{"symbol":"NMR","url":"https://intraalpha.com/companies/NMR","capturedAt":"2026-10-23T03:00:21.849Z","state":"ready","quote":{"symbol":"NMR","last_price":9.04,"prev_close":9.22,"regular_close":9.04,"change":-0.18,"change_pct":-1.9523,"regular_change":-0.18,"regular_change_pct":-1.9523,"extended_change":0,"extended_change_pct":0,"bid":8.8,"ask":9.39,"bid_size":2000,"ask_size":300,"volume":634061,"vwap":9.051929,"open":9.08,"high":9.15,"low":9.01,"close":9.04,"trade_count":5311,"last_trade_at":"2026-10-22T23:00:00.001944862Z","last_quote_at":"2026-10-22T20:00:06.718259319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:18.901713725-04:00","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":"NMR","fetched_at":"2026-10-23T03:00:20.872724+00:00","name":"Nomura Holdings Inc ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Nomura Holdings, Inc. provides various financial services to individuals, corporations, financial institutions, governments, and government agencies worldwide. The company is headquartered in Tokyo, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":26946296000,"ebitda":null,"pe_ratio":10.72,"peg_ratio":0.815,"book_value":8.32,"dividend_per_share":51,"dividend_yield":0.0351,"eps":0.86,"revenue_ttm":2331112112000,"gross_profit_ttm":1817713050000,"profit_margin":0.173,"operating_margin_ttm":0.308,"return_on_assets_ttm":0.0067,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":0.42,"quarterly_revenue_growth":0.312,"analyst_target_price":11.22,"analyst_number":0,"beta":0.635,"fifty_two_week_high":10.75,"fifty_two_week_low":6.66,"fifty_day_ma":9.92,"two_hundred_day_ma":9,"shares_outstanding":2922592000,"forward_pe":15.38,"price_to_sales":0.0116,"price_to_book":1.18,"ev_to_revenue":2.449,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:20.872724+00:00"},"optionObservedAt":"2026-10-22T19:55:06.033Z","bars":[{"c":9.36,"h":9.36,"l":9.33,"n":37,"o":9.33,"t":"2026-10-16T13:30:00Z","v":8942,"vw":9.339071},{"c":9.39,"h":9.39,"l":9.365,"n":38,"o":9.365,"t":"2026-10-16T13:35:00Z","v":4589,"vw":9.378144},{"c":9.38,"h":9.39,"l":9.38,"n":20,"o":9.39,"t":"2026-10-16T13:40:00Z","v":1901,"vw":9.385},{"c":9.38,"h":9.38,"l":9.37,"n":33,"o":9.37,"t":"2026-10-16T13:45:00Z","v":2348,"vw":9.371437},{"c":9.385,"h":9.391,"l":9.38,"n":156,"o":9.38,"t":"2026-10-16T13:50:00Z","v":22750,"vw":9.385601},{"c":9.385,"h":9.39,"l":9.385,"n":31,"o":9.39,"t":"2026-10-16T13:55:00Z","v":1165,"vw":9.388261},{"c":9.375,"h":9.3855,"l":9.375,"n":41,"o":9.38,"t":"2026-10-16T14:00:00Z","v":3228,"vw":9.380406},{"c":9.365,"h":9.37,"l":9.365,"n":28,"o":9.37,"t":"2026-10-16T14:05:00Z","v":2664,"vw":9.367014},{"c":9.37,"h":9.37,"l":9.36,"n":21,"o":9.37,"t":"2026-10-16T14:10:00Z","v":5639,"vw":9.366747},{"c":9.375,"h":9.3799,"l":9.36,"n":72,"o":9.36,"t":"2026-10-16T14:15:00Z","v":5635,"vw":9.369061},{"c":9.385,"h":9.385,"l":9.38,"n":13,"o":9.38,"t":"2026-10-16T14:20:00Z","v":769,"vw":9.380745},{"c":9.385,"h":9.385,"l":9.3812,"n":16,"o":9.385,"t":"2026-10-16T14:25:00Z","v":1073,"vw":9.384473},{"c":9.38,"h":9.395,"l":9.38,"n":128,"o":9.39,"t":"2026-10-16T14:30:00Z","v":24441,"vw":9.390073},{"c":9.375,"h":9.39,"l":9.37,"n":51,"o":9.385,"t":"2026-10-16T14:35:00Z","v":4260,"vw":9.381628},{"c":9.36,"h":9.375,"l":9.36,"n":92,"o":9.371,"t":"2026-10-16T14:40:00Z","v":16032,"vw":9.364478},{"c":9.385,"h":9.385,"l":9.37,"n":79,"o":9.37,"t":"2026-10-16T14:45:00Z","v":14125,"vw":9.374852},{"c":9.37,"h":9.385,"l":9.37,"n":40,"o":9.385,"t":"2026-10-16T14:50:00Z","v":2347,"vw":9.381155},{"c":9.385,"h":9.385,"l":9.375,"n":37,"o":9.375,"t":"2026-10-16T14:55:00Z","v":5201,"vw":9.380186},{"c":9.385,"h":9.385,"l":9.385,"n":6,"o":9.385,"t":"2026-10-16T15:00:00Z","v":393,"vw":9.385},{"c":9.375,"h":9.38,"l":9.37,"n":46,"o":9.38,"t":"2026-10-16T15:10:00Z","v":2628,"vw":9.377795},{"c":9.36,"h":9.37,"l":9.36,"n":17,"o":9.37,"t":"2026-10-16T15:15:00Z","v":1609,"vw":9.368348},{"c":9.345,"h":9.36,"l":9.345,"n":19,"o":9.36,"t":"2026-10-16T15:20:00Z","v":1464,"vw":9.3519},{"c":9.35,"h":9.35,"l":9.345,"n":42,"o":9.345,"t":"2026-10-16T15:25:00Z","v":8773,"vw":9.349469},{"c":9.345,"h":9.345,"l":9.345,"n":8,"o":9.345,"t":"2026-10-16T15:30:00Z","v":1711,"vw":9.345},{"c":9.34,"h":9.345,"l":9.34,"n":15,"o":9.345,"t":"2026-10-16T15:35:00Z","v":615,"vw":9.343264},{"c":9.335,"h":9.34,"l":9.335,"n":31,"o":9.34,"t":"2026-10-16T15:40:00Z","v":1754,"vw":9.337441},{"c":9.33,"h":9.335,"l":9.33,"n":24,"o":9.335,"t":"2026-10-16T15:45:00Z","v":3404,"vw":9.330332},{"c":9.315,"h":9.32,"l":9.315,"n":9,"o":9.32,"t":"2026-10-16T15:50:00Z","v":954,"vw":9.315571},{"c":9.3,"h":9.31,"l":9.3,"n":26,"o":9.31,"t":"2026-10-16T15:55:00Z","v":1408,"vw":9.305},{"c":9.29,"h":9.305,"l":9.285,"n":67,"o":9.305,"t":"2026-10-16T16:00:00Z","v":6341,"vw":9.295043},{"c":9.295,"h":9.295,"l":9.295,"n":8,"o":9.295,"t":"2026-10-16T16:05:00Z","v":505,"vw":9.295},{"c":9.295,"h":9.295,"l":9.295,"n":4,"o":9.295,"t":"2026-10-16T16:10:00Z","v":126,"vw":9.295},{"c":9.29,"h":9.305,"l":9.29,"n":44,"o":9.295,"t":"2026-10-16T16:15:00Z","v":5676,"vw":9.299322},{"c":9.29,"h":9.295,"l":9.29,"n":12,"o":9.295,"t":"2026-10-16T16:20:00Z","v":2309,"vw":9.293898},{"c":9.285,"h":9.295,"l":9.285,"n":32,"o":9.29,"t":"2026-10-16T16:25:00Z","v":2810,"vw":9.289296},{"c":9.28,"h":9.285,"l":9.28,"n":34,"o":9.28,"t":"2026-10-16T16:30:00Z","v":9633,"vw":9.280055},{"c":9.265,"h":9.27,"l":9.26,"n":38,"o":9.27,"t":"2026-10-16T16:35:00Z","v":5430,"vw":9.266675},{"c":9.265,"h":9.27,"l":9.265,"n":10,"o":9.27,"t":"2026-10-16T16:40:00Z","v":1366,"vw":9.26894},{"c":9.26,"h":9.27,"l":9.26,"n":33,"o":9.27,"t":"2026-10-16T16:45:00Z","v":4439,"vw":9.260612},{"c":9.251,"h":9.251,"l":9.245,"n":27,"o":9.25,"t":"2026-10-16T16:50:00Z","v":3050,"vw":9.248832},{"c":9.26,"h":9.26,"l":9.255,"n":32,"o":9.255,"t":"2026-10-16T16:55:00Z","v":6707,"vw":9.258749},{"c":9.245,"h":9.2691,"l":9.245,"n":54,"o":9.26,"t":"2026-10-16T17:00:00Z","v":9139,"vw":9.258669},{"c":9.225,"h":9.245,"l":9.225,"n":73,"o":9.245,"t":"2026-10-16T17:05:00Z","v":15878,"vw":9.229289},{"c":9.2277,"h":9.2277,"l":9.225,"n":19,"o":9.225,"t":"2026-10-16T17:10:00Z","v":2316,"vw":9.225323},{"c":9.21,"h":9.225,"l":9.21,"n":51,"o":9.225,"t":"2026-10-16T17:15:00Z","v":5931,"vw":9.216004},{"c":9.225,"h":9.225,"l":9.205,"n":104,"o":9.215,"t":"2026-10-16T17:20:00Z","v":12375,"vw":9.21542},{"c":9.23,"h":9.23,"l":9.225,"n":42,"o":9.225,"t":"2026-10-16T17:25:00Z","v":12281,"vw":9.226481},{"c":9.235,"h":9.235,"l":9.235,"n":27,"o":9.235,"t":"2026-10-16T17:30:00Z","v":4731,"vw":9.235},{"c":9.245,"h":9.2495,"l":9.235,"n":60,"o":9.235,"t":"2026-10-16T17:35:00Z","v":18186,"vw":9.245062},{"c":9.255,"h":9.265,"l":9.245,"n":73,"o":9.245,"t":"2026-10-16T17:40:00Z","v":9906,"vw":9.255563},{"c":9.24,"h":9.255,"l":9.24,"n":61,"o":9.25,"t":"2026-10-16T17:45:00Z","v":10560,"vw":9.250457},{"c":9.235,"h":9.24,"l":9.235,"n":28,"o":9.24,"t":"2026-10-16T17:50:00Z","v":2053,"vw":9.239689},{"c":9.235,"h":9.235,"l":9.23,"n":10,"o":9.23,"t":"2026-10-16T17:55:00Z","v":669,"vw":9.231359},{"c":9.225,"h":9.23,"l":9.22,"n":51,"o":9.23,"t":"2026-10-16T18:00:00Z","v":3908,"vw":9.226026},{"c":9.235,"h":9.235,"l":9.225,"n":42,"o":9.225,"t":"2026-10-16T18:05:00Z","v":4581,"vw":9.232038},{"c":9.23,"h":9.235,"l":9.23,"n":14,"o":9.235,"t":"2026-10-16T18:10:00Z","v":1303,"vw":9.231677},{"c":9.22,"h":9.24,"l":9.22,"n":53,"o":9.235,"t":"2026-10-16T18:15:00Z","v":6988,"vw":9.231253},{"c":9.22,"h":9.225,"l":9.21,"n":58,"o":9.225,"t":"2026-10-16T18:20:00Z","v":7083,"vw":9.218623},{"c":9.215,"h":9.2299,"l":9.21,"n":68,"o":9.225,"t":"2026-10-16T18:25:00Z","v":12633,"vw":9.218119},{"c":9.225,"h":9.23,"l":9.215,"n":117,"o":9.215,"t":"2026-10-16T18:30:00Z","v":14157,"vw":9.22142},{"c":9.22,"h":9.225,"l":9.215,"n":71,"o":9.225,"t":"2026-10-16T18:35:00Z","v":11275,"vw":9.219818},{"c":9.215,"h":9.225,"l":9.21,"n":73,"o":9.225,"t":"2026-10-16T18:40:00Z","v":15662,"vw":9.21953},{"c":9.215,"h":9.225,"l":9.215,"n":73,"o":9.215,"t":"2026-10-16T18:45:00Z","v":6903,"vw":9.218699},{"c":9.21,"h":9.215,"l":9.21,"n":29,"o":9.215,"t":"2026-10-16T18:50:00Z","v":2701,"vw":9.210296},{"c":9.205,"h":9.21,"l":9.205,"n":43,"o":9.205,"t":"2026-10-16T18:55:00Z","v":3305,"vw":9.205234},{"c":9.205,"h":9.21,"l":9.205,"n":49,"o":9.205,"t":"2026-10-16T19:00:00Z","v":4974,"vw":9.206201},{"c":9.2039,"h":9.21,"l":9.2,"n":82,"o":9.2012,"t":"2026-10-16T19:05:00Z","v":9795,"vw":9.204006},{"c":9.215,"h":9.2185,"l":9.2,"n":189,"o":9.2,"t":"2026-10-16T19:10:00Z","v":17864,"vw":9.206863},{"c":9.215,"h":9.22,"l":9.205,"n":147,"o":9.215,"t":"2026-10-16T19:15:00Z","v":24000,"vw":9.210924},{"c":9.215,"h":9.22,"l":9.21,"n":69,"o":9.215,"t":"2026-10-16T19:20:00Z","v":7968,"vw":9.215778},{"c":9.215,"h":9.22,"l":9.2112,"n":74,"o":9.215,"t":"2026-10-16T19:25:00Z","v":7526,"vw":9.217089},{"c":9.215,"h":9.23,"l":9.21,"n":169,"o":9.22,"t":"2026-10-16T19:30:00Z","v":19703,"vw":9.218986},{"c":9.215,"h":9.2199,"l":9.215,"n":54,"o":9.215,"t":"2026-10-16T19:35:00Z","v":5680,"vw":9.215135},{"c":9.205,"h":9.22,"l":9.2,"n":92,"o":9.22,"t":"2026-10-16T19:40:00Z