.025,"l":8.93,"n":708,"o":8.96,"t":"2026-10-07T17:00:00Z","v":85698,"vw":8.965974},{"c":9.0325,"h":9.035,"l":8.98,"n":453,"o":8.9891,"t":"2026-10-07T17:15:00Z","v":34130,"vw":9.006354},{"c":9.065,"h":9.0689,"l":9.025,"n":398,"o":9.035,"t":"2026-10-07T17:30:00Z","v":29016,"vw":9.045111},{"c":9.105,"h":9.105,"l":9.06,"n":328,"o":9.06,"t":"2026-10-07T17:45:00Z","v":19135,"vw":9.086833},{"c":9.155,"h":9.155,"l":9.1,"n":589,"o":9.105,"t":"2026-10-07T18:00:00Z","v":44933,"vw":9.116874},{"c":9.155,"h":9.1589,"l":9.13,"n":288,"o":9.155,"t":"2026-10-07T18:15:00Z","v":20116,"vw":9.146176},{"c":9.11,"h":9.165,"l":9.08,"n":839,"o":9.155,"t":"2026-10-07T18:30:00Z","v":83325,"vw":9.107567},{"c":9.105,"h":9.115,"l":9.1026,"n":225,"o":9.105,"t":"2026-10-07T18:45:00Z","v":10040,"vw":9.108595},{"c":9.095,"h":9.135,"l":9.095,"n":540,"o":9.11,"t":"2026-10-07T19:00:00Z","v":53941,"vw":9.11346},{"c":9.04,"h":9.105,"l":9.035,"n":602,"o":9.095,"t":"2026-10-07T19:15:00Z","v":52523,"vw":9.078217},{"c":9,"h":9.04,"l":8.995,"n":610,"o":9.04,"t":"2026-10-07T19:30:00Z","v":47126,"vw":9.01102},{"c":9.04,"h":9.04,"l":8.975,"n":1959,"o":9.005,"t":"2026-10-07T19:45:00Z","v":183867,"vw":9.010066},{"c":9.04,"h":9.04,"l":9.04,"n":30,"o":9.04,"t":"2026-10-07T20:00:00Z","v":192959,"vw":9.04},{"c":9.06,"h":9.07,"l":9,"n":149,"o":9,"t":"2026-10-08T13:30:00Z","v":10211,"vw":9.022121},{"c":9.075,"h":9.09,"l":9.045,"n":136,"o":9.07,"t":"2026-10-08T13:45:00Z","v":6078,"vw":9.070893},{"c":9.06,"h":9.085,"l":9.06,"n":253,"o":9.07,"t":"2026-10-08T14:00:00Z","v":9525,"vw":9.071776},{"c":9.065,"h":9.085,"l":9.065,"n":227,"o":9.065,"t":"2026-10-08T14:15:00Z","v":9542,"vw":9.072291},{"c":9.06,"h":9.085,"l":9.06,"n":118,"o":9.075,"t":"2026-10-08T14:30:00Z","v":3916,"vw":9.073062},{"c":9.025,"h":9.05,"l":9.02,"n":170,"o":9.05,"t":"2026-10-08T14:45:00Z","v":6718,"vw":9.030349},{"c":9.08,"h":9.09,"l":9.025,"n":272,"o":9.03,"t":"2026-10-08T15:00:00Z","v":13222,"vw":9.056076},{"c":9.055,"h":9.075,"l":9.045,"n":176,"o":9.075,"t":"2026-10-08T15:15:00Z","v":6831,"vw":9.055058},{"c":9.065,"h":9.065,"l":9.055,"n":186,"o":9.055,"t":"2026-10-08T15:30:00Z","v":6603,"vw":9.061369},{"c":9.105,"h":9.11,"l":9.07,"n":201,"o":9.07,"t":"2026-10-08T15:45:00Z","v":10163,"vw":9.08551},{"c":9.15,"h":9.15,"l":9.105,"n":266,"o":9.105,"t":"2026-10-08T16:00:00Z","v":10796,"vw":9.128051},{"c":9.145,"h":9.225,"l":9.135,"n":800,"o":9.15,"t":"2026-10-08T16:15:00Z","v":47001,"vw":9.178554},{"c":9.13,"h":9.15,"l":9.125,"n":288,"o":9.15,"t":"2026-10-08T16:30:00Z","v":11950,"vw":9.138753},{"c":9.215,"h":9.23,"l":9.12,"n":331,"o":9.13,"t":"2026-10-08T16:45:00Z","v":17880,"vw":9.17218},{"c":9.205,"h":9.215,"l":9.14,"n":429,"o":9.215,"t":"2026-10-08T17:00:00Z","v":27030,"vw":9.173498},{"c":9.145,"h":9.2,"l":9.13,"n":477,"o":9.2,"t":"2026-10-08T17:15:00Z","v":34397,"vw":9.167725},{"c":9.255,"h":9.255,"l":9.145,"n":378,"o":9.145,"t":"2026-10-08T17:30:00Z","v":20082,"vw":9.194783},{"c":9.245,"h":9.255,"l":9.205,"n":440,"o":9.25,"t":"2026-10-08T17:45:00Z","v":32679,"vw":9.226898},{"c":9.275,"h":9.275,"l":9.245,"n":310,"o":9.245,"t":"2026-10-08T18:00:00Z","v":11948,"vw":9.264407},{"c":9.28,"h":9.28,"l":9.25,"n":373,"o":9.275,"t":"2026-10-08T18:15:00Z","v":14510,"vw":9.264107},{"c":9.27,"h":9.275,"l":9.265,"n":342,"o":9.275,"t":"2026-10-08T18:30:00Z","v":17106,"vw":9.269214},{"c":9.295,"h":9.3,"l":9.275,"n":258,"o":9.275,"t":"2026-10-08T18:45:00Z","v":18188,"vw":9.292767},{"c":9.31,"h":9.32,"l":9.265,"n":636,"o":9.295,"t":"2026-10-08T19:00:00Z","v":39266,"vw":9.29648},{"c":9.265,"h":9.315,"l":9.255,"n":760,"o":9.305,"t":"2026-10-08T19:15:00Z","v":48733,"vw":9.287462},{"c":9.26,"h":9.29,"l":9.255,"n":631,"o":9.265,"t":"2026-10-08T19:30:00Z","v":37015,"vw":9.269783},{"c":9.28,"h":9.305,"l":9.255,"n":1535,"o":9.255,"t":"2026-10-08T19:45:00Z","v":120926,"vw":9.281128},{"c":9.28,"h":9.28,"l":9.27,"n":45,"o":9.27,"t":"2026-10-08T20:00:00Z","v":562717,"vw":9.270002},{"c":9.245,"h":9.325,"l":9.245,"n":168,"o":9.32,"t":"2026-10-09T13:30:00Z","v":13717,"vw":9.284278},{"c":9.19,"h":9.24,"l":9.17,"n":254,"o":9.24,"t":"2026-10-09T13:45:00Z","v":11463,"vw":9.205667},{"c":9.15,"h":9.21,"l":9.15,"n":276,"o":9.2,"t":"2026-10-09T14:00:00Z","v":18380,"vw":9.179147},{"c":9.165,"h":9.185,"l":9.155,"n":276,"o":9.16,"t":"2026-10-09T14:15:00Z","v":17754,"vw":9.167003},{"c":9.17,"h":9.175,"l":9.155,"n":169,"o":9.165,"t":"2026-10-09T14:30:00Z","v":8774,"vw":9.166126},{"c":9.185,"h":9.205,"l":9.175,"n":266,"o":9.18,"t":"2026-10-09T14:45:00Z","v":11464,"vw":9.188228},{"c":9.215,"h":9.215,"l":9.184,"n":236,"o":9.185,"t":"2026-10-09T15:00:00Z","v":13019,"vw":9.193182},{"c":9.175,"h":9.215,"l":9.17,"n":265,"o":9.215,"t":"2026-10-09T15:15:00Z","v":19936,"vw":9.193272},{"c":9.16,"h":9.185,"l":9.16,"n":185,"o":9.175,"t":"2026-10-09T15:30:00Z","v":9076,"vw":9.172446},{"c":9.16,"h":9.165,"l":9.135,"n":171,"o":9.16,"t":"2026-10-09T15:45:00Z","v":10086,"vw":9.151771},{"c":9.155,"h":9.165,"l":9.145,"n":194,"o":9.155,"t":"2026-10-09T16:00:00Z","v":12477,"vw":9.156198},{"c":9.16,"h":9.16,"l":9.145,"n":212,"o":9.155,"t":"2026-10-09T16:15:00Z","v":11552,"vw":9.151351},{"c":9.145,"h":9.165,"l":9.145,"n":202,"o":9.155,"t":"2026-10-09T16:30:00Z","v":14648,"vw":9.159324},{"c":9.165,"h":9.165,"l":9.145,"n":182,"o":9.15,"t":"2026-10-09T16:45:00Z","v":11909,"vw":9.156841},{"c":9.155,"h":9.185,"l":9.155,"n":206,"o":9.165,"t":"2026-10-09T17:00:00Z","v":12129,"vw":9.168876},{"c":9.105,"h":9.165,"l":9.105,"n":238,"o":9.155,"t":"2026-10-09T17:15:00Z","v":21101,"vw":9.137251},{"c":9.115,"h":9.115,"l":9.1012,"n":143,"o":9.11,"t":"2026-10-09T17:30:00Z","v":8681,"vw":9.109609},{"c":9.105,"h":9.13,"l":9.105,"n":498,"o":9.11,"t":"2026-10-09T17:45:00Z","v":41650,"vw":9.118428},{"c":9.12,"h":9.12,"l":9.105,"n":173,"o":9.105,"t":"2026-10-09T18:00:00Z","v":12843,"vw":9.111218},{"c":9.135,"h":9.135,"l":9.115,"n":221,"o":9.115,"t":"2026-10-09T18:15:00Z","v":10548,"vw