","v":10898,"vw":9.210556},{"c":9.215,"h":9.215,"l":9.2,"n":161,"o":9.205,"t":"2026-10-16T19:45:00Z","v":24573,"vw":9.209445},{"c":9.23,"h":9.23,"l":9.215,"n":264,"o":9.215,"t":"2026-10-16T19:50:00Z","v":24868,"vw":9.22567},{"c":9.235,"h":9.24,"l":9.225,"n":540,"o":9.225,"t":"2026-10-16T19:55:00Z","v":31030,"vw":9.233903},{"c":9.24,"h":9.24,"l":9.24,"n":12,"o":9.24,"t":"2026-10-16T20:00:00Z","v":31635,"vw":9.24},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-16T20:05:00Z","v":1227,"vw":9.19},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-19T08:00:00Z","v":1081,"vw":9.25},{"c":9.22,"h":9.26,"l":9.21,"n":142,"o":9.25,"t":"2026-10-19T13:30:00Z","v":22815,"vw":9.237912},{"c":9.225,"h":9.225,"l":9.2,"n":25,"o":9.2,"t":"2026-10-19T13:35:00Z","v":3113,"vw":9.218842},{"c":9.21,"h":9.21,"l":9.2,"n":31,"o":9.21,"t":"2026-10-19T13:40:00Z","v":7019,"vw":9.205985},{"c":9.2,"h":9.205,"l":9.19,"n":67,"o":9.205,"t":"2026-10-19T13:45:00Z","v":9465,"vw":9.199638},{"c":9.195,"h":9.205,"l":9.195,"n":42,"o":9.205,"t":"2026-10-19T13:50:00Z","v":3657,"vw":9.199442},{"c":9.2,"h":9.205,"l":9.195,"n":46,"o":9.195,"t":"2026-10-19T13:55:00Z","v":8380,"vw":9.200071},{"c":9.185,"h":9.195,"l":9.1801,"n":49,"o":9.195,"t":"2026-10-19T14:00:00Z","v":3759,"vw":9.186426},{"c":9.19,"h":9.19,"l":9.185,"n":19,"o":9.185,"t":"2026-10-19T14:05:00Z","v":363,"vw":9.187347},{"c":9.195,"h":9.195,"l":9.18,"n":71,"o":9.185,"t":"2026-10-19T14:10:00Z","v":18982,"vw":9.183936},{"c":9.205,"h":9.205,"l":9.19,"n":49,"o":9.1991,"t":"2026-10-19T14:15:00Z","v":5008,"vw":9.199824},{"c":9.18,"h":9.2,"l":9.18,"n":118,"o":9.2,"t":"2026-10-19T14:20:00Z","v":19526,"vw":9.190159},{"c":9.175,"h":9.185,"l":9.17,"n":75,"o":9.175,"t":"2026-10-19T14:25:00Z","v":10397,"vw":9.179895},{"c":9.175,"h":9.175,"l":9.1612,"n":49,"o":9.175,"t":"2026-10-19T14:30:00Z","v":7015,"vw":9.168443},{"c":9.17,"h":9.175,"l":9.165,"n":40,"o":9.17,"t":"2026-10-19T14:35:00Z","v":3529,"vw":9.169834},{"c":9.165,"h":9.165,"l":9.165,"n":18,"o":9.165,"t":"2026-10-19T14:40:00Z","v":817,"vw":9.165},{"c":9.165,"h":9.1688,"l":9.165,"n":45,"o":9.165,"t":"2026-10-19T14:45:00Z","v":3589,"vw":9.165256},{"c":9.165,"h":9.165,"l":9.16,"n":35,"o":9.16,"t":"2026-10-19T14:50:00Z","v":4654,"vw":9.164349},{"c":9.175,"h":9.175,"l":9.165,"n":42,"o":9.165,"t":"2026-10-19T14:55:00Z","v":8933,"vw":9.170433},{"c":9.185,"h":9.19,"l":9.18,"n":44,"o":9.18,"t":"2026-10-19T15:00:00Z","v":6671,"vw":9.182262},{"c":9.185,"h":9.195,"l":9.18,"n":66,"o":9.185,"t":"2026-10-19T15:05:00Z","v":15279,"vw":9.188571},{"c":9.195,"h":9.1999,"l":9.18,"n":23,"o":9.18,"t":"2026-10-19T15:10:00Z","v":2870,"vw":9.189509},{"c":9.1988,"h":9.2,"l":9.1912,"n":63,"o":9.195,"t":"2026-10-19T15:15:00Z","v":5017,"vw":9.197086},{"c":9.21,"h":9.21,"l":9.19,"n":73,"o":9.195,"t":"2026-10-19T15:20:00Z","v":6211,"vw":9.200796},{"c":9.21,"h":9.2176,"l":9.205,"n":42,"o":9.205,"t":"2026-10-19T15:25:00Z","v":7400,"vw":9.212454},{"c":9.2,"h":9.22,"l":9.195,"n":77,"o":9.22,"t":"2026-10-19T15:30:00Z","v":12074,"vw":9.203141},{"c":9.21,"h":9.21,"l":9.2,"n":14,"o":9.205,"t":"2026-10-19T15:40:00Z","v":1530,"vw":9.202857},{"c":9.2,"h":9.2,"l":9.195,"n":44,"o":9.2,"t":"2026-10-19T15:45:00Z","v":8793,"vw":9.199938},{"c":9.195,"h":9.2,"l":9.195,"n":17,"o":9.198,"t":"2026-10-19T15:50:00Z","v":722,"vw":9.197054},{"c":9.2,"h":9.2,"l":9.19,"n":30,"o":9.195,"t":"2026-10-19T15:55:00Z","v":1456,"vw":9.195044},{"c":9.17,"h":9.19,"l":9.165,"n":114,"o":9.19,"t":"2026-10-19T16:00:00Z","v":16567,"vw":9.179656},{"c":9.165,"h":9.1788,"l":9.165,"n":32,"o":9.175,"t":"2026-10-19T16:05:00Z","v":6257,"vw":9.170339},{"c":9.165,"h":9.17,"l":9.165,"n":15,"o":9.165,"t":"2026-10-19T16:10:00Z","v":1401,"vw":9.16596},{"c":9.175,"h":9.18,"l":9.165,"n":39,"o":9.1688,"t":"2026-10-19T16:15:00Z","v":4790,"vw":9.170458},{"c":9.165,"h":9.175,"l":9.165,"n":53,"o":9.17,"t":"2026-10-19T16:20:00Z","v":5360,"vw":9.170223},{"c":9.165,"h":9.1699,"l":9.165,"n":26,"o":9.1699,"t":"2026-10-19T16:25:00Z","v":3149,"vw":9.165683},{"c":9.17,"h":9.17,"l":9.1611,"n":30,"o":9.165,"t":"2026-10-19T16:30:00Z","v":3371,"vw":9.163379},{"c":9.165,"h":9.17,"l":9.16,"n":23,"o":9.17,"t":"2026-10-19T16:35:00Z","v":1415,"vw":9.165514},{"c":9.17,"h":9.17,"l":9.16,"n":11,"o":9.17,"t":"2026-10-19T16:40:00Z","v":5648,"vw":9.161},{"c":9.155,"h":9.165,"l":9.15,"n":75,"o":9.165,"t":"2026-10-19T16:45:00Z","v":9801,"vw":9.159693},{"c":9.155,"h":9.155,"l":9.155,"n":18,"o":9.155,"t":"2026-10-19T16:50:00Z","v":400,"vw":9.155},{"c":9.155,"h":9.16,"l":9.15,"n":49,"o":9.155,"t":"2026-10-19T16:55:00Z","v":1683,"vw":9.155501},{"c":9.145,"h":9.151,"l":9.145,"n":65,"o":9.151,"t":"2026-10-19T17:00:00Z","v":5287,"vw":9.1482},{"c":9.14,"h":9.15,"l":9.14,"n":71,"o":9.145,"t":"2026-10-19T17:05:00Z","v":10337,"vw":9.142847},{"c":9.145,"h":9.145,"l":9.135,"n":70,"o":9.135,"t":"2026-10-19T17:10:00Z","v":15218,"vw":9.139673},{"c":9.145,"h":9.15,"l":9.145,"n":20,"o":9.145,"t":"2026-10-19T17:15:00Z","v":3273,"vw":9.148462},{"c":9.15,"h":9.15,"l":9.14,"n":55,"o":9.145,"t":"2026-10-19T17:20:00Z","v":4405,"vw":9.145834},{"c":9.145,"h":9.15,"l":9.14,"n":31,"o":9.145,"t":"2026-10-19T17:25:00Z","v":2200,"vw":9.145252},{"c":9.145,"h":9.15,"l":9.14,"n":36,"o":9.15,"t":"2026-10-19T17:30:00Z","v":2384,"vw":9.145278},{"c":9.145,"h":9.15,"l":9.14,"n":36,"o":9.15,"t":"2026-10-19T17:35:00Z","v":4196,"vw":9.145368},{"c":9.135,"h":9.155,"l":9.135,"n":229,"o":9.145,"t":"2026-10-19T17:40:00Z","v":48795,"vw":9.144525},{"c":9.135,"h":9.135,"l":9.1312,"n":24,"o":9.135,"t":"2026-10-19T17:45:00Z","v":1490,"vw":9.134308},{"c":9.13,"h":9.135,"l":9.13,"n":36,"o":9.13,"t":"2026-10-19T17:50:00Z","v":3994,"vw":9.131027},{"c":9.135,"h":9.135,"l":9.121,"n":166,"o":9.135,"t":"2026-10-19T17:55:00Z","v":47254,"vw":9.13134},{"c":9.12,"h":9.135,"l":9.12,"n":73,"o":9.135,"t":"2026-10-19T18:00:00Z","v":12685,"vw":9.127799},{"c":9.13,"h":9.13,"l":9.12,"n":86,"o":9.1212,"t":"2026-10-19T18:05:00Z","v":5235,"vw":9.124488},{"c":9.135,"h":9.135,"l":9.12,"n":122,"o":9.1212,"t":"2026-10-19T18:10:00Z","v":26127,"vw":9.126264},{"c":9.135,"h":9.14,"l":9.135,"n":43,"o":9.14,"t":"2026-10-19T18:15:00Z","v":3628,"vw":9.135419},{"c":9.135,"h":9.14,"l":9.1301,"n":52,"o":9.14,"t":"2026-10-19T18:20:00Z","v":6635,"vw":9.135055},{"c":9.135,"h":9.14,"l":9.13,"n":60,"o":9.135,"t":"2026-10-19T18:25:00Z","v":4021,"vw":9.132598},{"c":9.125,"h":9.14,"l":9.125,"n":81,"o":9.135,"t":"2026-10-19T18:30:00Z","v":8597,"vw":9.13104},{"c":9.13,"h":9.13,"l":9.1212,"n":36,"o":9.125,"t":"2026-10-19T18:35:00Z","v":2638,"vw":9.125648},{"c":9.125,"h":9.1299,"l":9.1209,"n":29,"o":9.125,"t":"2026-10-19T18:40:00Z","v":4322,"vw":9.123507},{"c":9.135,"h":9.14,"l":9.125,"n":88,"o":9.125,"t":"2026-10-19T18:45:00Z","v":24501,"vw":9.132299},{"c":9.125,"h":9.135,"l":9.125,"n":70,"o":9.135,"t":"2026-10-19T18:50:00Z","v":9404,"vw":9.130983},{"c":9.125,"h":9.125,"l":9.12,"n":28,"o":9.125,"t":"2026-10-19T18:55:00Z","v":1568,"vw":9.124559},{"c":9.125,"h":9.13,"l":9.12,"n":59,"o":9.12,"t":"2026-10-19T19:00:00Z","v":4020,"vw":9.124636},{"c":9.125,"h":9.1288,"l":9.12,"n":57,"o":9.1261,"t":"2026-10-19T19:05:00Z","v":10110,"vw":9.122702},{"c":9.125,"h":9.125,"l":9.115,"n":83,"o":9.1209,"t":"2026-10-19T19:10:00Z","v":14568,"vw":9.12103},{"c":9.135,"h":9.135,"l":9.1224,"n":57,"o":9.1224,"t":"2026-10-19T19:15:00Z","v":6577,"vw":9.128858},{"c":9.135,"h":9.135,"l":9.13,"n":50,"o":9.135,"t":"2026-10-19T19:20:00Z","v":2905,"vw":9.133466},{"c":9.13,"h":9.135,"l":9.13,"n":69,"o":9.1312,"t":"2026-10-19T19:25:00Z","v":7961,"vw":9.133273},{"c":9.135,"h":9.14,"l":9.13,"n":64,"o":9.135,"t":"2026-10-19T19:30:00Z","v":8389,"vw":9.136986},{"c":9.13,"h":9.139,"l":9.13,"n":56,"o":9.135,"t":"2026-10-19T19:35:00Z","v":4184,"vw":9.133099},{"c":9.13,"h":9.135,"l":9.13,"n":48,"o":9.13,"t":"2026-10-19T19:40:00Z","v":2628,"vw":9.133482},{"c":9.135,"h":9.135,"l":9.13,"n":62,"o":9.13,"t":"2026-10-19T19:45:00Z","v":6266,"vw":9.131975},{"c":9.125,"h":9.135,"l":9.125,"n":103,"o":9.135,"t":"2026-10-19T19:50:00Z","v":9613,"vw":9.126946},{"c":9.11,"h":9.125,"l":9.11,"n":390,"o":9.125,"t":"2026-10-19T19:55:00Z","v":36329,"vw":9.115246},{"c":9.12,"h":9.12,"l":9.12,"n":12,"o":9.12,"t":"2026-10-19T20:00:00Z","v":51067,"vw":9.12},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-10-20T11:00:00Z","v":144,"vw":9.09},{"c":9.075,"h":9.075,"l":9,"n":21,"o":9.03,"t":"2026-10-20T13:30:00Z","v":7553,"vw":9.02091},{"c":9.12,"h":9.12,"l":9.06,"n":89,"o":9.07,"t":"2026-10-20T13:35:00Z","v":12306,"vw":9.088326},{"c":9.105,"h":9.13,"l":9.1,"n":115,"o":9.12,"t":"2026-10-20T13:40:00Z","v":15087,"vw":9.114621},{"c":9.13,"h":9.13,"l":9.11,"n":9,"o":9.11,"t":"2026-10-20T13:45:00Z","v":992,"vw":9.113818},{"c":9.135,"h":9.135,"l":9.125,"n":49,"o":9.13,"t":"2026-10-20T13:50:00Z","v":8687,"vw":9.13003},{"c":9.128,"h":9.14,"l":9.125,"n":75,"o":9.135,"t":"2026-10-20T13:55:00Z","v":10840,"vw":9.128639},{"c":9.125,"h":9.14,"l":9.125,"n":40,"o":9.13,"t":"2026-10-20T14:00:00Z","v":4695,"vw":9.12998},{"c":9.14,"h":9.145,"l":9.125,"n":38,"o":9.125,"t":"2026-10-20T14:05