":9.128005},{"c":9.14,"h":9.14,"l":9.13,"n":96,"o":9.13,"t":"2026-10-09T18:30:00Z","v":3776,"vw":9.136083},{"c":9.15,"h":9.1599,"l":9.14,"n":362,"o":9.14,"t":"2026-10-09T18:45:00Z","v":26387,"vw":9.15},{"c":9.095,"h":9.155,"l":9.085,"n":366,"o":9.155,"t":"2026-10-09T19:00:00Z","v":30754,"vw":9.11783},{"c":9.105,"h":9.105,"l":9.07,"n":298,"o":9.095,"t":"2026-10-09T19:15:00Z","v":22068,"vw":9.085297},{"c":9.095,"h":9.115,"l":9.095,"n":453,"o":9.1,"t":"2026-10-09T19:30:00Z","v":39256,"vw":9.106636},{"c":9.1199,"h":9.12,"l":9.06,"n":1450,"o":9.095,"t":"2026-10-09T19:45:00Z","v":108538,"vw":9.089738},{"c":9.11,"h":9.11,"l":9.11,"n":19,"o":9.11,"t":"2026-10-09T20:00:00Z","v":118968,"vw":9.11},{"c":9.14,"h":9.15,"l":9.14,"n":3,"o":9.15,"t":"2026-10-12T12:15:00Z","v":332,"vw":9.143958},{"c":9.35,"h":9.4176,"l":9.14,"n":501,"o":9.19,"t":"2026-10-12T13:30:00Z","v":88253,"vw":9.234488},{"c":9.21,"h":9.36,"l":9.18,"n":216,"o":9.345,"t":"2026-10-12T13:45:00Z","v":15563,"vw":9.253796},{"c":9.305,"h":9.31,"l":9.2,"n":417,"o":9.2,"t":"2026-10-12T14:00:00Z","v":22398,"vw":9.27367},{"c":9.305,"h":9.34,"l":9.305,"n":375,"o":9.32,"t":"2026-10-12T14:15:00Z","v":23573,"vw":9.319405},{"c":9.335,"h":9.36,"l":9.3011,"n":429,"o":9.305,"t":"2026-10-12T14:30:00Z","v":29599,"vw":9.330296},{"c":9.21,"h":9.335,"l":9.205,"n":701,"o":9.335,"t":"2026-10-12T14:45:00Z","v":55160,"vw":9.255927},{"c":9.235,"h":9.265,"l":9.205,"n":409,"o":9.205,"t":"2026-10-12T15:00:00Z","v":30279,"vw":9.234478},{"c":9.245,"h":9.25,"l":9.225,"n":290,"o":9.24,"t":"2026-10-12T15:15:00Z","v":16941,"vw":9.237429},{"c":9.415,"h":9.495,"l":9.245,"n":1388,"o":9.25,"t":"2026-10-12T15:30:00Z","v":129393,"vw":9.417371},{"c":9.425,"h":9.445,"l":9.42,"n":227,"o":9.42,"t":"2026-10-12T15:45:00Z","v":13090,"vw":9.432212},{"c":9.37,"h":9.425,"l":9.37,"n":431,"o":9.425,"t":"2026-10-12T16:00:00Z","v":41422,"vw":9.396231},{"c":9.365,"h":9.38,"l":9.34,"n":261,"o":9.375,"t":"2026-10-12T16:15:00Z","v":13684,"vw":9.360074},{"c":9.365,"h":9.38,"l":9.355,"n":348,"o":9.36,"t":"2026-10-12T16:30:00Z","v":18275,"vw":9.366402},{"c":9.34,"h":9.375,"l":9.34,"n":285,"o":9.36,"t":"2026-10-12T16:45:00Z","v":23973,"vw":9.356984},{"c":9.355,"h":9.36,"l":9.335,"n":301,"o":9.35,"t":"2026-10-12T17:00:00Z","v":13173,"vw":9.346981},{"c":9.335,"h":9.365,"l":9.335,"n":326,"o":9.355,"t":"2026-10-12T17:15:00Z","v":19978,"vw":9.35679},{"c":9.325,"h":9.33,"l":9.305,"n":278,"o":9.33,"t":"2026-10-12T17:30:00Z","v":13421,"vw":9.315642},{"c":9.325,"h":9.33,"l":9.305,"n":391,"o":9.325,"t":"2026-10-12T17:45:00Z","v":16796,"vw":9.319748},{"c":9.335,"h":9.34,"l":9.31,"n":469,"o":9.325,"t":"2026-10-12T18:00:00Z","v":37098,"vw":9.325824},{"c":9.33,"h":9.34,"l":9.315,"n":368,"o":9.34,"t":"2026-10-12T18:15:00Z","v":24903,"vw":9.32717},{"c":9.325,"h":9.33,"l":9.315,"n":293,"o":9.33,"t":"2026-10-12T18:30:00Z","v":23648,"vw":9.32437},{"c":9.32,"h":9.33,"l":9.3,"n":286,"o":9.325,"t":"2026-10-12T18:45:00Z","v":25947,"vw":9.314514},{"c":9.315,"h":9.33,"l":9.31,"n":407,"o":9.315,"t":"2026-10-12T19:00:00Z","v":35314,"vw":9.318661},{"c":9.305,"h":9.32,"l":9.3,"n":440,"o":9.315,"t":"2026-10-12T19:15:00Z","v":40801,"vw":9.310458},{"c":9.305,"h":9.305,"l":9.28,"n":1046,"o":9.305,"t":"2026-10-12T19:30:00Z","v":117085,"vw":9.290948},{"c":9.255,"h":9.325,"l":9.25,"n":2044,"o":9.305,"t":"2026-10-12T19:45:00Z","v":189397,"vw":9.281457},{"c":9.26,"h":9.26,"l":9.26,"n":33,"o":9.26,"t":"2026-10-12T20:00:00Z","v":168877,"vw":9.26},{"c":9.16,"h":9.16,"l":9.16,"n":5,"o":9.16,"t":"2026-10-12T23:15:00Z","v":303,"vw":9.16},{"c":9.4,"h":9.415,"l":9.17,"n":278,"o":9.31,"t":"2026-10-13T13:30:00Z","v":23820,"vw":9.345612},{"c":9.29,"h":9.41,"l":9.275,"n":732,"o":9.405,"t":"2026-10-13T13:45:00Z","v":79545,"vw":9.303231},{"c":9.23,"h":9.28,"l":9.205,"n":472,"o":9.28,"t":"2026-10-13T14:00:00Z","v":25398,"vw":9.237042},{"c":9.265,"h":9.29,"l":9.215,"n":313,"o":9.22,"t":"2026-10-13T14:15:00Z","v":19300,"vw":9.259065},{"c":9.275,"h":9.285,"l":9.245,"n":399,"o":9.265,"t":"2026-10-13T14:30:00Z","v":30697,"vw":9.270477},{"c":9.335,"h":9.365,"l":9.27,"n":543,"o":9.275,"t":"2026-10-13T14:45:00Z","v":39305,"vw":9.332303},{"c":9.335,"h":9.35,"l":9.335,"n":241,"o":9.335,"t":"2026-10-13T15:00:00Z","v":12809,"vw":9.341785},{"c":9.345,"h":9.345,"l":9.33,"n":227,"o":9.335,"t":"2026-10-13T15:15:00Z","v":12799,"vw":9.335971},{"c":9.34,"h":9.375,"l":9.34,"n":406,"o":9.345,"t":"2026-10-13T15:30:00Z","v":26822,"vw":9.3617},{"c":9.315,"h":9.34,"l":9.31,"n":188,"o":9.34,"t":"2026-10-13T15:45:00Z","v":13032,"vw":9.323002},{"c":9.31,"h":9.335,"l":9.3,"n":377,"o":9.315,"t":"2026-10-13T16:00:00Z","v":28481,"vw":9.317092},{"c":9.285,"h":9.32,"l":9.28,"n":270,"o":9.31,"t":"2026-10-13T16:15:00Z","v":15108,"vw":9.301412},{"c":9.32,"h":9.32,"l":9.27,"n":273,"o":9.28,"t":"2026-10-13T16:30:00Z","v":14079,"vw":9.288798},{"c":9.345,"h":9.345,"l":9.32,"n":116,"o":9.32,"t":"2026-10-13T16:45:00Z","v":6487,"vw":9.334132},{"c":9.38,"h":9.39,"l":9.345,"n":307,"o":9.345,"t":"2026-10-13T17:00:00Z","v":18615,"vw":9.370389},{"c":9.355,"h":9.385,"l":9.35,"n":265,"o":9.38,"t":"2026-10-13T17:15:00Z","v":19080,"vw":9.3677},{"c":9.365,"h":9.38,"l":9.355,"n":359,"o":9.355,"t":"2026-10-13T17:30:00Z","v":23695,"vw":9.363716},{"c":9.345,"h":9.36,"l":9.345,"n":215,"o":9.36,"t":"2026-10-13T17:45:00Z","v":8834,"vw":9.350413},{"c":9.38,"h":9.395,"l":9.345,"n":389,"o":9.345,"t":"2026-10-13T18:00:00Z","v":23067,"vw":9.377084},{"c":9.385,"h":9.385,"l":9.36,"n":297,"o":9.375,"t":"2026-10-13T18:15:00Z","v":20919,"vw":9.376071},{"c":9.375,"h":9.38,"l":9.355,"n":254,"o":9.38,"t":"2026-10-13T18:30:00Z","v":12118,"vw":9.369866},{"c":9.415,"h":9.415,"l":9.375,"n":196,"o":9.38,"t":"2026-10-13T18:45:00Z","v":8501,"vw":9.391787},{"c":9.425,"h":9.425,"l":9.4,"n":405,"o":9.42,"t":"2026-10-13T19:00:00Z","v":29016,"vw":9.412961},{"c":9.405,"h":9.43,"l":9.395,"n":422,"o":9.43,"t":"2026-10-13T19:15:00Z","v":34553,"vw":9.414693},{"c":9.43,"h":9.43,"l":9.395,"n":510,"o":9.4,"t":"2026-10-13T19:30:00Z","v":32035,"vw":9.410085},{"c":9.415,"h":9.445,"l":9.4,"n":1798,"o":9.425,"t":"2026-10-13T19:45:00Z","v":146930,"vw":9.423388},{"c":9.42,"h":9.42,"l":9.42,"n":19,"o":9.42,"t":"2026-10-13T20:00:00Z","v":173699,"vw":9.42},{"c":9.35,"h":9.35,"l":9.35,"n":10,"o":9.35,"t":"2026-10-14T13:15:00Z","v":537,"vw":9.35},{"c":9.24,"h":9.35,"l":9.24,"n":309,"o":9.34,"t":"2026-10-14T13:30:00Z","v":22985,"vw":9.323725},{"c":9.145,"h":9.23,"l":9.135,"n":289,"o":9.23,"t":"2026-10-14T13:45:00Z","v":19475,"vw":9.182331},{"c":9.085,"h":9.18,"l":9.075,"n":422,"o":9.15,"t":"2026-10-14T14:00:00Z","v":30949,"vw":9.123731},{"c":9.13,"h":9.14,"l":9.085,"n":335,"o":9.085,"t":"2026-10-14T14:15:00Z","v":20340,"vw":9.112253},{"c":9.125,"h":9.145,"l":9.12,"n":266,"o":9.14,"t":"2026-10-14T14:30:00Z","v":12790,"vw":9.132862},{"c":9.175,"h":9.175,"l":9.1,"n":691,"o":9.12,"t":"2026-10-14T14:45:00Z","v":78774,"vw":9.131666},{"c":9.22,"h":9.24,"l":9.155,"n":835,"o":9.175,"t":"2026-10-14T15:00:00Z","v":112313,"vw":9.185888},{"c":9.225,"h":9.235,"l":9.21,"n":316,"o":9.225,"t":"2026-10-14T15:15:00Z","v":16916,"vw":9.223378},{"c":9.185,"h":9.22,"l":9.18,"n":292,"o":9.22,"t":"2026-10-14T15:30:00Z","v":16861,"vw":9.200887},{"c":9.185,"h":9.205,"l":9.185,"n":232,"o":9.185,"t":"2026-10-14T15:45:00Z","v":12481,"vw":9.195751},{"c":9.175,"h":9.195,"l":9.175,"n":302,"o":9.185,"t":"2026-10-14T16:00:00Z","v":19331,"vw":9.183947},{"c":9.205,"h":9.205,"l":9.13,"n":501,"o":9.175,"t":"2026-10-14T16:15:00Z","v":55991,"vw":9.155973},{"c":9.18,"h":9.215,"l":9.17,"n":272,"o":9.205,"t":"2026-10-14T16:30:00Z","v":14712,"vw":9.203829},{"c":9.145,"h":9.18,"l":9.14,"n":200,"o":9.17,"t":"2026-10-14T16:45:00Z","v":10579,"vw":9.155827},{"c":9.175,"h":9.1898,"l":9.14,"n":583,"o":9.145,"t":"2026-10-14T17:00:00Z","v":55711,"vw":9.164495},{"c":9.175,"h":9.19,"l":9.165,"n":331,"o":9.17,"t":"2026-10-14T17:15:00Z","v":15957,"vw":9.177634},{"c":9.17,"h":9.18,"l":9.16,"n":305,"o":9.17,"t":"2026-10-14T17:30:00Z","v":17969,"vw":9.170559},{"c":9.145,"h":9.17,"l":9.12,"n":667,"o":9.17,"t":"2026-10-14T17:45:00Z","v":67499,"vw":9.154861},{"c":9.115,"h":9.155,"l":9.114,"n":330,"o":9.145,"t":"2026-10-14T18:00:00Z","v":20464,"vw":9.13705},{"c":9.14,"h":9.155,"l":9.115,"n":338,"o":9.1199,"t":"2026-10-14T18:15:00Z","v":26127,"vw":9.137117},{"c":9.16,"h":9.165,"l":9.135,"n":360,"o":9.135,"t":"2026-10-14T18:30:00Z","v":22169,"vw":9.154986},{"c":9.175,"h":9.175,"l":9.145,"n":331,"o":9.155,"t":"2026-10-14T18:45:00Z","v":22405,"vw":9.158695},{"c":9.145,"h":9.175,"l":9.145,"n":432,"o":9.175,"t":"2026-10-14T19:00:00Z","v":25760,"vw":9.1642},{"c":9.165,"h":9.175,"l":9.145,"n":531,"o":9.145,"t":"2026-10-14T19:15:00Z","v":39050,"vw":9.162148},{"c":9.135,"h":9.165,"l":9.105,"n":711,"o":9.165,"t":"2026-10-14T19:30:00Z","v":50368,"vw":9.13844},{"c":9.265,"h":9.27,"l":9.135,"n":3159,"o":9.135,"t":"2026-10-14T19:45:00Z","v":310102,"vw":9.218596},{"c":9.26,"h":9.26,"l":9.26,"n":25,"o":9.26,"t":"2026-10-14T20:00:00Z","v":209642,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-14T22:15:00Z","v":324,"vw":9.26},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-10-15T12:30:00Z","v":225,"vw":9.33},{"c":9.34,"h":9.5,"l":9.325,"n":276,"o":9.38,"t":"2026-10-15T13:30:00Z","v":38736,"vw":9.381013},{"c":9.36,"h":9.4,"l":9.33,"n":280,"o":9.33,"t":"2026-10-15T13:45:00Z","v":14886,"vw":9.368034},{"c":9.38,"h":9.425,"l":9.36,"n":639,"o":9.36,"t":"2026-10-15T14:00:00Z","v":201234,"vw":9.386469},{"c":9.36,"h":9.395,"l":9.335,"n":388,"o":9.39,"t":"2026-10-15T14:15:00Z","v":21283,"vw":9.356164},{"c":9.39,"h":9.405,"l":9.36,"n":328,"o":9.36,"t":"2026-10-15T14:30:00Z","v":16400,"vw":9.388449},{"c":9.375,"h":9.39,"l":9.36,"n":308,"o":9.38,"t":"2026-10-15T14:45:00Z","v":12884,"vw":9.376878},{"c":9.38,"h":9.405,"l":9.38,"n":458,"o":9.38,"t":"2026-10-15T15:00:00Z","v":30310,"vw":9.396657},{"c":9.33,"h":9.37,"l":9.33,"n":256,"o":9.37,"t":"2026-10-15T15:15:00Z","v":14564,"vw":9.348668},{"c":9.315,"h":9.355,"l":9.315,"n":342,"o":9.335,"t":"2026-10-15T15:30:00Z","v":17976,"vw":9.339711},{"c":9.375,"h":9.375,"l":9.325,"n":367,"o":9.325,"t":"2026-10-15T15:45:00Z","v":27372,"vw":9.343032},{"c":9.365,"h":9.375,"l":9.345,"n":523,"o":9.375,"t":"2026-10-15T16:00:00Z","v":21769,"vw":9.362922},{"c":9.39,"h":9.39,"l":9.365,"n":279,"o":9.365,"t":"2026-10-15T16:15:00Z","v":13019,"vw":9.379299},{"c":9.3958,"h":9.415,"l":9.39,"n":663,"o":9.395,"t":"2026-10-15T16:30:00Z","v":60384,"vw":9.404302},{"c":9.4,"h":9.41,"l":9.395,"n":302,"o":9.395,"t":"2026-10-15T16:45:00Z","v":17059,"vw":9.40266},{"c":9.395,"h":9.405,"l":9.395,"n":280,"o":9.395,"t":"2026-10-15T17:00:00Z","v":18187,"vw":9.399883},{"c":9.445,"h":9.45,"l":9.395,"n":568,"o":9.4,"t":"2026-10-15T17:15:00Z","v":87987,"vw":9.413373},{"c":9.474,"h":9.475,"l":9.45,"n":263,"o":9.45,"t":"2026-10-15T17:30:00Z","v":13118,"vw":9.467424},{"c":9.535,"h":9.535,"l":9.475,"n":387,"o":9.475,"t":"2026-10-15T17:45:00Z","v":21816,"vw":9.497659},{"c":9.51,"h":9.54,"l":9.505,"n":352,"o":9.5311,"t":"2026-10-15T18:00:00Z","v":19993,"vw":9.522969},{"c":9.535,"h":9.535,"l":9.515,"n":246,"o":9.515,"t":"2026-10-15T18:15:00Z","v":10337,"vw":9.528582},{"c":9.535,"h":9.555,"l":9.525,"n":344,"o":9.535,"t":"2026-10-15T18:30:00Z","v":23269,"vw":9.539096},{"c":9.585,"h":9.59,"l":9.535,"n":410,"o":9.54,"t":"2026-10-15T18:45:00Z","v":24500,"vw":9.558388},{"c":9.555,"h":9.61,"l":9.555,"n":517,"o":9.585,"t":"2026-10-15T19:00:00Z","v":42805,"vw":9.591945},{"c":9.585,"h":9.595,"l":9.55,"n":570,"o":9.555,"t":"2026-10-15T19:15:00Z","v":48636,"vw":9.573762},{"c":9.6,"h":9.615,"l":9.57,"n":702,"o":9.59,"t":"2026-10-15T19:30:00Z","v":51010,"vw":9.592579},{"c":9.55,"h":9.605,"l":9.55,"n":1980,"o":9.6,"t":"2026-10-15T19:45:00Z","v":133666,"vw":9.57638},{"c":9.56,"h":9.56,"l":9.56,"n":23,"o":9.56,"t":"2026-10-15T20:00:00Z","v":218315,"vw":9.56},{"c":9.68,"h":9.73