:00Z","v":3688,"vw":9.138078},{"c":9.155,"h":9.155,"l":9.135,"n":44,"o":9.135,"t":"2026-10-20T14:10:00Z","v":7394,"vw":9.14892},{"c":9.15,"h":9.16,"l":9.145,"n":47,"o":9.16,"t":"2026-10-20T14:15:00Z","v":4917,"vw":9.15712},{"c":9.195,"h":9.195,"l":9.155,"n":53,"o":9.155,"t":"2026-10-20T14:20:00Z","v":8454,"vw":9.180064},{"c":9.215,"h":9.215,"l":9.19,"n":73,"o":9.195,"t":"2026-10-20T14:25:00Z","v":7889,"vw":9.208602},{"c":9.205,"h":9.225,"l":9.205,"n":107,"o":9.215,"t":"2026-10-20T14:30:00Z","v":9602,"vw":9.21676},{"c":9.2,"h":9.21,"l":9.195,"n":51,"o":9.21,"t":"2026-10-20T14:35:00Z","v":4536,"vw":9.201631},{"c":9.215,"h":9.22,"l":9.2,"n":78,"o":9.2,"t":"2026-10-20T14:40:00Z","v":20897,"vw":9.208009},{"c":9.205,"h":9.215,"l":9.205,"n":59,"o":9.215,"t":"2026-10-20T14:45:00Z","v":6550,"vw":9.209969},{"c":9.21,"h":9.215,"l":9.2,"n":24,"o":9.2,"t":"2026-10-20T14:50:00Z","v":1843,"vw":9.209054},{"c":9.2066,"h":9.21,"l":9.205,"n":29,"o":9.21,"t":"2026-10-20T14:55:00Z","v":7164,"vw":9.209467},{"c":9.19,"h":9.205,"l":9.19,"n":86,"o":9.205,"t":"2026-10-20T15:00:00Z","v":12736,"vw":9.190618},{"c":9.19,"h":9.19,"l":9.185,"n":28,"o":9.185,"t":"2026-10-20T15:05:00Z","v":6304,"vw":9.189906},{"c":9.16,"h":9.195,"l":9.16,"n":98,"o":9.195,"t":"2026-10-20T15:10:00Z","v":14127,"vw":9.182189},{"c":9.17,"h":9.18,"l":9.16,"n":80,"o":9.1625,"t":"2026-10-20T15:15:00Z","v":25789,"vw":9.168858},{"c":9.165,"h":9.18,"l":9.165,"n":56,"o":9.1711,"t":"2026-10-20T15:20:00Z","v":9072,"vw":9.171844},{"c":9.155,"h":9.165,"l":9.155,"n":39,"o":9.1601,"t":"2026-10-20T15:25:00Z","v":6906,"vw":9.159689},{"c":9.145,"h":9.15,"l":9.14,"n":46,"o":9.15,"t":"2026-10-20T15:30:00Z","v":7794,"vw":9.146685},{"c":9.155,"h":9.155,"l":9.15,"n":36,"o":9.15,"t":"2026-10-20T15:35:00Z","v":10112,"vw":9.152108},{"c":9.17,"h":9.17,"l":9.16,"n":34,"o":9.16,"t":"2026-10-20T15:40:00Z","v":6904,"vw":9.162164},{"c":9.155,"h":9.165,"l":9.155,"n":70,"o":9.165,"t":"2026-10-20T15:45:00Z","v":11609,"vw":9.159817},{"c":9.16,"h":9.16,"l":9.155,"n":19,"o":9.155,"t":"2026-10-20T15:50:00Z","v":3447,"vw":9.158225},{"c":9.16,"h":9.165,"l":9.155,"n":86,"o":9.16,"t":"2026-10-20T15:55:00Z","v":14655,"vw":9.159982},{"c":9.1588,"h":9.16,"l":9.1513,"n":19,"o":9.155,"t":"2026-10-20T16:00:00Z","v":1972,"vw":9.158631},{"c":9.155,"h":9.155,"l":9.155,"n":5,"o":9.155,"t":"2026-10-20T16:05:00Z","v":981,"vw":9.155},{"c":9.155,"h":9.155,"l":9.145,"n":76,"o":9.155,"t":"2026-10-20T16:10:00Z","v":14589,"vw":9.150326},{"c":9.145,"h":9.155,"l":9.145,"n":53,"o":9.155,"t":"2026-10-20T16:15:00Z","v":5927,"vw":9.150333},{"c":9.15,"h":9.15,"l":9.145,"n":7,"o":9.145,"t":"2026-10-20T16:20:00Z","v":458,"vw":9.147427},{"c":9.16,"h":9.16,"l":9.1471,"n":50,"o":9.1485,"t":"2026-10-20T16:25:00Z","v":5150,"vw":9.150685},{"c":9.16,"h":9.16,"l":9.155,"n":24,"o":9.1588,"t":"2026-10-20T16:30:00Z","v":2963,"vw":9.158066},{"c":9.155,"h":9.165,"l":9.15,"n":96,"o":9.1558,"t":"2026-10-20T16:35:00Z","v":16326,"vw":9.159379},{"c":9.155,"h":9.16,"l":9.155,"n":37,"o":9.1587,"t":"2026-10-20T16:40:00Z","v":11327,"vw":9.156832},{"c":9.15,"h":9.159,"l":9.15,"n":26,"o":9.155,"t":"2026-10-20T16:45:00Z","v":4131,"vw":9.154291},{"c":9.1512,"h":9.16,"l":9.15,"n":30,"o":9.1587,"t":"2026-10-20T16:50:00Z","v":2567,"vw":9.153702},{"c":9.155,"h":9.155,"l":9.15,"n":26,"o":9.155,"t":"2026-10-20T16:55:00Z","v":1315,"vw":9.154},{"c":9.145,"h":9.155,"l":9.145,"n":73,"o":9.155,"t":"2026-10-20T17:00:00Z","v":7511,"vw":9.149271},{"c":9.145,"h":9.145,"l":9.145,"n":9,"o":9.145,"t":"2026-10-20T17:05:00Z","v":195,"vw":9.145},{"c":9.15,"h":9.15,"l":9.145,"n":23,"o":9.145,"t":"2026-10-20T17:10:00Z","v":3244,"vw":9.147842},{"c":9.155,"h":9.155,"l":9.15,"n":61,"o":9.15,"t":"2026-10-20T17:15:00Z","v":10351,"vw":9.150161},{"c":9.16,"h":9.16,"l":9.15,"n":47,"o":9.155,"t":"2026-10-20T17:20:00Z","v":6775,"vw":9.155559},{"c":9.16,"h":9.16,"l":9.155,"n":25,"o":9.16,"t":"2026-10-20T17:25:00Z","v":4945,"vw":9.157629},{"c":9.165,"h":9.17,"l":9.16,"n":51,"o":9.16,"t":"2026-10-20T17:30:00Z","v":5521,"vw":9.163543},{"c":9.17,"h":9.17,"l":9.165,"n":20,"o":9.17,"t":"2026-10-20T17:35:00Z","v":5173,"vw":9.165304},{"c":9.17,"h":9.17,"l":9.165,"n":32,"o":9.17,"t":"2026-10-20T17:40:00Z","v":3970,"vw":9.165635},{"c":9.17,"h":9.17,"l":9.17,"n":5,"o":9.17,"t":"2026-10-20T17:45:00Z","v":420,"vw":9.17},{"c":9.18,"h":9.18,"l":9.17,"n":40,"o":9.17,"t":"2026-10-20T17:50:00Z","v":4424,"vw":9.170809},{"c":9.175,"h":9.175,"l":9.17,"n":45,"o":9.17,"t":"2026-10-20T17:55:00Z","v":7052,"vw":9.170322},{"c":9.165,"h":9.1799,"l":9.165,"n":71,"o":9.175,"t":"2026-10-20T18:00:00Z","v":14101,"vw":9.16858},{"c":9.165,"h":9.1699,"l":9.165,"n":14,"o":9.1699,"t":"2026-10-20T18:05:00Z","v":3272,"vw":9.167136},{"c":9.1699,"h":9.17,"l":9.16,"n":34,"o":9.165,"t":"2026-10-20T18:10:00Z","v":5946,"vw":9.163093},{"c":9.175,"h":9.18,"l":9.17,"n":79,"o":9.17,"t":"2026-10-20T18:15:00Z","v":14583,"vw":9.170647},{"c":9.165,"h":9.165,"l":9.165,"n":13,"o":9.165,"t":"2026-10-20T18:20:00Z","v":774,"vw":9.165},{"c":9.165,"h":9.17,"l":9.1612,"n":18,"o":9.1688,"t":"2026-10-20T18:25:00Z","v":1247,"vw":9.164783},{"c":9.165,"h":9.17,"l":9.165,"n":31,"o":9.17,"t":"2026-10-20T18:30:00Z","v":3406,"vw":9.166393},{"c":9.17,"h":9.17,"l":9.1611,"n":22,"o":9.165,"t":"2026-10-20T18:35:00Z","v":2296,"vw":9.164354},{"c":9.1574,"h":9.17,"l":9.155,"n":81,"o":9.165,"t":"2026-10-20T18:40:00Z","v":6347,"vw":9.159995},{"c":9.155,"h":9.1591,"l":9.155,"n":23,"o":9.155,"t":"2026-10-20T18:45:00Z","v":5537,"vw":9.157478},{"c":9.165,"h":9.165,"l":9.15,"n":50,"o":9.155,"t":"2026-10-20T18:50:00Z","v":14487,"vw":9.157422},{"c":9.145,"h":9.17,"l":9.145,"n":272,"o":9.17,"t":"2026-10-20T18:55:00Z","v":71816,"vw":9.150516},{"c":9.155,"h":9.155,"l":9.14,"n":115,"o":9.14,"t":"2026-10-20T19:00:00Z","v":53537,"vw":9.151811},{"c":9.145,"h":9.16,"l":9.14,"n":72,"o":9.155,"t":"2026-10-20T19:05:00Z","v":88310,"vw":9.158559},{"c":9.135,"h":9.145,"l":9.135,"n":123,"o":9.145,"t":"2026-10-20T19:10:00Z","v":12649,"vw":9.138265},{"c":9.135,"h":9.14,"l":9.13,"n":84,"o":9.135,"t":"2026-10-20T19:15:00Z","v":8245,"vw":9.134957},{"c":9.135,"h":9.135,"l":9.13,"n":20,"o":9.135,"t":"2026-10-20T19:20:00Z","v":3023,"vw":9.132709},{"c":9.145,"h":9.145,"l":9.135,"n":128,"o":9.135,"t":"2026-10-20T19:25:00Z","v":18091,"vw":9.140119},{"c":9.1446,"h":9.15,"l":9.14,"n":63,"o":9.14,"t":"2026-10-20T19:30:00Z","v":8349,"vw":9.145274},{"c":9.135,"h":9.149,"l":9.135,"n":92,"o":9.145,"t":"2026-10-20T19:35:00Z","v":12194,"vw":9.13973},{"c":9.135,"h":9.1499,"l":9.135,"n":154,"o":9.135,"t":"2026-10-20T19:40:00Z","v":21266,"vw":9.140361},{"c":9.14,"h":9.14,"l":9.14,"n":14,"o":9.14,"t":"2026-10-20T19:45:00Z","v":770,"vw":9.14},{"c":9.135,"h":9.14,"l":9.13,"n":40,"o":9.135,"t":"2026-10-20T19:50:00Z","v":3032,"vw":9.136511},{"c":9.13,"h":9.14,"l":9.13,"n":291,"o":9.135,"t":"2026-10-20T19:55:00Z","v":20605,"vw":9.135432},{"c":9.13,"h":9.13,"l":9.13,"n":14,"o":9.13,"t":"2026-10-20T20:00:00Z","v":63108,"vw":9.13},{"c":9.23,"h":9.26,"l":9.2,"n":42,"o":9.26,"t":"2026-10-21T13:30:00Z","v":4341,"vw":9.250254},{"c":9.21,"h":9.23,"l":9.205,"n":139,"o":9.23,"t":"2026-10-21T13:35:00Z","v":17349,"vw":9.210658},{"c":9.21,"h":9.215,"l":9.21,"n":23,"o":9.21,"t":"2026-10-21T13:40:00Z","v":3900,"vw":9.210841},{"c":9.235,"h":9.235,"l":9.22,"n":32,"o":9.22,"t":"2026-10-21T13:45:00Z","v":5124,"vw":9.228173},{"c":9.23,"h":9.238,"l":9.23,"n":14,"o":9.238,"t":"2026-10-21T13:50:00Z","v":1670,"vw":9.230533},{"c":9.225,"h":9.24,"l":9.225,"n":35,"o":9.225,"t":"2026-10-21T13:55:00Z","v":5716,"vw":9.230367},{"c":9.22,"h":9.23,"l":9.215,"n":72,"o":9.225,"t":"2026-10-21T14:00:00Z","v":5728,"vw":9.221099},{"c":9.2,"h":9.21,"l":9.2,"n":83,"o":9.21,"t":"2026-10-21T14:05:00Z","v":13381,"vw":9.204293},{"c":9.2151,"h":9.22,"l":9.2,"n":29,"o":9.2,"t":"2026-10-21T14:10:00Z","v":9231,"vw":9.209778},{"c":9.195,"h":9.21,"l":9.195,"n":57,"o":9.21,"t":"2026-10-21T14:15:00Z","v":8895,"vw":9.206183},{"c":9.21,"h":9.215,"l":9.195,"n":49,"o":9.195,"t":"2026-10-21T14:20:00Z","v":9750,"vw":9.20289},{"c":9.22,"h":9.225,"l":9.205,"n":66,"o":9.2077,"t":"2026-10-21T14:25:00Z","v":9730,"vw":9.215867},{"c":9.225,"h":9.225,"l":9.225,"n":7,"o":9.225,"t":"2026-10-21T14:30:00Z","v":639,"vw":9.225},{"c":9.205,"h":9.225,"l":9.2,"n":1082,"o":9.225,"t":"2026-10-21T14:35:00Z","v":300113,"vw":9.205052},{"c":9.205,"h":9.205,"l":9.195,"n":81,"o":9.2,"t":"2026-10-21T14:40:00Z","v":16874,"vw":9.199968},{"c":9.205,"h":9.21,"l":9.205,"n":29,"o":9.205,"t":"2026-10-21T14:45:00Z","v":3580,"vw":9.206331},{"c":9.205,"h":9.205,"l":9.205,"n":18,"o":9.205,"t":"2026-10-21T14:50:00Z","v":1195,"vw":9.205},{"c":9.19,"h":9.2,"l":9.19,"n":50,"o":9.2,"t":"2026-10-21T14:55:00Z","v":5209,"vw":9.198829},{"c":9.185,"h":9.19,"l":9.185,"n":19,"o":9.185,"t":"2026-10-21T15:00:00Z","v":3172,"vw":9.188281},{"c":9.185,"h":9.185,"l":9.185,"n":8,"o":9.185,"t":"2026-10-21T15:05:00Z","v":438,"vw":9.185},{"c":9.195,"h":9.1988,"l":9.19,"n":63,"o":9.19,"t":"2026-10-21T15:10:00Z","v":11847,"vw":9.190474},{"c":9.205,"h":9.21,"l":9.195,"n":105,"o":9.195,"t