,"l":9.616,"n":103,"o":9.63,"t":"2026-10-16T13:30:00Z","v":20386,"vw":9.646356},{"c":9.64,"h":9.7,"l":9.63,"n":211,"o":9.67,"t":"2026-10-16T13:45:00Z","v":13009,"vw":9.669502},{"c":9.525,"h":9.62,"l":9.525,"n":370,"o":9.62,"t":"2026-10-16T14:00:00Z","v":15550,"vw":9.567244},{"c":9.53,"h":9.56,"l":9.53,"n":202,"o":9.53,"t":"2026-10-16T14:15:00Z","v":5794,"vw":9.541892},{"c":9.495,"h":9.555,"l":9.485,"n":420,"o":9.535,"t":"2026-10-16T14:30:00Z","v":24119,"vw":9.527854},{"c":9.515,"h":9.525,"l":9.5,"n":237,"o":9.5,"t":"2026-10-16T14:45:00Z","v":11808,"vw":9.509476},{"c":9.585,"h":9.585,"l":9.515,"n":211,"o":9.515,"t":"2026-10-16T15:00:00Z","v":11939,"vw":9.553607},{"c":9.51,"h":9.58,"l":9.5,"n":331,"o":9.58,"t":"2026-10-16T15:15:00Z","v":19201,"vw":9.529548},{"c":9.47,"h":9.515,"l":9.465,"n":255,"o":9.51,"t":"2026-10-16T15:30:00Z","v":10258,"vw":9.495278},{"c":9.485,"h":9.495,"l":9.45,"n":287,"o":9.48,"t":"2026-10-16T15:45:00Z","v":15063,"vw":9.469925},{"c":9.405,"h":9.48,"l":9.405,"n":299,"o":9.48,"t":"2026-10-16T16:00:00Z","v":15178,"vw":9.440761},{"c":9.38,"h":9.405,"l":9.38,"n":276,"o":9.405,"t":"2026-10-16T16:15:00Z","v":10869,"vw":9.388275},{"c":9.375,"h":9.38,"l":9.36,"n":197,"o":9.37,"t":"2026-10-16T16:30:00Z","v":7452,"vw":9.369984},{"c":9.355,"h":9.39,"l":9.355,"n":224,"o":9.385,"t":"2026-10-16T16:45:00Z","v":10171,"vw":9.374306},{"c":9.33,"h":9.35,"l":9.325,"n":276,"o":9.35,"t":"2026-10-16T17:00:00Z","v":29075,"vw":9.328384},{"c":9.335,"h":9.34,"l":9.32,"n":266,"o":9.33,"t":"2026-10-16T17:15:00Z","v":10342,"vw":9.328214},{"c":9.35,"h":9.365,"l":9.315,"n":296,"o":9.34,"t":"2026-10-16T17:30:00Z","v":13309,"vw":9.332827},{"c":9.31,"h":9.35,"l":9.31,"n":241,"o":9.35,"t":"2026-10-16T17:45:00Z","v":8610,"vw":9.337923},{"c":9.32,"h":9.325,"l":9.3,"n":263,"o":9.31,"t":"2026-10-16T18:00:00Z","v":10492,"vw":9.313179},{"c":9.295,"h":9.315,"l":9.295,"n":220,"o":9.31,"t":"2026-10-16T18:15:00Z","v":7422,"vw":9.308038},{"c":9.325,"h":9.325,"l":9.29,"n":300,"o":9.2999,"t":"2026-10-16T18:30:00Z","v":12361,"vw":9.305214},{"c":9.33,"h":9.34,"l":9.315,"n":213,"o":9.325,"t":"2026-10-16T18:45:00Z","v":10468,"vw":9.330879},{"c":9.315,"h":9.325,"l":9.31,"n":333,"o":9.32,"t":"2026-10-16T19:00:00Z","v":12370,"vw":9.316791},{"c":9.33,"h":9.335,"l":9.315,"n":249,"o":9.32,"t":"2026-10-16T19:15:00Z","v":17325,"vw":9.325906},{"c":9.324,"h":9.34,"l":9.31,"n":439,"o":9.33,"t":"2026-10-16T19:30:00Z","v":22297,"vw":9.322631},{"c":9.28,"h":9.335,"l":9.25,"n":1354,"o":9.325,"t":"2026-10-16T19:45:00Z","v":92346,"vw":9.290629},{"c":9.28,"h":9.28,"l":9.28,"n":21,"o":9.28,"t":"2026-10-16T20:00:00Z","v":457801,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-19T11:00:00Z","v":128,"vw":9.28},{"c":9.19,"h":9.345,"l":9.19,"n":2,"o":9.345,"t":"2026-10-19T12:30:00Z","v":200,"vw":9.2675},{"c":9.18,"h":9.29,"l":9.18,"n":244,"o":9.28,"t":"2026-10-19T13:30:00Z","v":25447,"vw":9.242401},{"c":9.16,"h":9.185,"l":9.14,"n":138,"o":9.185,"t":"2026-10-19T13:45:00Z","v":7763,"vw":9.153631},{"c":9.18,"h":9.185,"l":9.15,"n":295,"o":9.16,"t":"2026-10-19T14:00:00Z","v":11874,"vw":9.166133},{"c":9.15,"h":9.185,"l":9.13,"n":223,"o":9.18,"t":"2026-10-19T14:15:00Z","v":11337,"vw":9.153634},{"c":9.12,"h":9.155,"l":9.12,"n":163,"o":9.155,"t":"2026-10-19T14:30:00Z","v":7118,"vw":9.135349},{"c":9.135,"h":9.135,"l":9.12,"n":201,"o":9.12,"t":"2026-10-19T14:45:00Z","v":8009,"vw":9.125837},{"c":9.18,"h":9.18,"l":9.14,"n":197,"o":9.14,"t":"2026-10-19T15:00:00Z","v":7675,"vw":9.151267},{"c":9.18,"h":9.19,"l":9.165,"n":220,"o":9.175,"t":"2026-10-19T15:15:00Z","v":12716,"vw":9.176165},{"c":9.13,"h":9.185,"l":9.13,"n":268,"o":9.185,"t":"2026-10-19T15:30:00Z","v":13390,"vw":9.16088},{"c":9.13,"h":9.145,"l":9.12,"n":154,"o":9.14,"t":"2026-10-19T15:45:00Z","v":10498,"vw":9.131291},{"c":9.09,"h":9.13,"l":9.0727,"n":258,"o":9.13,"t":"2026-10-19T16:00:00Z","v":22094,"vw":9.096725},{"c":9.115,"h":9.115,"l":9.085,"n":159,"o":9.085,"t":"2026-10-19T16:15:00Z","v":7015,"vw":9.101426},{"c":9.1,"h":9.12,"l":9.09,"n":200,"o":9.12,"t":"2026-10-19T16:30:00Z","v":12409,"vw":9.102989},{"c":9.11,"h":9.115,"l":9.095,"n":116,"o":9.095,"t":"2026-10-19T16:45:00Z","v":5585,"vw":9.10747},{"c":9.085,"h":9.105,"l":9.0801,"n":140,"o":9.105,"t":"2026-10-19T17:00:00Z","v":8982,"vw":9.08768},{"c":9.1,"h":9.105,"l":9.085,"n":171,"o":9.09,"t":"2026-10-19T17:15:00Z","v":8160,"vw":9.093625},{"c":9.1,"h":9.105,"l":9.07,"n":357,"o":9.095,"t":"2026-10-19T17:30:00Z","v":27818,"vw":9.084093},{"c":9.09,"h":9.1,"l":9.084,"n":202,"o":9.095,"t":"2026-10-19T17:45:00Z","v":13083,"vw":9.091141},{"c":9.06,"h":9.0883,"l":9.06,"n":230,"o":9.0883,"t":"2026-10-19T18:00:00Z","v":11188,"vw":9.070472},{"c":9.07,"h":9.085,"l":9.065,"n":176,"o":9.07,"t":"2026-10-19T18:15:00Z","v":9490,"vw":9.074354},{"c":9.055,"h":9.0758,"l":9.055,"n":155,"o":9.075,"t":"2026-10-19T18:30:00Z","v":7626,"vw":9.069578},{"c":9.065,"h":9.065,"l":9.04,"n":216,"o":9.05,"t":"2026-10-19T18:45:00Z","v":13164,"vw":9.052344},{"c":9.095,"h":9.095,"l":9.06,"n":336,"o":9.065,"t":"2026-10-19T19:00:00Z","v":21197,"vw":9.077818},{"c":9.09,"h":9.11,"l":9.085,"n":323,"o":9.1,"t":"2026-10-19T19:15:00Z","v":24269,"vw":9.095381},{"c":9.095,"h":9.095,"l":9.06,"n":496,"o":9.085,"t":"2026-10-19T19:30:00Z","v":31254,"vw":9.072676},{"c":9.09,"h":9.12,"l":9.07,"n":1642,"o":9.1,"t":"2026-10-19T19:45:00Z","v":119000,"vw":9.098598},{"c":9.09,"h":9.09,"l":9.09,"n":31,"o":9.09,"t":"2026-10-19T20:00:00Z","v":184553,"vw":9.09},{"c":9.195,"h":9.41,"l":9.08,"n":61,"o":9.08,"t":"2026-10-20T13:30:00Z","v":4891,"vw":9.118269},{"c":9.26,"h":9.29,"l":9.23,"n":524,"o":9.23,"t":"2026-10-20T13:45:00Z","v":58554,"vw":9.25533},{"c":9.175,"h":9.265,"l":9.175,"n":291,"o":9.26,"t":"2026-10-20T14:00:00Z","v":14828,"vw":9.216088},{"c":9.255,"h":9.255,"l":9.175,"n":291,"o":9.18,"t":"2026-10-20T14:15:00Z","v":11015,"vw":9.209413},{"c":9.225,"h":9.265,"l":9.205,"n":340,"o":9.26,"t":"2026-10-20T14:30:00Z","v":13292,"vw":9.225133},{"c":9.275,"h":9.28,"l":9.215,"n":232,"o":9.225,"t":"2026-10-20T14:45:00Z","v":8769,"vw":9.256198},{"c":9.23,"h":9.27,"l":9.22,"n":542,"o":9.27,"t":"2026-10-20T15:00:00Z","v":34988,"vw":9.242538},{"c":9.21,"h":9.25,"l":9.21,"n":248,"o":9.24,"t":"2026-10-20T15:15:00Z","v":9054,"vw":9.228341},{"c":9.215,"h":9.215,"l":9.19,"n":264,"o":9.21,"t":"2026-10-20T15:30:00Z","v":11445,"vw":9.206954},{"c":9.185,"h":9.215,"l":9.18,"n":230,"o":9.215,"t":"2026-10-20T15:45:00Z","v":7389,"vw":9.197809},{"c":9.185,"h":9.205,"l":9.17,"n":269,"o":9.19,"t":"2026-10-20T16:00:00Z","v":15701,"vw":9.184105},{"c":9.175,"h":9.19,"l":9.155,"n":199,"o":9.19,"t":"2026-10-20T16:15:00Z","v":9512,"vw":9.170946},{"c":9.195,"h":9.205,"l":9.175,"n":248,"o":9.175,"t":"2026-10-20T16:30:00Z","v":10543,"vw":9.189179},{"c":9.185,"h":9.205,"l":9.17,"n":199,"o":9.195,"t":"2026-10-20T16:45:00Z","v":11653,"vw":9.19466},{"c":9.19,"h":9.205,"l":9.185,"n":221,"o":9.185,"t":"2026-10-20T17:00:00Z","v":10050,"vw":9.197304},{"c":9.125,"h":9.19,"l":9.12,"n":373,"o":9.185,"t":"2026-10-20T17:15:00Z","v":87442,"vw":9.143283},{"c":9.17,"h":9.18,"l":9.125,"n":444,"o":9.125,"t":"2026-10-20T17:30:00Z","v":40406,"vw":9.158116},{"c":9.165,"h":9.175,"l":9.16,"n":244,"o":9.175,"t":"2026-10-20T17:45:00Z","v":10804,"vw":9.169626},{"c":9.14,"h":9.17,"l":9.14,"n":235,"o":9.17,"t":"2026-10-20T18:00:00Z","v":14934,"vw":9.15111},{"c":9.12,"h":9.145,"l":9.1,"n":276,"o":9.145,"t":"2026-10-20T18:15:00Z","v":16905,"vw":9.11914},{"c":9.115,"h":9.125,"l":9.105,"n":213,"o":9.12,"t":"2026-10-20T18:30:00Z","v":11196,"vw":9.113079},{"c":9.125,"h":9.125,"l":9.11,"n":136,"o":9.115,"t":"2026-10-20T18:45:00Z","v":7249,"vw":9.118257},{"c":9.03,"h":9.125,"l":9.015,"n":452,"o":9.125,"t":"2026-10-20T19:00:00Z","v":38788,"vw":9.072067},{"c":9.03,"h":9.035,"l":9,"n":803,"o":9.03,"t":"2026-10-20T19:15:00Z","v":99217,"vw":9.018169},{"c":9.035,"h":9.035,"l":8.99,"n":1092,"o":9.03,"t":"2026-10-20T19:30:00Z","v":132098,"vw":9.009298},{"c":8.98,"h":9.04,"l":8.97,"n":2465,"o":9.035,"t":"2026-10-20T19:45:00Z","v":303761,"vw":8.994815},{"c":8.98,"h":9.01,"l":8.98,"n":21,"o":8.98,"t":"2026-10-20T20:00:00Z","v":362675,"vw":8.980423},{"c":8.9,"h":8.9,"l":8.9,"n":13,"o":8.9,"t":"2026-10-21T08:15:00Z","v":150,"vw":8.9},{"c":9.09,"h":9.12,"l":8.98,"n":215,"o":9.02,"t":"2026-10-21T13:30:00Z","v":20340,"vw":9.026422},{"c":9.115,"h":9.14,"l":9.07,"n":353,"o":9.07,"t":"2026-10-21T13:45:00Z","v":22977,"vw":9.113265},{"c":9.105,"h":9.115,"l":9.0504,"n":510,"o":9.11,"t":"2026-10-21T14:00:00Z","v":20860,"vw":9.080289},{"c":9.065,"h":9.115,"l":9.065,"n":275,"o":9.1,"t":"2026-10-21T14:15:00Z","v":12805,"vw":9.098196},{"c":9.125,"h":9.125,"l":9.07,"n":237,"o":9.08,"t":"2026-10-21T14:30:00Z","v":11412,"vw":9.098434},{"c":9.1,"h":9.135,"l":9.1,"n":165,"o":9.125,"t":"2026-10-21T14:45:00Z","v":7377,"vw":9.125709},{"c":9.085,"h":9.105,"l":9.075,"n":335,"o":9.09,"t":"2026-10-21T15:00:00Z","v":14816,"vw":9.088764},{"c":9.11,"h":9.11,"l":9.08,"n":219,"o":9.09,"t":"2026-10-21T15:15:00Z","v":8435,"vw":9.092401},{"c":9.075,"h":9.115,"l":9.07,"n":185,"o":9.115,"t":"2026-10-21T15:30:00Z","v":9299,"vw":9.094331},{"c":9.075,"h":9.085,"l":9.06,"n":321,"o":9.075,"t":"2026-10-21T15:45:00Z","v":38962,"vw":9.066719},{"c":9.075,"h":9.085,"l":9.05,"n":385,"o":9.075,"t":"2026-10-21T16:00:00Z","v":26353,"vw":9.068039},{"c":9.085,"h":9.085,"l":9.065,"n":201,"o":9.075,"t":"2026-10-21T16:15:00Z","v":11295,"vw":9.07239},{"c":9.085,"h":9.125,"l":9.075,"n":346,"o":9.085,"t":"2026-10-21T16:30:00Z","v":23317,"vw":9.091828},{"c":9.07,"h":9.08,"l":9.065,"n":192,"o":9.08,"t":"2026-10-21T16:45:00Z","v":10985,"vw":9.072577},{"c":9.07,"h":9.08,"l":9.07,"n":220,"o":9.075,"t":"2026-10-21T17:00:00Z","v":12418,"vw":9.072799},{"c":9.085,"h":9.085,"l":9.075,"n":112,"o":9.075,"t":"2026-10-21T17:15:00Z","v":5256,"vw":9.078899},{"c":9.085,"h":9.09,"l":9.08,"n":89,"o":9.085,"t":"2026-10-21T17:30:00Z","v":4521,"vw":9.084646},{"c":9.115,"h":9.14,"l":9.085,"n":400,"o":9.09,"t":"2026-10-21T17:45:00Z","v":39496,"vw":9.106783},{"c":9.11,"h":9.125,"l":9.1,"n":249,"o":9.12,"t":"2026-10-21T18:00:00Z","v":11630,"vw":9.110612},{"c":9.125,"h":9.125,"l":9.105,"n":173,"o":9.11,"t":"2026-10-21T18:15:00Z","v":8917,"vw":9.117093},{"c":9.11,"h":9.125,"l":9.105,"n":256,"o":9.125,"t":"2026-10-21T18:30:00Z","v":12531,"vw":9.113655},{"c":9.049,"h":9.115,"l":9.045,"n":406,"o":9.11,"t":"2026-10-21T18:45:00Z","v":26331,"vw":9.100234},{"c":9.05,"h":9.055,"l":9.015,"n":408,"o":9.045,"t":"2026-10-21T19:00:00Z","v":23686,"vw":9.033468},{"c":9.065,"h":9.07,"l":9.035,"n":473,"o":9.05,"t":"2026-10-21T19:15:00Z","v":24035,"vw":9.05795},{"c":9.055,"h":9.075,"l":9.04,"n":544,"o":9.065,"t":"2026-10-21T19:30:00Z","v":28618,"vw":9.062962},{"c":9.03,"h":9.08,"l":9.025,"n":1884,"o":9.055,"t":"2026-10-21T19:45:00Z","v":126419,"vw":9.044534},{"c":9.06,"h":9.06,"l":9.03,"n":19,"o":9.03,"t":"2026-10-21T20:00:00Z","v":172179,"vw":9.030869},{"c":9.0099,"h":9.03,"l":8.965,"n":17,"o":8.965,"t":"2026-10-22T11:15:00Z","v":6290,"vw":9.018537},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-22T11:45:00Z","v":502,"vw":8.96},{"c":8.85,"h":8.98,"l":8.85,"n":13,"o":8.98,"t":"2026-10-22T12:45:00Z","v":2100,"vw":8.928505},{"c":8.85,"h":8.85,"l":8.75,"n":16,"o":8.8,"t":"2026-10-22T13:00:00Z","v":2955,"vw":8.789146},{"c":8.7,"h":8.83,"l":8.7,"n":44,"o":8.83,"t":"2026-10-22T13:15:00Z","v":9774,"vw":8.792337},{"c":8.75,"h":9.03,"l":8.75,"n":518,"o":8.85,"t":"2026-10-22T13:30:00Z","v":62237,"vw":8.848257},{"c":8.8,"h":8.8,"l":8.64,"n":780,"o":8.76,"t":"2026-10-22T13:45:00Z","v":78436,"vw":8.707345},{"c":8.785,"h":8.865,"l":8.76,"n":541,"o":8.81,"t":"2026-10-22T14:00:00Z","v":43012,"vw":8.81276},{"c":8.695,"h":8.795,"l":8.68,"n":586,"o":8.79,"t":"2026-10-22T14:15:00Z","v":38392,"vw":8.721022},{"c":8.515,"h":8.715,"l":8.495,"n":855,"o":8.695,"t":"2026-10-22T14:30:00Z","v":90425,"vw":8.58053},{"c":