":"2026-10-21T15:15:00Z","v":32229,"vw":9.204951},{"c":9.21,"h":9.21,"l":9.205,"n":37,"o":9.205,"t":"2026-10-21T15:20:00Z","v":3780,"vw":9.207472},{"c":9.21,"h":9.21,"l":9.205,"n":106,"o":9.205,"t":"2026-10-21T15:25:00Z","v":20286,"vw":9.209865},{"c":9.215,"h":9.2199,"l":9.21,"n":23,"o":9.2199,"t":"2026-10-21T15:30:00Z","v":1471,"vw":9.215267},{"c":9.21,"h":9.22,"l":9.21,"n":53,"o":9.215,"t":"2026-10-21T15:35:00Z","v":13722,"vw":9.218612},{"c":9.215,"h":9.215,"l":9.215,"n":11,"o":9.215,"t":"2026-10-21T15:40:00Z","v":1147,"vw":9.215},{"c":9.21,"h":9.215,"l":9.21,"n":11,"o":9.215,"t":"2026-10-21T15:45:00Z","v":824,"vw":9.211},{"c":9.21,"h":9.2101,"l":9.21,"n":9,"o":9.2101,"t":"2026-10-21T15:50:00Z","v":1568,"vw":9.210083},{"c":9.21,"h":9.215,"l":9.21,"n":10,"o":9.215,"t":"2026-10-21T15:55:00Z","v":493,"vw":9.212805},{"c":9.215,"h":9.215,"l":9.21,"n":36,"o":9.21,"t":"2026-10-21T16:00:00Z","v":1912,"vw":9.213364},{"c":9.205,"h":9.21,"l":9.205,"n":42,"o":9.21,"t":"2026-10-21T16:05:00Z","v":2429,"vw":9.208684},{"c":9.205,"h":9.21,"l":9.205,"n":14,"o":9.205,"t":"2026-10-21T16:10:00Z","v":1676,"vw":9.207654},{"c":9.215,"h":9.215,"l":9.21,"n":35,"o":9.21,"t":"2026-10-21T16:15:00Z","v":6784,"vw":9.2104},{"c":9.215,"h":9.215,"l":9.215,"n":34,"o":9.215,"t":"2026-10-21T16:20:00Z","v":1984,"vw":9.215},{"c":9.215,"h":9.215,"l":9.215,"n":9,"o":9.215,"t":"2026-10-21T16:25:00Z","v":863,"vw":9.215},{"c":9.22,"h":9.22,"l":9.215,"n":28,"o":9.219,"t":"2026-10-21T16:30:00Z","v":6670,"vw":9.216234},{"c":9.24,"h":9.24,"l":9.215,"n":94,"o":9.2188,"t":"2026-10-21T16:35:00Z","v":15575,"vw":9.223719},{"c":9.225,"h":9.245,"l":9.215,"n":150,"o":9.24,"t":"2026-10-21T16:40:00Z","v":34078,"vw":9.233878},{"c":9.22,"h":9.23,"l":9.22,"n":48,"o":9.225,"t":"2026-10-21T16:45:00Z","v":8559,"vw":9.223535},{"c":9.225,"h":9.225,"l":9.225,"n":4,"o":9.225,"t":"2026-10-21T16:50:00Z","v":791,"vw":9.225},{"c":9.225,"h":9.225,"l":9.22,"n":15,"o":9.225,"t":"2026-10-21T16:55:00Z","v":4399,"vw":9.223425},{"c":9.2271,"h":9.2271,"l":9.2201,"n":13,"o":9.225,"t":"2026-10-21T17:00:00Z","v":5238,"vw":9.226026},{"c":9.2223,"h":9.225,"l":9.2112,"n":90,"o":9.225,"t":"2026-10-21T17:05:00Z","v":14363,"vw":9.219275},{"c":9.225,"h":9.225,"l":9.22,"n":10,"o":9.225,"t":"2026-10-21T17:10:00Z","v":924,"vw":9.223792},{"c":9.22,"h":9.225,"l":9.22,"n":9,"o":9.225,"t":"2026-10-21T17:15:00Z","v":1548,"vw":9.221783},{"c":9.225,"h":9.225,"l":9.22,"n":19,"o":9.22,"t":"2026-10-21T17:20:00Z","v":1016,"vw":9.223305},{"c":9.22,"h":9.225,"l":9.22,"n":15,"o":9.225,"t":"2026-10-21T17:25:00Z","v":2318,"vw":9.221966},{"c":9.215,"h":9.225,"l":9.21,"n":50,"o":9.225,"t":"2026-10-21T17:30:00Z","v":5559,"vw":9.217884},{"c":9.215,"h":9.215,"l":9.2107,"n":23,"o":9.215,"t":"2026-10-21T17:35:00Z","v":8600,"vw":9.211586},{"c":9.215,"h":9.215,"l":9.21,"n":21,"o":9.215,"t":"2026-10-21T17:40:00Z","v":2334,"vw":9.214208},{"c":9.215,"h":9.215,"l":9.215,"n":16,"o":9.215,"t":"2026-10-21T17:45:00Z","v":1295,"vw":9.215},{"c":9.225,"h":9.225,"l":9.215,"n":85,"o":9.215,"t":"2026-10-21T17:50:00Z","v":16460,"vw":9.220496},{"c":9.225,"h":9.225,"l":9.225,"n":5,"o":9.225,"t":"2026-10-21T17:55:00Z","v":257,"vw":9.225},{"c":9.215,"h":9.225,"l":9.215,"n":56,"o":9.225,"t":"2026-10-21T18:00:00Z","v":5771,"vw":9.219108},{"c":9.211,"h":9.215,"l":9.211,"n":15,"o":9.215,"t":"2026-10-21T18:05:00Z","v":1592,"vw":9.211785},{"c":9.22,"h":9.22,"l":9.2101,"n":12,"o":9.215,"t":"2026-10-21T18:10:00Z","v":5729,"vw":9.210612},{"c":9.2188,"h":9.22,"l":9.215,"n":12,"o":9.215,"t":"2026-10-21T18:15:00Z","v":2220,"vw":9.215658},{"c":9.215,"h":9.22,"l":9.215,"n":24,"o":9.215,"t":"2026-10-21T18:20:00Z","v":1450,"vw":9.215487},{"c":9.215,"h":9.215,"l":9.2112,"n":14,"o":9.215,"t":"2026-10-21T18:25:00Z","v":1319,"vw":9.214539},{"c":9.22,"h":9.22,"l":9.215,"n":78,"o":9.215,"t":"2026-10-21T18:30:00Z","v":4605,"vw":9.21613},{"c":9.2157,"h":9.2157,"l":9.2101,"n":12,"o":9.215,"t":"2026-10-21T18:35:00Z","v":1472,"vw":9.214631},{"c":9.2196,"h":9.2196,"l":9.215,"n":28,"o":9.215,"t":"2026-10-21T18:40:00Z","v":2083,"vw":9.215851},{"c":9.205,"h":9.22,"l":9.205,"n":207,"o":9.2199,"t":"2026-10-21T18:45:00Z","v":35632,"vw":9.211147},{"c":9.195,"h":9.2,"l":9.19,"n":38,"o":9.2,"t":"2026-10-21T18:50:00Z","v":3538,"vw":9.196492},{"c":9.175,"h":9.19,"l":9.175,"n":69,"o":9.19,"t":"2026-10-21T18:55:00Z","v":7184,"vw":9.182678},{"c":9.165,"h":9.17,"l":9.155,"n":126,"o":9.17,"t":"2026-10-21T19:00:00Z","v":25522,"vw":9.160197},{"c":9.1712,"h":9.175,"l":9.155,"n":85,"o":9.16,"t":"2026-10-21T19:05:00Z","v":21948,"vw":9.162331},{"c":9.175,"h":9.175,"l":9.165,"n":54,"o":9.17,"t":"2026-10-21T19:10:00Z","v":7109,"vw":9.16856},{"c":9.185,"h":9.185,"l":9.175,"n":21,"o":9.175,"t":"2026-10-21T19:15:00Z","v":1470,"vw":9.181129},{"c":9.185,"h":9.195,"l":9.18,"n":112,"o":9.185,"t":"2026-10-21T19:20:00Z","v":24455,"vw":9.187331},{"c":9.205,"h":9.205,"l":9.185,"n":80,"o":9.185,"t":"2026-10-21T19:25:00Z","v":8415,"vw":9.196801},{"c":9.205,"h":9.21,"l":9.2,"n":19,"o":9.205,"t":"2026-10-21T19:30:00Z","v":2954,"vw":9.204678},{"c":9.205,"h":9.205,"l":9.2,"n":37,"o":9.205,"t":"2026-10-21T19:35:00Z","v":2938,"vw":9.204049},{"c":9.205,"h":9.21,"l":9.205,"n":40,"o":9.205,"t":"2026-10-21T19:40:00Z","v":5419,"vw":9.207389},{"c":9.21,"h":9.215,"l":9.21,"n":80,"o":9.21,"t":"2026-10-21T19:45:00Z","v":13190,"vw":9.212134},{"c":9.215,"h":9.225,"l":9.21,"n":136,"o":9.215,"t":"2026-10-21T19:50:00Z","v":23255,"vw":9.219526},{"c":9.22,"h":9.22,"l":9.205,"n":249,"o":9.215,"t":"2026-10-21T19:55:00Z","v":33139,"vw":9.210219},{"c":9.22,"h":9.22,"l":9.22,"n":13,"o":9.22,"t":"2026-10-21T20:00:00Z","v":58734,"vw":9.22},{"c":9.13,"h":9.13,"l":9.08,"n":4,"o":9.08,"t":"2026-10-22T13:30:00Z","v":3073,"vw":9.084197},{"c":9.12,"h":9.12,"l":9.11,"n":24,"o":9.12,"t":"2026-10-22T13:35:00Z","v":3008,"vw":9.116842},{"c":9.12,"h":9.125,"l":9.11,"n":16,"o":9.125,"t":"2026-10-22T13:40:00Z","v":2711,"vw":9.118006},{"c":9.14,"h":9.14,"l":9.12,"n":45,"o":9.13,"t":"2026-10-22T13:45:00Z","v":5545,"vw":9.13},{"c":9.125,"h":9.1312,"l":9.125,"n":22,"o":9.1312,"t":"2026-10-22T13:50:00Z","v":2123,"vw":9.129749},{"c":9.14,"h":9.15,"l":9.135,"n":24,"o":9.135,"t":"2026-10-22T13:55:00Z","v":3158,"vw":9.146693},{"c":9.13,"h":9.145,"l":9.13,"n":42,"o":9.14,"t":"2026-10-22T14:00:00Z","v":3518,"vw":9.138857},{"c":9.11,"h":9.135,"l":9.11,"n":92,"o":9.13,"t":"2026-10-22T14:05:00Z","v":8179,"vw":9.12594},{"c":9.105,"h":9.12,"l":9.1,"n":70,"o":9.1095,"t":"2026-10-22T14:10:00Z","v":8688,"vw":9.110453},{"c":9.11,"h":9.11,"l":9.095,"n":70,"o":9.1088,"t":"2026-10-22T14:15:00Z","v":7361,"vw":9.101735},{"c":9.0801,"h":9.1,"l":9.08,"n":33,"o":9.1,"t":"2026-10-22T14:20:00Z","v":2660,"vw":9.089514},{"c":9.055,"h":9.08,"l":9.055,"n":69,"o":9.08,"t":"2026-10-22T14:25:00Z","v":6915,"vw":9.07152},{"c":9.05,"h":9.065,"l":9.05,"n":89,"o":9.06,"t":"2026-10-22T14:30:00Z","v":9839,"vw":9.058698},{"c":9.03,"h":9.04,"l":9.03,"n":66,"o":9.04,"t":"2026-10-22T14:35:00Z","v":6934,"vw":9.036919},{"c":9.031,"h":9.04,"l":9.031,"n":36,"o":9.035,"t":"2026-10-22T14:40:00Z","v":3150,"vw":9.035956},{"c":9.035,"h":9.035,"l":9.025,"n":63,"o":9.03,"t":"2026-10-22T14:45:00Z","v":11736,"vw":9.030228},{"c":9.04,"h":9.04,"l":9.0312,"n":25,"o":9.035,"t":"2026-10-22T14:50:00Z","v":4210,"vw":9.036275},{"c":9.05,"h":9.05,"l":9.035,"n":59,"o":9.04,"t":"2026-10-22T14:55:00Z","v":9093,"vw":9.039465},{"c":9.025,"h":9.04,"l":9.025,"n":74,"o":9.04,"t":"2026-10-22T15:00:00Z","v":11678,"vw":9.032252},{"c":9.025,"h":9.035,"l":9.02,"n":84,"o":9.0212,"t":"2026-10-22T15:05:00Z","v":10015,"vw":9.029641},{"c":9.015,"h":9.025,"l":9.015,"n":139,"o":9.025,"t":"2026-10-22T15:10:00Z","v":28226,"vw":9.019714},{"c":9.04,"h":9.045,"l":9.01,"n":95,"o":9.015,"t":"2026-10-22T15:15:00Z","v":10866,"vw":9.022303},{"c":9.045,"h":9.045,"l":9.035,"n":42,"o":9.04,"t":"2026-10-22T15:20:00Z","v":5564,"vw":9.039686},{"c":9.03,"h":9.04,"l":9.03,"n":80,"o":9.04,"t":"2026-10-22T15:25:00Z","v":9526,"vw":9.037444},{"c":9.035,"h":9.035,"l":9.025,"n":30,"o":9.025,"t":"2026-10-22T15:30:00Z","v":3776,"vw":9.029638},{"c":9.045,"h":9.045,"l":9.04,"n":33,"o":9.04,"t":"2026-10-22T15:35:00Z","v":2574,"vw":9.040712},{"c":9.05,"h":9.05,"l":9.03,"n":64,"o":9.04,"t":"2026-10-22T15:40:00Z","v":9808,"vw":9.036981},{"c":9.045,"h":9.045,"l":9.045,"n":25,"o":9.045,"t":"2026-10-22T15:45:00Z","v":1196,"vw":9.045},{"c":9.055,"h":9.055,"l":9.05,"n":22,"o":9.05,"t":"2026-10-22T15:50:00Z","v":2612,"vw":9.051207},{"c":9.065,"h":9.075,"l":9.06,"n":74,"o":9.06,"t":"2026-10-22T15:55:00Z","v":11528,"vw":9.072614},{"c":9.065,"h":9.075,"l":9.06,"n":49,"o":9.065,"t":"2026-10-22T16:00:00Z","v":13226,"vw":9.066269},{"c":9.065,"h":9.07,"l":9.065,"n":18,"o":9.065,"t":"2026-10-22T16:05:00Z","v":1570,"vw":9.065358},{"c":9.07,"h":9.07,"l":9.07,"n":10,"o":9.07,"t":"2026-10-22T16:15:00Z","v":284,"vw":9.07},{"c":9.065,"h":9.075,"l":9.0601,"n":65,"o":9.065,"t":"2026-10-22T16:20:00Z","v":7916,"vw":9.068855},{"c":9.075,"h":9.08,"l":9.07,"n":32,"o":9.07,"t":"2026-10-22T16:25:00Z","v":4310,"vw":9.073133},{"c":9.065,"h":9.07,"l