8.505,"h":8.535,"l":8.405,"n":999,"o":8.515,"t":"2026-10-22T14:45:00Z","v":97087,"vw":8.484207},{"c":8.655,"h":8.655,"l":8.495,"n":1345,"o":8.505,"t":"2026-10-22T15:00:00Z","v":149106,"vw":8.558166},{"c":8.665,"h":8.69,"l":8.645,"n":583,"o":8.66,"t":"2026-10-22T15:15:00Z","v":42391,"vw":8.664854},{"c":8.705,"h":8.74,"l":8.67,"n":693,"o":8.67,"t":"2026-10-22T15:30:00Z","v":144818,"vw":8.712327},{"c":8.795,"h":8.795,"l":8.705,"n":444,"o":8.705,"t":"2026-10-22T15:45:00Z","v":32777,"vw":8.755346},{"c":8.795,"h":8.83,"l":8.78,"n":501,"o":8.795,"t":"2026-10-22T16:00:00Z","v":34961,"vw":8.813279},{"c":8.765,"h":8.825,"l":8.755,"n":436,"o":8.8,"t":"2026-10-22T16:15:00Z","v":36162,"vw":8.783228},{"c":8.795,"h":8.795,"l":8.755,"n":367,"o":8.76,"t":"2026-10-22T16:30:00Z","v":22048,"vw":8.77506},{"c":8.905,"h":8.905,"l":8.795,"n":705,"o":8.795,"t":"2026-10-22T16:45:00Z","v":56318,"vw":8.850882},{"c":8.845,"h":8.905,"l":8.825,"n":472,"o":8.905,"t":"2026-10-22T17:00:00Z","v":36354,"vw":8.846676},{"c":8.865,"h":8.88,"l":8.85,"n":404,"o":8.85,"t":"2026-10-22T17:15:00Z","v":27859,"vw":8.869484},{"c":8.895,"h":8.9,"l":8.865,"n":306,"o":8.865,"t":"2026-10-22T17:30:00Z","v":22770,"vw":8.88131},{"c":8.9,"h":8.91,"l":8.875,"n":269,"o":8.895,"t":"2026-10-22T17:45:00Z","v":13929,"vw":8.891532},{"c":8.925,"h":8.925,"l":8.88,"n":374,"o":8.895,"t":"2026-10-22T18:00:00Z","v":21277,"vw":8.893414},{"c":8.935,"h":8.945,"l":8.925,"n":398,"o":8.925,"t":"2026-10-22T18:15:00Z","v":18697,"vw":8.939917},{"c":8.935,"h":8.965,"l":8.93,"n":373,"o":8.935,"t":"2026-10-22T18:30:00Z","v":18904,"vw":8.950023},{"c":8.8,"h":8.965,"l":8.74,"n":1488,"o":8.94,"t":"2026-10-22T18:45:00Z","v":194628,"vw":8.838288},{"c":8.87,"h":8.87,"l":8.78,"n":838,"o":8.81,"t":"2026-10-22T19:00:00Z","v":77251,"vw":8.833028},{"c":8.845,"h":8.875,"l":8.83,"n":851,"o":8.875,"t":"2026-10-22T19:15:00Z","v":65591,"vw":8.856443},{"c":8.81,"h":8.865,"l":8.795,"n":1113,"o":8.845,"t":"2026-10-22T19:30:00Z","v":82652,"vw":8.834807},{"c":8.865,"h":8.9,"l":8.79,"n":2418,"o":8.81,"t":"2026-10-22T19:45:00Z","v":250095,"vw":8.848119},{"c":8.86,"h":8.86,"l":8.86,"n":18,"o":8.86,"t":"2026-10-22T20:00:00Z","v":284520,"vw":8.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3648574590753709,"strike":14.492872953768545,"iv":1.609340234323541,"gamma":0.07106702413690294,"theta":-0.019567286608195015,"vega":0.006972485396616934,"rho":0.0010995852484713988,"breakevenPct":67.69447418559724},{"delta":0.25,"premium":0.1968260454978886,"strike":9.906347909004223,"iv":0.4961929437406348,"gamma":0.23289408799891023,"theta":-0.006435172319847432,"vega":0.007208949734368615,"rho":0.0015508881226754404,"breakevenPct":14.031308741558831},{"delta":0.3,"premium":0.2819643100395042,"strike":9.736071379920991,"iv":0.4867255687236071,"gamma":0.22361061163329246,"theta":-0.006135485628660946,"vega":0.006861585615038824,"rho":0.0018367941994523198,"breakevenPct":13.070380247861138},{"delta":0.35,"premium":0.3671025745811197,"strike":9.565794850837761,"iv":0.47725819370657946,"gamma":0.21432713526767472,"theta":-0.005835798937474459,"vega":0.006514221495709032,"rho":0.002122700276229199,"breakevenPct":12.109451754163446},{"delta":0.4,"premium":0.4522408391227354,"strike":9.39551832175453,"iv":0.4677908186895518,"gamma":0.20504365890205695,"theta":-0.005536112246287972,"vega":0.00616685737637924,"rho":0.002408606353006079,"breakevenPct":11.148523260465751},{"delta":0.45,"premium":0.5373791036643509,"strike":9.225241792671298,"iv":0.45832344367252414,"gamma":0.19576018253643918,"theta":-0.005236425555101485,"vega":0.005819493257049449,"rho":0.002694512429782959,"breakevenPct":10.18759476676806},{"delta":0.5,"premium":0.6225173682059665,"strike":9.054965263588066,"iv":0.4488560686554965,"gamma":0.1864767061708214,"theta":-0.004936738863914998,"vega":0.005472129137719657,"rho":0.0029804185065598386,"breakevenPct":9.226666273070368},{"delta":0.55,"premium":0.7076556327475821,"strike":8.884688734504836,"iv":0.43938869363846883,"gamma":0.17719322980520363,"theta":-0.004637052172728511,"vega":0.005124765018389865,"rho":0.0032663245833367185,"breakevenPct":8.265737779372675},{"delta":0.6,"premium":0.7927938972891977,"strike":8.714412205421604,"iv":0.42992131862144123,"gamma":0.1679097534395859,"theta":-0.004337365481542024,"vega":0.004777400899060074,"rho":0.0035522306601135974,"breakevenPct":7.304809285674981},{"delta":0.65,"premium":0.8779321618308132,"strike":8.544135676338374,"iv":0.42045394360441357,"gamma":0.15862627707396815,"theta":-0.004037678790355537,"vega":0.004430036779730282,"rho":0.0038381367368904773,"breakevenPct":6.343880791977288},{"delta":0.7,"premium":0.9630704263724287,"strike":8.373859147255143,"iv":0.4109865685873859,"gamma":0.14934280070835038,"theta":-0.0037379920991690513,"vega":0.004082672660400491,"rho":0.004124042813667356,"breakevenPct":5.382952298279598},{"delta":0.75,"premium":1.0482086909140444,"strike":8.203582618171911,"iv":0.40151919357035826,"gamma":0.1400593243427326,"theta":-0.0034383054079825644,"vega":0.003735308541070699,"rho":0.004409948890444236,"breakevenPct":4.422023804581903},{"delta":0.8,"premium":1.13334695545566,"strike":8.03330608908868,"iv":0.3920518185533306,"gamma":0.13077584797711483,"theta":-0.003138618716796077,"vega":0.0033879444217409065,"rho":0.004695854967221117,"breakevenPct":3.4610953108842093},{"delta":0.85,"premium":1.2184852199972753,"strike":7.863029560005449,"iv":0.38258444353630294,"gamma":0.12149237161149709,"theta":-0.0028389320256095906,"vega":0.0030405803024111154,"rho":0.004981761043997996,"breakevenPct":2.5001668171865177},{"delta":0.9,"premium":1.3036234845388912,"strike":7.692753030922217,"iv":0.3731170685192753,"gamma":0.11220889524587932,"theta":-0.0025392453344231037,"vega":0.0026932161830813236,"rho":0.0052676671207748755,"breakevenPct":1.5392383234888225}],"put":[{"delta":0.1,"premium":0.35971353107088483,"strike":4.028646892911519,"iv":3.2464831737566358,"gamma":0.045504667430396474,"theta":-0.016353316557572373,"vega":0.003981867142281537,"rho":-0.0009974653294238579,"breakevenPct":58.58991690924792},{"delta":0.15,"premium":0.3448034907977354,"strike":5.519650920226459,"iv":2.249398778724602,"gamma":0.08062093265807277,"theta":-0.014240647155466619,"vega":0.005410123792574247,"rho":-0.0013446877291907718,"breakevenPct":41.59314413737332},{"delta":0.2,"premium":0.329893450524586,"strike":7.010654947541401,"iv":1.252314383692568,"gamma":0.11573719788574906,"theta":-0.012127977753360865,"vega":0.0068383804428669565,"rho":-0.001691910128957686,"breakevenPct":24.59637136549871},{"delta":0.25,"premium":0.403035617701799,"strike":7.677353676594998,"iv":0.909347132431332,"gamma":0.13248626485211953,"theta":-0.011325736149835619,"vega":0.007413038167870766,"rho":-0.002104588968043224,"breakevenPct":17.897087371408592},{"delta":0.3,"premium":0.5191943335802033,"strike":7.941350758136826,"iv":0.8859387291088346,"gamma":0.14026232022241739,"theta":-0.011163683848194834,"vega":0.0075706832954144385,"rho":-0.002549245541603431,"breakevenPct":16.228482792814646},{"delta":0.35,"premium":0.6353530494586075,"strike":8.205347839678653,"iv":0.8625303257863373,"gamma":0.14803837559271524,"theta":-0.011001631546554052,"vega":0.007728328422958112,"rho":-0.002993902115163638,"breakevenPct":14.5598782142207},{"delta":0.4,"premium":0.7515117653370119,"strike":8.469344921220483,"iv":0.8391219224638399,"gamma":0.1558144309630131,"theta":-0.010839579244913267,"vega":0.007885973550501784,"rho":-0.003438558688723845,"breakevenPct":12.891273635626751},{"delta":0.45,"premium":0.8676704812154161,"strike":8.73334200276231,"iv":0.8157135191413425,"gamma":0.16359048633331094,"theta":-0.010677526943272482,"vega":0.008043618678045457,"rho":-0.003883215262284052,"breakevenPct":11.222669057032805},{"delta":0.5,"premium":0.9838291970938204,"strike":8.997339084304137,"iv":0.7923051158188451,"gamma":0.17136654170360877,"theta":-0.010515474641631698,"vega":0.00820126380558913,"rho":-0.004327871835844259,"breakevenPct":9.55406447843886},{"delta":0.55,"premium":1.099987912972225,"strike":9.261336165845966,"iv":0.7688967124963477,"gamma":0.17914259707390662,"theta":-0.010353422339990915,"vega":0.008358908933132804,"rho":-0.004772528409404466,"breakevenPct":7.885459899844912},{"delta":0.6,"premium":1.2161466288506289,"strike":9.525333247387794,"iv":0.7454883091738503,"gamma":0.18691865244420447,"theta":-0.01019137003835013,"vega":0.008516554060676477,"rho":-0.005217184982964672,"breakevenPct":6.21685532125097},{"delta":0.65,"premium":1.3323053447290334,"strike":9.789330328929621,"iv":0.722079905851353,"gamma":0.19469470781450232,"theta":-0.010029317736709346,"vega":0.00867419918822015,"rho":-0.005661841556524879,"breakevenPct":4.548250742657022},{"delta":0.7,"premium":2.207974865085271,"strike":10.777146268074711,"iv":0.8292147914941181,"gamma":0.18881339235188946,"theta":-0.010995912284859523,"vega":0.008624399668701998,"rho":-0.006706240078193606,"breakevenPct":3.2824898082456033},{"delta":0.75,"premium":6.084088058576718,"strike":14.62440502091982,"iv":1.4520602939402485,"gamma":0.12897870102460945,"theta":-0.016421220625748252,"vega":0.00775509109791981,"rho":-0.010119916196845501,"breakevenPct":3.608160695901789},{"delta":0.8,"premium":9.960201252068167,"strike":18.47166377376493,"iv":2.074905796386379,"gamma":0.06914400969732945,"theta":-0.02184652896663698,"vega":0.006885782527137621,"rho":-0.013533592315497396,"breakevenPct":3.9338315835579745},{"delta":0.85,"premium":4.829864793682249,"strike":13.540267468365908,"iv":1.181039213719849,"gamma":0.08239222906313001,"theta":-0.010167642825536394,"vega":0.0057788730757883655,"rho":-0.009818784153364044,"breakevenPct":1.688457396346963},{"delta":0.9,"premium":8.415422794011965,"strike":17.178291148088427,"iv":1.559950112619218,"gamma":0.04493177759441279,"theta":-0.00991144052446768,"vega":0.0043541774900851355,"rho":-0.013006583252832077,"breakevenPct":1.0962939720489455}]},"raw":{"call":[{"delta":0.2,"premium":0.3648574590753709,"strike":14.492872953768545,"iv":1.609340234323541,"gamma":0.07106702413690294,"theta":-0.019567286608195015,"vega":0.006972485396616934,"rho":0.0010995852484713988,"breakevenPct":67.69447418559724},{"delta":0.25,"premium":0.1968260454978886,"strike":9.906347909004223,"iv":0.4961929437406348,"gamma":0.23289408799891023,"theta":-0.006435172319847432,"vega":0.007208949734368615,"rho":0.0015508881226754404,"breakevenPct":14.031308741558831},{"delta":0.3,"premium":0.2819643100395042,"strike":9.736071379920991,"iv":0.4867255687236071,"gamma":0.22361061163329246,"theta":-0.006135485628660946,"vega":0.006861585615038824,"rho":0.0018367941994523198,"breakevenPct":13.070380247861138},{"delta":0.35,"premium":0.3671025745811197,"strike":9.565794850837761,"iv":0.47725819370657946,"gamma":0.21432713526767472,"theta":-0.005835798937474459,"vega":0.006514221495709032,"rho":0.002122700276229199,"breakevenPct":12.109451754163446},{"delta":0.4,"premium":0.4522408391227354,"strike":9.39551832175453,"iv":0.4677908186895518,"gamma":0.20504365890205695,"theta":-0.005536112246287972,"vega":0.00616685737637924,"rho":0.002408606353006079,"breakevenPct":11.148523260465751},{"delta":0.45,"premium":0.5373791036643509,"strike":9.225241792671298,"iv":0.45832344367252414,"gamma":0.19576018253643918,"theta":-0.005236425555101485,"vega":0.005819493257049449,"rho":0.002694512429782959,"breakevenPct":10.18759476676806},{"delta":0.5,"premium":0.6225173682059665,"strike":9.054965263588066,"iv":0.4488560686554965,"gamma":0.1864767061708214,"theta":-0.004936738863914998,"vega":0.005472129137719657,"rho":0.0029804185065598386,"breakevenPct":9.226666273070368},{"delta":0.55,"premium":0.7076556327475821,"strike":8.884688734504836,"iv":0.43938869363846883,"gamma":0.17719322980520363,"theta":-0.004637052172728511,"vega":0.005124765018389865,"rho":