":9.065,"n":37,"o":9.07,"t":"2026-10-22T16:30:00Z","v":9289,"vw":9.066519},{"c":9.065,"h":9.0688,"l":9.06,"n":37,"o":9.065,"t":"2026-10-22T16:35:00Z","v":6814,"vw":9.064954},{"c":9.0516,"h":9.065,"l":9.0516,"n":45,"o":9.065,"t":"2026-10-22T16:40:00Z","v":5251,"vw":9.05872},{"c":9.055,"h":9.055,"l":9.045,"n":48,"o":9.05,"t":"2026-10-22T16:45:00Z","v":9726,"vw":9.048769},{"c":9.065,"h":9.065,"l":9.055,"n":33,"o":9.055,"t":"2026-10-22T16:50:00Z","v":2868,"vw":9.059153},{"c":9.055,"h":9.065,"l":9.055,"n":52,"o":9.065,"t":"2026-10-22T17:00:00Z","v":4152,"vw":9.059377},{"c":9.055,"h":9.065,"l":9.0501,"n":69,"o":9.06,"t":"2026-10-22T17:05:00Z","v":13905,"vw":9.059423},{"c":9.055,"h":9.06,"l":9.0501,"n":37,"o":9.0501,"t":"2026-10-22T17:10:00Z","v":2202,"vw":9.054439},{"c":9.06,"h":9.06,"l":9.05,"n":100,"o":9.055,"t":"2026-10-22T17:15:00Z","v":12759,"vw":9.054004},{"c":9.065,"h":9.075,"l":9.055,"n":97,"o":9.0595,"t":"2026-10-22T17:20:00Z","v":22070,"vw":9.062104},{"c":9.065,"h":9.065,"l":9.065,"n":6,"o":9.065,"t":"2026-10-22T17:25:00Z","v":663,"vw":9.065},{"c":9.075,"h":9.075,"l":9.07,"n":22,"o":9.07,"t":"2026-10-22T17:30:00Z","v":2851,"vw":9.0702},{"c":9.07,"h":9.08,"l":9.07,"n":28,"o":9.07,"t":"2026-10-22T17:35:00Z","v":3722,"vw":9.074785},{"c":9.065,"h":9.07,"l":9.065,"n":39,"o":9.07,"t":"2026-10-22T17:40:00Z","v":6086,"vw":9.069107},{"c":9.065,"h":9.07,"l":9.0613,"n":21,"o":9.065,"t":"2026-10-22T17:45:00Z","v":1479,"vw":9.064619},{"c":9.059,"h":9.06,"l":9.055,"n":69,"o":9.06,"t":"2026-10-22T17:50:00Z","v":9603,"vw":9.059251},{"c":9.065,"h":9.0688,"l":9.06,"n":21,"o":9.06,"t":"2026-10-22T17:55:00Z","v":2990,"vw":9.061884},{"c":9.045,"h":9.06,"l":9.045,"n":54,"o":9.06,"t":"2026-10-22T18:00:00Z","v":5745,"vw":9.054083},{"c":9.055,"h":9.055,"l":9.0401,"n":30,"o":9.0401,"t":"2026-10-22T18:05:00Z","v":2974,"vw":9.04453},{"c":9.055,"h":9.055,"l":9.05,"n":21,"o":9.05,"t":"2026-10-22T18:10:00Z","v":3147,"vw":9.054112},{"c":9.065,"h":9.065,"l":9.055,"n":66,"o":9.06,"t":"2026-10-22T18:15:00Z","v":6949,"vw":9.061103},{"c":9.065,"h":9.07,"l":9.0601,"n":36,"o":9.065,"t":"2026-10-22T18:20:00Z","v":7481,"vw":9.064744},{"c":9.055,"h":9.065,"l":9.055,"n":60,"o":9.065,"t":"2026-10-22T18:25:00Z","v":8062,"vw":9.060565},{"c":9.05,"h":9.055,"l":9.05,"n":28,"o":9.0512,"t":"2026-10-22T18:30:00Z","v":2398,"vw":9.052463},{"c":9.05,"h":9.055,"l":9.05,"n":10,"o":9.055,"t":"2026-10-22T18:35:00Z","v":652,"vw":9.052274},{"c":9.0599,"h":9.0599,"l":9.05,"n":16,"o":9.05,"t":"2026-10-22T18:40:00Z","v":5976,"vw":9.059724},{"c":9.05,"h":9.055,"l":9.045,"n":107,"o":9.05,"t":"2026-10-22T18:45:00Z","v":8877,"vw":9.04895},{"c":9.045,"h":9.0488,"l":9.0412,"n":31,"o":9.045,"t":"2026-10-22T18:50:00Z","v":2166,"vw":9.044801},{"c":9.035,"h":9.05,"l":9.035,"n":98,"o":9.05,"t":"2026-10-22T18:55:00Z","v":14081,"vw":9.040799},{"c":9.03,"h":9.04,"l":9.02,"n":95,"o":9.035,"t":"2026-10-22T19:00:00Z","v":19129,"vw":9.028143},{"c":9.045,"h":9.0489,"l":9.03,"n":114,"o":9.03,"t":"2026-10-22T19:05:00Z","v":32158,"vw":9.036636},{"c":9.04,"h":9.055,"l":9.04,"n":85,"o":9.045,"t":"2026-10-22T19:10:00Z","v":6927,"vw":9.04952},{"c":9.05,"h":9.05,"l":9.04,"n":24,"o":9.04,"t":"2026-10-22T19:15:00Z","v":867,"vw":9.047143},{"c":9.0499,"h":9.05,"l":9.045,"n":20,"o":9.05,"t":"2026-10-22T19:20:00Z","v":1215,"vw":9.048202},{"c":9.05,"h":9.05,"l":9.045,"n":66,"o":9.045,"t":"2026-10-22T19:25:00Z","v":7720,"vw":9.048586},{"c":9.045,"h":9.055,"l":9.045,"n":82,"o":9.055,"t":"2026-10-22T19:30:00Z","v":12793,"vw":9.049218},{"c":9.045,"h":9.045,"l":9.035,"n":94,"o":9.04,"t":"2026-10-22T19:35:00Z","v":13382,"vw":9.040014},{"c":9.045,"h":9.05,"l":9.04,"n":60,"o":9.04,"t":"2026-10-22T19:40:00Z","v":8464,"vw":9.046627},{"c":9.035,"h":9.04,"l":9.03,"n":126,"o":9.04,"t":"2026-10-22T19:45:00Z","v":13869,"vw":9.03733},{"c":9.045,"h":9.055,"l":9.035,"n":128,"o":9.035,"t":"2026-10-22T19:50:00Z","v":18994,"vw":9.04843},{"c":9.05,"h":9.05,"l":9.04,"n":223,"o":9.045,"t":"2026-10-22T19:55:00Z","v":14772,"vw":9.044824},{"c":9.04,"h":9.04,"l":9.04,"n":11,"o":9.04,"t":"2026-10-22T20:00:00Z","v":47503,"vw":9.04}],"history":[{"c":5.22,"h":5.3,"l":5.2,"n":2664,"o":5.3,"t":"2024-10-21T04:00:00Z","v":559134,"vw":5.230842},{"c":5.2,"h":5.23,"l":5.165,"n":1914,"o":5.23,"t":"2024-10-22T04:00:00Z","v":288034,"vw":5.18862},{"c":5.06,"h":5.11,"l":5.01,"n":3502,"o":5.1,"t":"2024-10-23T04:00:00Z","v":656347,"vw":5.041522},{"c":5.11,"h":5.15,"l":5.07,"n":2817,"o":5.08,"t":"2024-10-24T04:00:00Z","v":1148002,"vw":5.099533},{"c":5.1,"h":5.15,"l":5.08,"n":2043,"o":5.13,"t":"2024-10-25T04:00:00Z","v":735195,"vw":5.111062},{"c":5.17,"h":5.195,"l":5.13,"n":2938,"o":5.13,"t":"2024-10-28T04:00:00Z","v":624551,"vw":5.173919},{"c":5.26,"h":5.285,"l":5.21,"n":2834,"o":5.23,"t":"2024-10-29T04:00:00Z","v":504609,"vw":5.253264},{"c":5.18,"h":5.23,"l":5.16,"n":4404,"o":5.2,"t":"2024-10-30T04:00:00Z","v":808250,"vw":5.182648},{"c":5.18,"h":5.19,"l":5.12,"n":3884,"o":5.15,"t":"2024-10-31T04:00:00Z","v":711744,"vw":5.176676},{"c":5.25,"h":5.39,"l":5.25,"n":3603,"o":5.32,"t":"2024-11-01T04:00:00Z","v":610151,"vw":5.307776},{"c":5.26,"h":5.285,"l":5.23,"n":2167,"o":5.28,"t":"2024-11-04T05:00:00Z","v":446395,"vw":5.262356},{"c":5.6,"h":5.7,"l":5.5,"n":9865,"o":5.61,"t":"2024-11-05T05:00:00Z","v":3171449,"vw":5.581287},{"c":5.66,"h":5.69,"l":5.565,"n":4868,"o":5.69,"t":"2024-11-06T05:00:00Z","v":1023739,"vw":5.632293},{"c":5.75,"h":5.79,"l":5.72,"n":4208,"o":5.72,"t":"2024-11-07T05:00:00Z","v":607751,"vw":5.756836},{"c":5.85,"h":5.89,"l":5.81,"n":4530,"o":5.88,"t":"2024-11-08T05:00:00Z","v":1668012,"vw":5.847325},{"c":5.89,"h":5.92,"l":5.86,"n":3053,"o":5.89,"t":"2024-11-11T05:00:00Z","v":410139,"vw":5.894407},{"c":5.88,"h":5.95,"l":5.84,"n":4258,"o":5.9,"t":"2024-11-12T05:00:00Z","v":782171,"vw":5.882346},{"c":5.75,"h":5.86,"l":5.7443,"n":3739,"o":5.8,"t":"2024-11-13T05:00:00Z","v":537990,"vw":5.773657},{"c":5.9,"h":5.935,"l":5.81,"n":4387,"o":5.81,"t":"2024-11-14T05:00:00Z","v":785988,"vw":5.897356},{"c":5.86,"h":5.88,"l":5.82,"n":3168,"o":5.87,"t":"2024-11-15T05:00:00Z","v":591774,"vw":5.855449},{"c":6.01,"h":6.04,"l":5.93,"n":3130,"o":5.97,"t":"2024-11-18T05:00:00Z","v":594599,"vw":6.014416},{"c":6.02,"h":6.058,"l":5.97,"n":2598,"o":5.98,"t":"2024-11-19T05:00:00Z","v":704005,"vw":6.026486},{"c":5.96,"h":6,"l":5.94,"n":2665,"o":6,"t":"2024-11-20T05:00:00Z","v":377932,"vw":5.962781},{"c":6.05,"h":6.09,"l":5.98,"n":2365,"o":5.99,"t":"2024-11-21T05:00:00Z","v":408800,"vw":6.063686},{"c":6.04,"h":6.07,"l":5.99,"n":2870,"o":6.03,"t":"2024-11-22T05:00:00Z","v":430049,"vw":6.046878},{"c":6.08,"h":6.09,"l":6.015,"n":2973,"o":6.09,"t":"2024-11-25T05:00:00Z","v":488333,"vw":6.063686},{"c":5.97,"h":6.02,"l":5.94,"n":2843,"o":6.02,"t":"2024-11-26T05:00:00Z","v":376737,"vw":5.969492},{"c":5.93,"h":5.96,"l":5.91,"n":2299,"o":5.96,"t":"2024-11-27T05:00:00Z","v":508764,"vw":5.931619},{"c":6.08,"h":6.08,"l":5.98,"n":1771,"o":5.98,"t":"2024-11-29T05:00:00Z","v":273800,"vw":6.057653},{"c":6.17,"h":6.22,"l":6.1249,"n":3643,"o":6.13,"t":"2024-12-02T05:00:00Z","v":672689,"vw":6.183111},{"c":6.25,"h":6.26,"l":6.205,"n":3092,"o":6.24,"t":"2024-12-03T05:00:00Z","v":417228,"vw":6.24328},{"c":6.2,"h":6.21,"l":6.165,"n":2703,"o":6.21,"t":"2024-12-04T05:00:00Z","v":490298,"vw":6.192716},{"c":6.24,"h":6.27,"l":6.23,"n":2115,"o":6.26,"t":"2024-12-05T05:00:00Z","v":378451,"vw":6.252067},{"c":6.16,"h":6.22,"l":6.1339,"n":2380,"o":6.21,"t":"2024-12-06T05:00:00Z","v":380514,"vw":6.163559},{"c":6.1,"h":6.18,"l":6.1,"n":2548,"o":6.17,"t":"2024-12-09T05:00:00Z","v":511816,"vw":6.134548},{"c":6.04,"h":6.11,"l":6.04,"n":2195,"o":6.11,"t":"2024-12-10T05:00:00Z","v":335606,"vw":6.066225},{"c":6.12,"h":6.135,"l":6.075,"n":1957,"o":6.11,"t":"2024-12-11T05:00:00Z","v":301657,"vw":6.114672},{"c":6.01,"h":6.06,"l":5.97,"n":1840,"o":5.97,"t":"2024-12-12T05:00:00Z","v":265987,"vw":6.010731},{"c":5.94,"h":5.985,"l":5.94,"n":2320,"o":5.98,"t":"2024-12-13T05:00:00Z","v":336455,"vw":5.962555},{"c":5.93,"h":5.95,"l":5.9,"n":2360,"o":5.94,"t":"2024-12-16T05:00:00Z","v":389336,"vw":5.927686},{"c":5.75,"h":5.83,"l":5.74,"n":2193,"o":5.79,"t":"2024-12-17T05:00:00Z","v":342046,"vw":5.764298},{"c":5.69,"h":5.94,"l":5.68,"n":3882,"o":5.83,"t":"2024-12-18T05:00:00Z","v":531489,"vw":5.785962},{"c":5.69,"h":5.8,"l":5.67,"n":3495,"o":5.74,"t":"2024-12-19T05:00:00Z","v":608076,"vw":5.704193},{"c":5.73,"h":5.78,"l":5.64,"n":2398,"o":5.64,"t":"2024-12-20T05:00:00Z","v":426882,"vw":5.746019},{"c":5.77,"h":5.77,"l":5.69,"n":2190,"o":5.69,"t":"2024-12-23T05:00:00Z","v":359458,"vw":5.736489},{"c":5.8,"h":5.8,"l":5.7602,"n":1317,"o":5.8,"t":"2024-12-24T05:00:00Z","v":205441,"vw":5.782498},{"c":5.86,"h":5.88,"l":5.81,"n":2910,"o":5.81,"t":"2024-12-26T05:00:00Z","v":377328,"vw":5.858685},{"c":5.86,"h":5.9,"l":5.82,"n":3467,"o":5.89,"t":"2024-12-27T05:00:00Z","v":482541,"vw":5.85138},{"c":5.83,"h":5.88,"l":5.75,"n":3122,"o":5.81,"t":"2024-12-30T05:00:00Z","v":650291,"vw":5.800885},{"c":5.79,"h":5.89,"l":5.78,"n":1809,"o":5.84,"t":"2024-12-31T05:00:00Z","v":227258,"vw":5.798993},{"c":5.81,"h":5.86,"l":5.75,"n":3867,"o":5.77,"t":"2025-01-02T05:00:00Z","v":741956,"vw":5.813971},{"c":5.84,"h":5.86,"l":5.79,"n":2323,"o":5.83,"t":"2025-01-03T05:00:00Z","v":364644,"vw":5.833815},{"c":5.81,"h":5.9,"l":5.81,"n":2007,"o":5.89,"t":"2025-01-06T05:00:00Z","v":293582,"vw":5.851375},{"c":5.79,"h":5.9,"l":5.78,"n":2632,"o":5.88,"t":"2025-01-07T05:00:00Z","v":299489,"vw":5.813833},{"c":5.76,"h":5.76,"l":5.67,"n":2781,"o":5.73,"t":"2025-01-08T05:00:00Z","v":634126,"vw":5.719226},{"c":5.56,"h":5.69,"l":5.56,"n":2932,"o":5.67,"t":"2025-01-10T05:00:00Z","v":1535499,"vw":5.586051},{"c":5.58,"h":5.59,"l":5.5215,"n":2704,"o":5.53,"t":"2025-01-13T05:00:00Z","v":494437,"vw":5.569113},{"c":5.65,"h":5.68,"l":5.63,"n":3002,"o":5.63,"t":"2025-01-14T05:00:00Z","v":444660,"vw":5.653052},{"c":5.75,"h":5.79,"l":5.71,"n":3086,"o":5.79,"t":"2025-01-15T05:00:00Z","v":501019,"vw":5.744201},{"c":5.88,"h":5.905,"l":5.83,"n":2361,"o":5.83,"t":"2025-01-16T05:00:00Z","v":401662,"vw":5.864831},{"c":5.98,"h":5.99,"l":5.93,"n":2149,"o":5.93,"t":"2025-01-17T05:00:00Z","v":396620,"vw":5.972461},{"c":6.12,"h":6.145,"l":6.075,"n":2306,"o":6.09,"t":"2025-01-21T05:00:00Z","v":391127,"vw":6.117666},{"c":6.11,"h":6.19,"l":6.1,"n":3221,"o":6.16,"t":"2025-01-22T05:00:00Z","v":635361,"vw":6.134001},{"c":6.15,"h":6.15,"l":6.08,"n":4954,"o":6.1,"t":"2025-01-23T05:00:00Z","v":770787,"vw":6.130525},{"c":6.26,"h":6.275,"l":6.2,"n":2389,"o":6.2,"t":"2025-01-24T05:00:00Z","v":437380,"vw":6.250121},{"c":6.29,"h":6.3,"l":6.22,"n":3060,"o":6.22,"t":"2025-01-27T05:00:00Z","v":582942,"vw":6.274628},{"c":6.37,"h":6.455,"l":6.26,"n":3346,"o":6.27,"t":"2025-01-28T05:00:00Z","v":999162,"vw":6.386894},{"c":6.41,"h":6.46,"l":6.395,"n":3372,"o":6.4,"t":"2025-01-29T05:00:00Z","v":771895,"vw":6.429448},{"c":6.45,"h":6.495,"l":6.42,"n":1886,"o":6.47,"t":"2025-01-30T05:00:00Z","v":430939,"vw":6.456548},{"c":6.48,"h":6.57,"l":6.47,"n":2255,"o":6.55,"t":"2025-01-31T05:00:00Z","v":367078,"vw":6.515623},{"c":6.45,"h":6.46,"l":6.3,"n":3133,"o":6.3,"t":"2025-02-03T05:00:00Z","v":672594,"vw":6.420859},{"c":6.46,"h":6.48,"l":6.42,"n":2607,"o":6.46,"t":"2025-02-04T05:00:00Z","v":656556,"vw":6.453997},{"c":6.98,"h":6.99,"l":6.65,"n":6080,"o":6.65,"t":"2025-02-05T05:00:00Z","v":1602086,"vw":6.935746},{"c":6.91,"h":6.95,"l":6.84,"n":4391,"o":6.92,"t":"2025-02-06T05:00:00Z","v":1052297,"vw":6.903243},{"c":6.77,"h":6.89,"l":6.76,"n":3219,"o":6.88,"t":"2025-02-07T05:00:00Z","v":734659,"vw":6.807823},{"c":6.84,"h":6.89,"l":6.84,"n":1975,"o":6.88,"t":"2025-02-10T05:00:00Z","v":410775,"vw":6.86229},{"c":6.86,"h":6.87,"l":6.81,"n":2276,"o":6.84,"t":"2025-02-11T05:00:00Z","v":370584,"vw":6.854047},{"c":6.54,"h":6.59,"l":6.42,"n":2955,"o":6.56,"t":"2025-02-12T05:00:00Z","v":525838,"vw":6.521977},{"c":6.77,"h":6.81,"l":6.72,"n":2829,"o":6.74,"t":"2025-02-13T05:00:00Z","v":557143,"vw":6.759207},{"c":6.76,"h":6.7983,"l":6.74,"n":1986,"o":6.77,"t":"2025-02-14T05:00:00Z","v":335243,"vw":6.761479},{"c":6.71,"h":6.74,"l":6.66,"n":2766,"o":6.74,"t":"2025-02-18T05:00:00Z","v":531042,"vw":6.688306},{"c":6.69,"h":6.7,"l":6.63,"n":2121,"o":6.66,"t":"2025-02-19T05:00:00Z","v":335383,"vw":6.668379},{"c":6.62,"h":6.685,"l":6.59,"n":2883,"o":6.68,"t":"2025-02-20T05:00:00Z","v":516857,"vw":6.619142},{"c":6.48,"h":6.625,"l":6.475,"n":2167,"o":6.62,"t":"2025-02-21T05:00:00Z","v":336283,"vw":6.522526},{"c":6.49,"h":6.565,"l":6.43,"n":3849,"o":6.54,"t":"2025-02-24T05:00:00Z","v":665596,"vw":6.502219},{"c":6.55,"h":6.65,"l":6.505,"n":3119,"o":6.6,"t":"2025-02-25T05:00:00Z","v":572807,"vw":6.548092},{"c":6.55,"h":6.595,"l":6.53,"n":2134,"o":6.56,"t":"2025-02-26T05:00:00Z","v":252231,"vw":6.561146},{"c":6.59,"h":6.7,"l":6.565,"n":2480,"o":6.62,"t":"2025-02-27T05:00:00Z","v":405384,"vw":6.603274},{"c":6.44,"h":6.47,"l":6.37,"n":2666,"o":6.47,"t":"2025-02-28T05:00:00Z","v":516727,"vw":6.41794},{"c":6.51,"h":6.68,"l":6.48,"n":3550,"o":6.63,"t":"2025-03-03T05:00:00Z","v":611762,"vw":6.562734},{"c":6.39,"h":6.49,"l":6.305,"n":3893,"o":6.44,"t":"2025-03-04T05:00:00Z","v":730085,"vw":6.37749},{"c":6.62,"h":6.6476,"l":6.53,"n":2679,"o":6.53,"t":"2025-03-05T05:00:00Z","v":498868,"vw":6.588048},{"c":6.47,"h":6.61,"l":6.445,"n":3472,"o":6.56,"t":"2025-03-06T05:00:00Z","v":699464,"vw":6.507387},{"c":6.51,"h":6.535,"l":6.41,"n":3457,"o":6.51,"t":"2025-03-07T05:00:00Z","v":599679,"vw":6.480511},{"c":6.31,"h":6.4205,"l":6.2709,"n":3056,"o":6.38,"t":"2025-03-10T04:00:00Z","v":531662,"vw":6.336535},{"c":6.14,"h":6.1979,"l":6.08,"n":3808,"o":6.17,"t":"2025-03-11T04:00:00Z","v":878919,"vw":6.131879},{"c":6.27,"h":6.32,"l":6.21,"n":3545,"o":6.21,"t":"2025-03-12T04:00:00Z","v":611382,"vw":6.274395},{"c":6.19,"h":6.24,"l":6.16,"n":2795,"o":6.2,"t":"2025-03-13T04:00:00Z","v":462258,"vw":6.199338},{"c":6.38,"h":6.42,"l":6.27,"n":6855,"o":6.27,"t":"2025-03-14T04:00:00Z","v":1140510,"vw":6.383088},{"c":6.49,"h":6.5,"l":6.4,"n":3009,"o":6.4,"t":"2025-03-17T04:00:00Z","v":510421,"vw":6.476272},{"c":6.48,"h":6.48,"l":6.4,"n":2569,"o":6.44,"t":"2025-03-18T04:00:00Z","v":440310,"vw":6.45086},{"c":6.57,"h":6.6,"l":6.45,"n":2156,"o":6.48,"t":"2025-03-19T04:00:00Z","v":423732,"vw":6.533636},{"c":6.52,"h":6.52,"l":6.47,"n":2138,"o":6.5,"t":"2025-03-20T04:00:00Z","v":318670,"vw":6.502944},{"c":6.58,"h":6.61,"l":6.52,"n":2486,"o":6.52,"t":"2025-03-21T04:00:00Z","v":487140,"vw":6.576776},{"c":6.65,"h":6.66,"l":6.61,"n":2519,"o":6.64,"t":"2025-03-24T04:00:00Z","v":322427,"vw":6.64088},{"c":6.66,"h":6.67,"l":6.61,"n":2458,"o":6.66,"t":"2025-03-25T04:00:00Z","v":385145,"vw":6.64687},{"c":6.56,"h":6.63,"l":6.53,"n":2230,"o":6.63,"t":"2025-03-26T04:00:00Z","v":461134,"vw":6.581396},{"c":6.61,"h":6.67,"l":6.59,"n":2037,"o":6.59,"t":"2025-03-27T04:00:00Z","v":365394,"vw":6.623552},{"c":6.39,"h":6.48,"l":6.365,"n":3540,"o":6.44,"t":"2025-03-28T04:00:00Z","v":584692,"vw":6.398443},{"c":6.15,"h":6.17,"l":6.044,"n":4448,"o":6.17,"t":"2025-03-31T04:00:00Z","v":810158,"vw":6.124275},{"c":6.1,"h":6.12,"l":6.01,"n":3033,"o":6.1,"t":"2025-04-01T04:00:00Z","v":537610,"vw":6.075888},{"c":6.17,"h":6.18,"l":6.055,"n":2576,"o":6.06,"t":"2025-04-02T04:00:00Z","v":394827,"vw":6.130164},{"c":5.63,"h":5.776,"l":5.605,"n":6714,"o":5.77,"t":"2025-04-03T04:00:00Z","v":1211277,"vw":5.691749},{"c":5.17,"h":5.39,"l":5.16,"n":7683,"o":5.39,"t":"2025-04-04T04:00:00Z","v":1583100,"vw":5.241474},{"c":5.03,"h":5.33,"l":4.905,"n":9238,"o":5,"t":"2025-04-07T04:00:00Z","v":2497762,"vw":5.046231},{"c":4.95,"h":5.33,"l":4.88,"n":5945,"o":5.3,"t":"2025-04-08T04:00:00Z","v":1754850,"vw":5.049612},{"c":5.46,"h":5.5383,"l":4.86,"n":9541,"o":4.93,"t":"2025-04-09T04:00:00Z","v":2748860,"vw":5.141684},{"c":5.07,"h":5.36,"l":4.965,"n":5819,"o":5.36,"t":"2025-04-10T04:00:00Z","v":1401349,"vw":5.080894},{"c":5.31,"h":5.33,"l":5.125,"n":8701,"o":5.23,"t":"2025-04-11T04:00:00Z","v":2453287,"vw":5.226482},{"c":5.38,"h":5.43,"l":5.335,"n":4848,"o":5.4,"t":"2025-04-14T04:00:00Z","v":1181454,"vw":5.387606},{"c":5.43,"h":5.47,"l":5.4001,"n":3677,"o":5.43,"t":"2025-04-15T04:00:00Z","v":929763,"vw":5.434937},{"c":5.38,"h":5.45,"l":5.305,"n":5043,"o":5.41,"t":"2025-04-16T04:00:00Z","v":1099557,"vw":5.36763},{"c":5.5,"h":5.57,"l":5.45,"n":4628,"o":5.45,"t":"2025-04-17T04:00:00Z","v":1088523,"vw":5.527583},{"c":5.45,"h":5.4983,"l":5.42,"n":5790,"o":5.42,"t":"2025-04-21T04:00:00Z","v":1342573,"vw":5.449891},{"c":5.6,"h":5.63,"l":5.545,"n":4228,"o":5.57,"t":"2025-04-22T04:00:00Z","v":1317049,"vw":5.583709},{"c":5.61,"h":5.69,"l":5.59,"n":4507,"o":5.67,"t":"2025-04-23T04:00:00Z","v":1114269,"vw":5.623165},{"c":5.7,"h":5.7,"l":5.63,"n":5509,"o":5.7,"t":"2025-04-24T04:00:00Z","v":1690876,"vw":5.662426},{"c":5.78,"h":5.81,"l":5.71,"n":3963,"o":5.8,"t":"2025-04-25T04:00:00Z","v":912582,"vw":5.764514},{"c":5.57,"h":5.58,"l":5.51,"n":3567,"o":5.54,"t":"2025-04-28T04:00:00Z","v":978178,"vw":5.549929},{"c":5.6,"h":5.62,"l":5.555,"n":2418,"o":5.57,"t":"2025-04-29T04:00:00Z","v":647151,"vw":5.594007},{"c":5.55,"h":5.58,"l":5.45,"n":4114,"o":5.52,"t":"2025-04-30T04:00:00Z","v":1191020,"vw":5.533078},{"c":5.51,"h":5.58,"l":5.5,"n":3438,"o":5.5,"t":"2025-05-01T04:00:00Z","v":880251,"vw":5.544688},{"c":5.56,"h":5.57,"l":5.48,"n":3488,"o":5.5,"t":"2025-05-02T04:00:00Z","v":873228,"vw":5.533837},{"c":5.56,"h":5.59,"l":5.53,"n":2955,"o":5.57,"t":"2025-05-05T04:00:00Z","v":672851,"vw":5.574382},{"c":5.52,"h":5.58,"l":5.51,"n":1894,"o":5.52,"t":"2025-05-06T04:00:00Z","v":433667,"vw":5.550308},{"c":5.5,"h":5.56,"l":5.48,"n":4456,"o":5.52,"t":"2025-05-07T04:00:00Z","v":1180365,"vw":5.512873},{"c":5.56,"h":5.6,"l":5.54,"n":2428,"o":5.55,"t":"2025-05-08T04:00:00Z","v":541485,"vw":5.576142},{"c":5.63,"h":5.65,"l":5.61,"n":2178,"o":5.64,"t":"2025-05-09T04:00:00Z","v":481901,"vw":5.62959},{"c":5.81,"h":5.83,"l":5.7725,"n":3828,"o":5.79,"t":"2025-05-12T04:00:00Z","v":772796,"vw":5.805761},{"c":5.92,"h":5.925,"l":5.85,"n":3084,"o":5.85,"t":"2025-05-13T04:00:00Z","v":816445,"vw":5.896338},{"c":6,"h":6.02,"l":5.9528,"n":3603,"o":5.97,"t":"2025-05-14T04:00:00Z","v":740517,"vw":