0.0032663245833367185,"breakevenPct":8.265737779372675},{"delta":0.6,"premium":0.7927938972891977,"strike":8.714412205421604,"iv":0.42992131862144123,"gamma":0.1679097534395859,"theta":-0.004337365481542024,"vega":0.004777400899060074,"rho":0.0035522306601135974,"breakevenPct":7.304809285674981},{"delta":0.65,"premium":0.8779321618308132,"strike":8.544135676338374,"iv":0.42045394360441357,"gamma":0.15862627707396815,"theta":-0.004037678790355537,"vega":0.004430036779730282,"rho":0.0038381367368904773,"breakevenPct":6.343880791977288},{"delta":0.7,"premium":0.9630704263724287,"strike":8.373859147255143,"iv":0.4109865685873859,"gamma":0.14934280070835038,"theta":-0.0037379920991690513,"vega":0.004082672660400491,"rho":0.004124042813667356,"breakevenPct":5.382952298279598},{"delta":0.75,"premium":1.0482086909140444,"strike":8.203582618171911,"iv":0.40151919357035826,"gamma":0.1400593243427326,"theta":-0.0034383054079825644,"vega":0.003735308541070699,"rho":0.004409948890444236,"breakevenPct":4.422023804581903},{"delta":0.8,"premium":1.13334695545566,"strike":8.03330608908868,"iv":0.3920518185533306,"gamma":0.13077584797711483,"theta":-0.003138618716796077,"vega":0.0033879444217409065,"rho":0.004695854967221117,"breakevenPct":3.4610953108842093},{"delta":0.85,"premium":1.2184852199972753,"strike":7.863029560005449,"iv":0.38258444353630294,"gamma":0.12149237161149709,"theta":-0.0028389320256095906,"vega":0.0030405803024111154,"rho":0.004981761043997996,"breakevenPct":2.5001668171865177},{"delta":0.9,"premium":1.3036234845388912,"strike":7.692753030922217,"iv":0.3731170685192753,"gamma":0.11220889524587932,"theta":-0.0025392453344231037,"vega":0.0026932161830813236,"rho":0.0052676671207748755,"breakevenPct":1.5392383234888225}],"put":[{"delta":0.1,"premium":0.35971353107088483,"strike":4.028646892911519,"iv":3.2464831737566358,"gamma":0.045504667430396474,"theta":-0.016353316557572373,"vega":0.003981867142281537,"rho":-0.0009974653294238579,"breakevenPct":58.58991690924792},{"delta":0.15,"premium":0.3448034907977354,"strike":5.519650920226459,"iv":2.249398778724602,"gamma":0.08062093265807277,"theta":-0.014240647155466619,"vega":0.005410123792574247,"rho":-0.0013446877291907718,"breakevenPct":41.59314413737332},{"delta":0.2,"premium":0.329893450524586,"strike":7.010654947541401,"iv":1.252314383692568,"gamma":0.11573719788574906,"theta":-0.012127977753360865,"vega":0.0068383804428669565,"rho":-0.001691910128957686,"breakevenPct":24.59637136549871},{"delta":0.25,"premium":0.403035617701799,"strike":7.677353676594998,"iv":0.909347132431332,"gamma":0.13248626485211953,"theta":-0.011325736149835619,"vega":0.007413038167870766,"rho":-0.002104588968043224,"breakevenPct":17.897087371408592},{"delta":0.3,"premium":0.5191943335802033,"strike":7.941350758136826,"iv":0.8859387291088346,"gamma":0.14026232022241739,"theta":-0.011163683848194834,"vega":0.0075706832954144385,"rho":-0.002549245541603431,"breakevenPct":16.228482792814646},{"delta":0.35,"premium":0.6353530494586075,"strike":8.205347839678653,"iv":0.8625303257863373,"gamma":0.14803837559271524,"theta":-0.011001631546554052,"vega":0.007728328422958112,"rho":-0.002993902115163638,"breakevenPct":14.5598782142207},{"delta":0.4,"premium":0.7515117653370119,"strike":8.469344921220483,"iv":0.8391219224638399,"gamma":0.1558144309630131,"theta":-0.010839579244913267,"vega":0.007885973550501784,"rho":-0.003438558688723845,"breakevenPct":12.891273635626751},{"delta":0.45,"premium":0.8676704812154161,"strike":8.73334200276231,"iv":0.8157135191413425,"gamma":0.16359048633331094,"theta":-0.010677526943272482,"vega":0.008043618678045457,"rho":-0.003883215262284052,"breakevenPct":11.222669057032805},{"delta":0.5,"premium":0.9838291970938204,"strike":8.997339084304137,"iv":0.7923051158188451,"gamma":0.17136654170360877,"theta":-0.010515474641631698,"vega":0.00820126380558913,"rho":-0.004327871835844259,"breakevenPct":9.55406447843886},{"delta":0.55,"premium":1.099987912972225,"strike":9.261336165845966,"iv":0.7688967124963477,"gamma":0.17914259707390662,"theta":-0.010353422339990915,"vega":0.008358908933132804,"rho":-0.004772528409404466,"breakevenPct":7.885459899844912},{"delta":0.6,"premium":1.2161466288506289,"strike":9.525333247387794,"iv":0.7454883091738503,"gamma":0.18691865244420447,"theta":-0.01019137003835013,"vega":0.008516554060676477,"rho":-0.005217184982964672,"breakevenPct":6.21685532125097},{"delta":0.65,"premium":1.3323053447290334,"strike":9.789330328929621,"iv":0.722079905851353,"gamma":0.19469470781450232,"theta":-0.010029317736709346,"vega":0.00867419918822015,"rho":-0.005661841556524879,"breakevenPct":4.548250742657022},{"delta":0.7,"premium":2.207974865085271,"strike":10.777146268074711,"iv":0.8292147914941181,"gamma":0.18881339235188946,"theta":-0.010995912284859523,"vega":0.008624399668701998,"rho":-0.006706240078193606,"breakevenPct":3.2824898082456033},{"delta":0.75,"premium":6.084088058576718,"strike":14.62440502091982,"iv":1.4520602939402485,"gamma":0.12897870102460945,"theta":-0.016421220625748252,"vega":0.00775509109791981,"rho":-0.010119916196845501,"breakevenPct":3.608160695901789},{"delta":0.8,"premium":9.960201252068167,"strike":18.47166377376493,"iv":2.074905796386379,"gamma":0.06914400969732945,"theta":-0.02184652896663698,"vega":0.006885782527137621,"rho":-0.013533592315497396,"breakevenPct":3.9338315835579745},{"delta":0.85,"premium":4.829864793682249,"strike":13.540267468365908,"iv":1.181039213719849,"gamma":0.08239222906313001,"theta":-0.010167642825536394,"vega":0.0057788730757883655,"rho":-0.009818784153364044,"breakevenPct":1.688457396346963},{"delta":0.9,"premium":8.415422794011965,"strike":17.178291148088427,"iv":1.559950112619218,"gamma":0.04493177759441279,"theta":-0.00991144052446768,"vega":0.0043541774900851355,"rho":-0.013006583252832077,"breakevenPct":1.0962939720489455}]}},"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"}}