5.985181},{"c":5.93,"h":5.9501,"l":5.89,"n":2607,"o":5.95,"t":"2025-05-15T04:00:00Z","v":469144,"vw":5.926503},{"c":6,"h":6.02,"l":5.97,"n":2225,"o":5.98,"t":"2025-05-16T04:00:00Z","v":400503,"vw":6.0006},{"c":5.96,"h":5.97,"l":5.87,"n":3363,"o":5.9,"t":"2025-05-19T04:00:00Z","v":554751,"vw":5.946783},{"c":5.97,"h":5.98,"l":5.91,"n":2186,"o":5.94,"t":"2025-05-20T04:00:00Z","v":336856,"vw":5.957467},{"c":5.96,"h":6.03,"l":5.95,"n":2848,"o":5.96,"t":"2025-05-21T04:00:00Z","v":483866,"vw":5.988754},{"c":5.99,"h":6.01,"l":5.94,"n":2798,"o":5.98,"t":"2025-05-22T04:00:00Z","v":307160,"vw":5.978652},{"c":5.94,"h":5.96,"l":5.87,"n":2508,"o":5.88,"t":"2025-05-23T04:00:00Z","v":396694,"vw":5.927678},{"c":6.18,"h":6.18,"l":6.075,"n":2080,"o":6.08,"t":"2025-05-27T04:00:00Z","v":400857,"vw":6.147689},{"c":6.05,"h":6.09,"l":6.04,"n":2461,"o":6.05,"t":"2025-05-28T04:00:00Z","v":441845,"vw":6.05591},{"c":6.03,"h":6.108,"l":5.96,"n":2862,"o":6.05,"t":"2025-05-29T04:00:00Z","v":504462,"vw":6.003305},{"c":6.09,"h":6.14,"l":6.03,"n":2369,"o":6.08,"t":"2025-05-30T04:00:00Z","v":495103,"vw":6.082627},{"c":6.17,"h":6.17,"l":6.09,"n":2399,"o":6.09,"t":"2025-06-02T04:00:00Z","v":424029,"vw":6.145984},{"c":6.14,"h":6.14,"l":6.07,"n":1833,"o":6.07,"t":"2025-06-03T04:00:00Z","v":496023,"vw":6.125655},{"c":6.11,"h":6.14,"l":6.1,"n":3534,"o":6.1,"t":"2025-06-04T04:00:00Z","v":507342,"vw":6.117804},{"c":6.15,"h":6.16,"l":6.1067,"n":3985,"o":6.15,"t":"2025-06-05T04:00:00Z","v":637770,"vw":6.133937},{"c":6.24,"h":6.24,"l":6.18,"n":1876,"o":6.2,"t":"2025-06-06T04:00:00Z","v":369717,"vw":6.222243},{"c":6.22,"h":6.2484,"l":6.19,"n":2993,"o":6.24,"t":"2025-06-09T04:00:00Z","v":466138,"vw":6.222407},{"c":6.2,"h":6.23,"l":6.1691,"n":2299,"o":6.21,"t":"2025-06-10T04:00:00Z","v":379223,"vw":6.193462},{"c":6.17,"h":6.21,"l":6.15,"n":2089,"o":6.21,"t":"2025-06-11T04:00:00Z","v":405433,"vw":6.180277},{"c":6.25,"h":6.25,"l":6.19,"n":2530,"o":6.19,"t":"2025-06-12T04:00:00Z","v":424991,"vw":6.235956},{"c":6.17,"h":6.205,"l":6.12,"n":2741,"o":6.13,"t":"2025-06-13T04:00:00Z","v":542833,"vw":6.172324},{"c":6.19,"h":6.255,"l":6.19,"n":2177,"o":6.2,"t":"2025-06-16T04:00:00Z","v":391699,"vw":6.221145},{"c":6.1,"h":6.16,"l":6.1,"n":2429,"o":6.16,"t":"2025-06-17T04:00:00Z","v":336058,"vw":6.123511},{"c":6.26,"h":6.305,"l":6.25,"n":3426,"o":6.27,"t":"2025-06-18T04:00:00Z","v":541209,"vw":6.276489},{"c":6.16,"h":6.27,"l":6.16,"n":2890,"o":6.23,"t":"2025-06-20T04:00:00Z","v":564899,"vw":6.178244},{"c":6.14,"h":6.15,"l":6.02,"n":2710,"o":6.06,"t":"2025-06-23T04:00:00Z","v":415717,"vw":6.098477},{"c":6.25,"h":6.25,"l":6.18,"n":3402,"o":6.19,"t":"2025-06-24T04:00:00Z","v":709600,"vw":6.230045},{"c":6.21,"h":6.22,"l":6.17,"n":1858,"o":6.18,"t":"2025-06-25T04:00:00Z","v":346463,"vw":6.199519},{"c":6.32,"h":6.335,"l":6.25,"n":2243,"o":6.29,"t":"2025-06-26T04:00:00Z","v":441031,"vw":6.309906},{"c":6.6,"h":6.64,"l":6.545,"n":4353,"o":6.55,"t":"2025-06-27T04:00:00Z","v":886882,"vw":6.60134},{"c":6.58,"h":6.61,"l":6.55,"n":2728,"o":6.6,"t":"2025-06-30T04:00:00Z","v":378771,"vw":6.577465},{"c":6.57,"h":6.595,"l":6.51,"n":2925,"o":6.56,"t":"2025-07-01T04:00:00Z","v":690114,"vw":6.564278},{"c":6.55,"h":6.56,"l":6.49,"n":4762,"o":6.51,"t":"2025-07-02T04:00:00Z","v":938958,"vw":6.531892},{"c":6.51,"h":6.52,"l":6.46,"n":1608,"o":6.47,"t":"2025-07-03T04:00:00Z","v":312055,"vw":6.49839},{"c":6.28,"h":6.41,"l":6.26,"n":3716,"o":6.37,"t":"2025-07-07T04:00:00Z","v":496622,"vw":6.324087},{"c":6.33,"h":6.35,"l":6.3,"n":2466,"o":6.3,"t":"2025-07-08T04:00:00Z","v":345743,"vw":6.329147},{"c":6.38,"h":6.38,"l":6.34,"n":2328,"o":6.36,"t":"2025-07-09T04:00:00Z","v":347304,"vw":6.36236},{"c":6.41,"h":6.415,"l":6.35,"n":2692,"o":6.35,"t":"2025-07-10T04:00:00Z","v":449962,"vw":6.398812},{"c":6.42,"h":6.43,"l":6.36,"n":2822,"o":6.4,"t":"2025-07-11T04:00:00Z","v":466783,"vw":6.407658},{"c":6.44,"h":6.46,"l":6.395,"n":3021,"o":6.41,"t":"2025-07-14T04:00:00Z","v":415859,"vw":6.439269},{"c":6.35,"h":6.4,"l":6.315,"n":2555,"o":6.4,"t":"2025-07-15T04:00:00Z","v":357445,"vw":6.34218},{"c":6.3,"h":6.35,"l":6.22,"n":3858,"o":6.35,"t":"2025-07-16T04:00:00Z","v":911571,"vw":6.280045},{"c":6.35,"h":6.355,"l":6.285,"n":3295,"o":6.29,"t":"2025-07-17T04:00:00Z","v":624781,"vw":6.33875},{"c":6.32,"h":6.33,"l":6.3,"n":2914,"o":6.33,"t":"2025-07-18T04:00:00Z","v":429084,"vw":6.30957},{"c":6.39,"h":6.43,"l":6.21,"n":3384,"o":6.21,"t":"2025-07-21T04:00:00Z","v":443385,"vw":6.383388},{"c":6.48,"h":6.5,"l":6.42,"n":2800,"o":6.42,"t":"2025-07-22T04:00:00Z","v":439250,"vw":6.477942},{"c":6.87,"h":6.89,"l":6.69,"n":6085,"o":6.69,"t":"2025-07-23T04:00:00Z","v":1072831,"vw":6.852055},{"c":6.75,"h":6.8,"l":6.73,"n":4430,"o":6.8,"t":"2025-07-24T04:00:00Z","v":720769,"vw":6.768869},{"c":6.79,"h":6.795,"l":6.72,"n":3169,"o":6.74,"t":"2025-07-25T04:00:00Z","v":438793,"vw":6.771445},{"c":6.68,"h":6.72,"l":6.64,"n":2803,"o":6.72,"t":"2025-07-28T04:00:00Z","v":432885,"vw":6.67731},{"c":6.99,"h":7.2,"l":6.92,"n":6609,"o":6.92,"t":"2025-07-29T04:00:00Z","v":1529435,"vw":7.049533},{"c":6.73,"h":6.79,"l":6.705,"n":4270,"o":6.78,"t":"2025-07-30T04:00:00Z","v":816385,"vw":6.747021},{"c":6.65,"h":6.73,"l":6.63,"n":2668,"o":6.72,"t":"2025-07-31T04:00:00Z","v":428263,"vw":6.670055},{"c":6.68,"h":6.74,"l":6.59,"n":4228,"o":6.67,"t":"2025-08-01T04:00:00Z","v":732212,"vw":6.660352},{"c":6.76,"h":6.765,"l":6.7,"n":2530,"o":6.7,"t":"2025-08-04T04:00:00Z","v":362139,"vw":6.747584},{"c":6.78,"h":6.8099,"l":6.745,"n":3451,"o":6.79,"t":"2025-08-05T04:00:00Z","v":299934,"vw":6.788009},{"c":6.88,"h":6.89,"l":6.8,"n":2629,"o":6.81,"t":"2025-08-06T04:00:00Z","v":377515,"vw":6.864671},{"c":6.95,"h":7,"l":6.92,"n":2324,"o":6.93,"t":"2025-08-07T04:00:00Z","v":335438,"vw":6.946605},{"c":7.07,"h":7.09,"l":6.99,"n":2819,"o":7.05,"t":"2025-08-08T04:00:00Z","v":330377,"vw":7.05917},{"c":7.02,"h":7.09,"l":7.02,"n":2976,"o":7.09,"t":"2025-08-11T04:00:00Z","v":299349,"vw":7.049483},{"c":7.23,"h":7.23,"l":7.14,"n":3930,"o":7.14,"t":"2025-08-12T04:00:00Z","v":360625,"vw":7.214956},{"c":7.25,"h":7.26,"l":7.2,"n":3378,"o":7.2,"t":"2025-08-13T04:00:00Z","v":401510,"vw":7.234265},{"c":7.26,"h":7.28,"l":7.19,"n":3127,"o":7.19,"t":"2025-08-14T04:00:00Z","v":445592,"vw":7.260264},{"c":7.38,"h":7.4599,"l":7.3711,"n":3517,"o":7.44,"t":"2025-08-15T04:00:00Z","v":398252,"vw":7.391871},{"c":7.42,"h":7.44,"l":7.3904,"n":3189,"o":7.4,"t":"2025-08-18T04:00:00Z","v":497556,"vw":7.42407},{"c":7.34,"h":7.42,"l":7.311,"n":6521,"o":7.38,"t":"2025-08-19T04:00:00Z","v":932210,"vw":7.371943},{"c":7.26,"h":7.28,"l":7.23,"n":4870,"o":7.26,"t":"2025-08-20T04:00:00Z","v":772825,"vw":7.25792},{"c":7.21,"h":7.23,"l":7.175,"n":5062,"o":7.21,"t":"2025-08-21T04:00:00Z","v":723086,"vw":7.198406},{"c":7.37,"h":7.395,"l":7.22,"n":3291,"o":7.22,"t":"2025-08-22T04:00:00Z","v":524587,"vw":7.359666},{"c":7.3,"h":7.351,"l":7.29,"n":3248,"o":7.35,"t":"2025-08-25T04:00:00Z","v":452864,"vw":7.315346},{"c":7.32,"h":7.32,"l":7.27,"n":3062,"o":7.27,"t":"2025-08-26T04:00:00Z","v":265481,"vw":7.306224},{"c":7.22,"h":7.23,"l":7.13,"n":2591,"o":7.23,"t":"2025-08-27T04:00:00Z","v":288065,"vw":7.190334},{"c":7.31,"h":7.32,"l":7.267,"n":4148,"o":7.28,"t":"2025-08-28T04:00:00Z","v":329969,"vw":7.306394},{"c":7.19,"h":7.2,"l":7.0715,"n":3591,"o":7.18,"t":"2025-08-29T04:00:00Z","v":534967,"vw":7.177905},{"c":7.16,"h":7.16,"l":7.05,"n":3282,"o":7.07,"t":"2025-09-02T04:00:00Z","v":311072,"vw":7.110979},{"c":7.07,"h":7.08,"l":7,"n":4514,"o":7,"t":"2025-09-03T04:00:00Z","v":529694,"vw":7.05426},{"c":7.16,"h":7.17,"l":7.095,"n":2767,"o":7.14,"t":"2025-09-04T04:00:00Z","v":294561,"vw":7.150317},{"c":7.2,"h":7.27,"l":7.16,"n":2598,"o":7.25,"t":"2025-09-05T04:00:00Z","v":295178,"vw":7.196878},{"c":7.43,"h":7.45,"l":7.35,"n":2689,"o":7.36,"t":"2025-09-08T04:00:00Z","v":329391,"vw":7.407265},{"c":7.4,"h":7.4,"l":7.32,"n":3308,"o":7.38,"t":"2025-09-09T04:00:00Z","v":505243,"vw":7.365578},{"c":7.46,"h":7.4967,"l":7.43,"n":2715,"o":7.44,"t":"2025-09-10T04:00:00Z","v":347403,"vw":7.461844},{"c":7.55,"h":7.55,"l":7.46,"n":4450,"o":7.46,"t":"2025-09-11T04:00:00Z","v":517159,"vw":7.53167},{"c":7.51,"h":7.56,"l":7.46,"n":3369,"o":7.5,"t":"2025-09-12T04:00:00Z","v":520556,"vw":7.499474},{"c":7.55,"h":7.58,"l":7.53,"n":2718,"o":7.58,"t":"2025-09-15T04:00:00Z","v":422333,"vw":7.550623},{"c":7.55,"h":7.59,"l":7.535,"n":2884,"o":7.59,"t":"2025-09-16T04:00:00Z","v":379434,"vw":7.548827},{"c":7.49,"h":7.57,"l":7.455,"n":3631,"o":7.56,"t":"2025-09-17T04:00:00Z","v":478431,"vw":7.519863},{"c":7.56,"h":7.56,"l":7.5,"n":2774,"o":7.52,"t":"2025-09-18T04:00:00Z","v":399828,"vw":7.540741},{"c":7.47,"h":7.485,"l":7.44,"n":2115,"o":7.48,"t":"2025-09-19T04:00:00Z","v":328153,"vw":7.467673},{"c":7.49,"h":7.5,"l":7.445,"n":1774,"o":7.48,"t":"2025-09-22T04:00:00Z","v":233674,"vw":7.477016},{"c":7.47,"h":7.54,"l":7.445,"n":3328,"o":7.52,"t":"2025-09-23T04:00:00Z","v":469593,"vw":7.491118},{"c":7.35,"h":7.43,"l":7.32,"n":3427,"o":7.43,"t":"2025-09-24T04:00:00Z","v":523198,"vw":7.353757},{"c":7.44,"h":7.44,"l":7.365,"n":3441,"o":7.41,"t":"2025-09-25T04:00:00Z","v":670997,"vw":7.410445},{"c":7.55,"h":7.57,"l":7.48,"n":3334,"o":7.49,"t":"2025-09-26T04:00:00Z","v":532270,"vw":7.546408},{"c":7.45,"h":7.48,"l":7.41,"n":3475,"o":7.46,"t":"2025-09-29T04:00:00Z","v":463849,"vw":7.448038},{"c":7.27,"h":7.38,"l":7.24,"n":4134,"o":7.38,"t":"2025-09-30T04:00:00Z","v":653518,"vw":7.272877},{"c":7.14,"h":7.22,"l":7.11,"n":4754,"o":7.22,"t":"2025-10-01T04:00:00Z","v":655656,"vw":7.136631},{"c":7.1,"h":7.12,"l":7.0411,"n":3607,"o":7.11,"t":"2025-10-02T04:00:00Z","v":362383,"vw":7.075252},{"c":7.19,"h":7.21,"l":7.16,"n":4057,"o":7.17,"t":"2025-10-03T04:00:00Z","v":601223,"vw":7.185901},{"c":7.32,"h":7.35,"l":7.28,"n":5123,"o":7.3,"t":"2025-10-06T04:00:00Z","v":847490,"vw":7.317647},{"c":7.11,"h":7.23,"l":7.11,"n":4104,"o":7.22,"t":"2025-10-07T04:00:00Z","v":675120,"vw":7.135322},{"c":7.16,"h":7.18,"l":7.145,"n":4926,"o":7.16,"t":"2025-10-08T04:00:00Z","v":534844,"vw":7.158034},{"c":7.15,"h":7.24,"l":7.125,"n":3962,"o":7.23,"t":"2025-10-09T04:00:00Z","v":465055,"vw":7.157743},{"c":6.73,"h":6.99,"l":6.71,"n":6731,"o":6.99,"t":"2025-10-10T04:00:00Z","v":922946,"vw":6.803002},{"c":6.84,"h":6.84,"l":6.745,"n":8801,"o":6.84,"t":"2025-10-13T04:00:00Z","v":979920,"vw":6.801679},{"c":6.89,"h":6.9399,"l":6.78,"n":4176,"o":6.78,"t":"2025-10-14T04:00:00Z","v":629590,"vw":6.894504},{"c":7.06,"h":7.1295,"l":7.01,"n":5010,"o":7.05,"t":"2025-10-15T04:00:00Z","v":660669,"vw":7.070198},{"c":7.03,"h":7.1,"l":7.01,"n":4313,"o":7.09,"t":"2025-10-16T04:00:00Z","v":719849,"vw":7.051225},{"c":7.03,"h":7.03,"l":6.93,"n":3831,"o":6.93,"t":"2025-10-17T04:00:00Z","v":531846,"vw":7.010961},{"c":7.12,"h":7.12,"l":7.08,"n":4306,"o":7.09,"t":"2025-10-20T04:00:00Z","v":424970,"vw":7.110927},{"c":7.07,"h":7.07,"l":7.03,"n":3137,"o":7.05,"t":"2025-10-21T04:00:00Z","v":474817,"vw":7.059537},{"c":7,"h":7.05,"l":6.95,"n":3809,"o":7.05,"t":"2025-10-22T04:00:00Z","v":598001,"vw":6.992264},{"c":6.96,"h":6.98,"l":6.93,"n":3690,"o":6.94,"t":"2025-10-23T04:00:00Z","v":377560,"vw":6.951833},{"c":6.92,"h":6.93,"l":6.88,"n":3369,"o":6.93,"t":"2025-10-24T04:00:00Z","v":408283,"vw":6.911423},{"c":7.08,"h":7.13,"l":7.07,"n":6491,"o":7.12,"t":"2025-10-27T04:00:00Z","v":909480,"vw":7.089383},{"c":7.21,"h":7.28,"l":7.13,"n":4524,"o":7.19,"t":"2025-10-28T04:00:00Z","v":578781,"vw":7.193342},{"c":7.07,"h":7.13,"l":7.045,"n":7137,"o":7.11,"t":"2025-10-29T04:00:00Z","v":679140,"vw":7.089594},{"c":7.06,"h":7.15,"l":7.06,"n":3981,"o":7.1,"t":"2025-10-30T04:00:00Z","v":614682,"vw":7.093093},{"c":7.12,"h":7.13,"l":7.07,"n":3893,"o":7.09,"t":"2025-10-31T04:00:00Z","v":1290251,"vw":7.108664},{"c":7.14,"h":7.15,"l":7.09,"n":4617,"o":7.14,"t":"2025-11-03T05:00:00Z","v":423750,"vw":7.134777},{"c":6.98,"h":7.05,"l":6.96,"n":3995,"o":6.99,"t":"2025-11-04T05:00:00Z","v":615382,"vw":7.001544},{"c":6.96,"h":6.98,"l":6.88,"n":3734,"o":6.88,"t":"2025-11-05T05:00:00Z","v":444409,"vw":6.956691},{"c":7.07,"h":7.1,"l":7,"n":3819,"o":7.05,"t":"2025-11-06T05:00:00Z","v":648979,"vw":7.043263},{"c":7.1,"h":7.11,"l":6.99,"n":4233,"o":7.09,"t":"2025-11-07T05:00:00Z","v":719338,"vw":7.055723},{"c":7.2,"h":7.22,"l":7.125,"n":3568,"o":7.15,"t":"2025-11-10T05:00:00Z","v":519244,"vw":7.179353},{"c":7.2,"h":7.22,"l":7.155,"n":2553,"o":7.17,"t":"2025-11-11T05:00:00Z","v":344085,"vw":7.196007},{"c":7.36,"h":7.38,"l":7.29,"n":3255,"o":7.3,"t":"2025-11-12T05:00:00Z","v":380330,"vw":7.360371},{"c":7.32,"h":7.43,"l":7.3,"n":3536,"o":7.42,"t":"2025-11-13T05:00:00Z","v":573704,"vw":7.337291},{"c":7.39,"h":7.44,"l":7.3,"n":3999,"o":7.3,"t":"2025-11-14T05:00:00Z","v":545281,"vw":7.399477},{"c":6.99,"h":7.12,"l":6.95,"n":5331,"o":7.1,"t":"2025-11-17T05:00:00Z","v":878186,"vw":7.037533},{"c":6.94,"h":6.96,"l":6.88,"n":4685,"o":6.91,"t":"2025-11-18T05:00:00Z","v":920464,"vw":6.926438},{"c":6.99,"h":7,"l":6.92,"n":5547,"o":6.93,"t":"2025-11-19T05:00:00Z","v":955628,"vw":6.968717},{"c":6.98,"h":7.22,"l":6.98,"n":6417,"o":7.22,"t":"2025-11-20T05:00:00Z","v":2594876,"vw":7.057442},{"c":7.16,"h":7.185,"l":7.05,"n":5069,"o":7.16,"t":"2025-11-21T05:00:00Z","v":2678397,"vw":7.136638},{"c":7.29,"h":7.3066,"l":7.18,"n":4416,"o":7.19,"t":"2025-11-24T05:00:00Z","v":855885,"vw":7.260529},{"c":7.32,"h":7.33,"l":7.175,"n":5817,"o":7.21,"t":"2025-11-25T05:00:00Z","v":801002,"vw":7.278897},{"c":7.64,"h":7.6564,"l":7.465,"n":4774,"o":7.5,"t":"2025-11-26T05:00:00Z","v":869346,"vw":7.614715},{"c":7.58,"h":7.63,"l":7.55,"n":1869,"o":7.63,"t":"2025-11-28T05:00:00Z","v":354445,"vw":7.58397},{"c":7.64,"h":7.68,"l":7.56,"n":4920,"o":7.56,"t":"2025-12-01T05:00:00Z","v":967664,"vw":7.647251},{"c":7.68,"h":7.72,"l":7.64,"n":4661,"o":7.67,"t":"2025-12-02T05:00:00Z","v":848131,"vw":7.675152},{"c":7.75,"h":7.75,"l":7.64,"n":3097,"o":7.68,"t":"2025-12-03T05:00:00Z","v":501252,"vw":7.710614},{"c":7.9,"h":7.98,"l":7.885,"n":4033,"o":7.93,"t":"2025-12-04T05:00:00Z","v":684729,"vw":7.92173},{"c":7.82,"h":7.85,"l":7.77,"n":4048,"o":7.85,"t":"2025-12-05T05:00:00Z","v":836636,"vw":7.811702},{"c":7.8,"h":7.85,"l":7.78,"n":3090,"o":7.84,"t":"2025-12-08T05:00:00Z","v":499520,"vw":7.804858},{"c":7.78,"h":7.825,"l":7.765,"n":5033,"o":7.78,"t":"2025-12-09T05:00:00Z","v":913977,"vw":7.788684},{"c":8.12,"h":8.15,"l":8.04,"n":4927,"o":8.04,"t":"2025-12-10T05:00:00Z","v":1197834,"vw":8.091882},{"c":8.31,"h":8.36,"l":8.22,"n":6576,"o":8.23,"t":"2025-12-11T05:00:00Z","v":1634768,"vw":8.331197},{"c":8.29,"h":8.37,"l":8.245,"n":4350,"o":8.35,"t":"2025-12-12T05:00:00Z","v":856052,"vw":8.2884},{"c":8.37,"h":8.5,"l":8.345,"n":8228,"o":8.42,"t":"2025-12-15T05:00:00Z","v":1484490,"vw":8.37656},{"c":8.18,"h":8.23,"l":8.1,"n":5840,"o":8.14,"t":"2025-12-16T05:00:00Z","v":1255969,"vw":8.1885},{"c":8.05,"h":8.18,"l":8.035,"n":6394,"o":8.1,"t":"2025-12-17T05:00:00Z","v":1710927,"vw":8.06892},{"c":8.21,"h":8.3,"l":8.21,"n":4603,"o":8.3,"t":"2025-12-18T05:00:00Z","v":1366043,"vw":8.261031},{"c":8.24,"h":8.25,"l":8.15,"n":5564,"o":8.17,"t":"2025-12-19T05:00:00Z","v":1214375,"vw":8.221836},{"c":8.3,"h":8.3,"l":8.175,"n":5786,"o":8.175,"t":"2025-12-22T05:00:00Z","v":1081877,"vw":8.273128},{"c":8.38,"h":8.395,"l":8.36,"n":4241,"o":8.37,"t":"2025-12-23T05:00:00Z","v":687995,"vw":8.374103},{"c":8.32,"h":8.36,"l":8.3,"n":1978,"o":8.33,"t":"2025-12-24T05:00:00Z","v":613604,"vw":8.338407},{"c":8.41,"h":8.43,"l":8.385,"n":3125,"o":8.43,"t":"2025-12-26T05:00:00Z","v":506157,"vw":8.409669},{"c":8.45,"h":8.485,"l":8.43,"n":3373,"o":8.47,"t":"2025-12-29T05:00:00Z","v":663898,"vw":8.450455},{"c":8.44,"h":8.46,"l":8.4,"n":3043,"o":8.46,"t":"2025-12-30T05:00:00Z","v":504752,"vw":8.434707},{"c":8.39,"h":8.4,"l":8.36,"n":3667,"o":8.4,"t":"2025-12-31T05:00:00Z","v":588540,"vw":8.379425},{"c":8.45,"h":8.495,"l":8.41,"n":4598,"o":8.45,"t":"2026-01-02T05:00:00Z","v":827750,"vw":8.447553},{"c":8.68,"h":8.7,"l":8.6,"n":4278,"o":8.6,"t":"2026-01-05T05:00:00Z","v":901685,"vw":8.677268},{"c":8.81,"h":8.905,"l":8.805,"n":7338,"o":8.88,"t":"2026-01-06T05:00:00Z","v":1330606,"vw":8.835443},{"c":8.85,"h":9,"l":8.85,"n":8720,"o":8.95,"t":"2026-01-07T05:00:00Z","v":1340297,"vw":8.907003},{"c":8.89,"h":8.89,"l":8.81,"n":4948,"o":8.83,"t":"2026-01-08T05:00:00Z","v":840469,"vw":8.857577},{"c":9.09,"h":9.145,"l":8.99,"n":5785,"o":9.07,"t":"2026-01-09T05:00:00Z","v":1198408,"vw":9.084336},{"c":9.17,"h":9.2,"l":9.08,"n":4521,"o":9.08,"t":"2026-01-12T05:00:00Z","v":775402,"vw":9.144501},{"c":9.23,"h":9.35,"l":9.22,"n":6762,"o":9.34,"t":"2026-01-13T05:00:00Z","v":1386819,"vw":9.244447},{"c":9.26,"h":9.28,"l":9.2043,"n":7641,"o":9.27,"t":"2026-01-14T05:00:00Z","v":1496164,"vw":9.238477},{"c":9.39,"h":9.47,"l":9.37,"n":5567,"o":9.42,"t":"2026-01-15T05:00:00Z","v":1140117,"vw":9.408578},{"c":9.29,"h":9.35,"l":9.235,"n":4810,"o":9.35,"t":"2026-01-16T05:00:00Z","v":811511,"vw":9.284288},{"c":8.98,"h":9.08,"l":8.9517,"n":7531,"o":9.02,"t":"2026-01-20T05:00:00Z","v":2167956,"vw":9.012717},{"c":8.98,"h":9.0565,"l":8.85,"n":8973,"o":8.92,"t":"2026-01-21T05:00:00Z","v":1763656,"vw":8.956292},{"c":8.98,"h":9.02,"l":8.95,"n":6322,"o":8.99,"t":"2026-01-22T05:00:00Z","v":1025292,"vw":8.988223},{"c":8.96,"h":8.99,"l":8.8901,"n":5030,"o":8.95,"t":"2026-01-23T05:00:00Z","v":1071682,"vw":8.950776},{"c":9.04,"h":9.06,"l":8.98,"n":7258,"o":9.06,"t":"2026-01-26T05:00:00Z","v":1731850,"vw":9.037551},{"c":9.12,"h":9.13,"l":9.0354,"n":5273,"o":9.05,"t":"2026-01-27T05:00:00Z","v":979057,"vw":9.104873},{"c":9.1,"h":9.12,"l":9,"n":6819,"o":9.08,"t":"2026-01-28T05:00:00Z","v":1442115,"vw":9.082362},{"c":9.3,"h":9.42,"l":9.145,"n":8960,"o":9.31,"t":"2026-01-29T05:00:00Z","v":2818930,"vw":9.256977},{"c":8.87,"h":9.0999,"l":8.765,"n":10426,"o":9.035,"t":"2026-01-30T05:00:00Z","v":1652598,"vw":8.859826},{"c":8.62,"h":8.68,"l":8.4609,"n":8686,"o":8.56,"t":"2026-02-02T05:00:00Z","v":1446484,"vw":8.632355},{"c":8.63,"h":8.68,"l":8.48,"n":7777,"o":8.66,"t":"2026-02-03T05:00:00Z","v":1285254,"vw":8.574793},{"c":8.8,"h":8.92,"l":8.7,"n":8515,"o":8.81,"t":"2026-02-04T05:00:00Z","v":1694829,"vw":8.787045},{"c":8.63,"h":8.705,"l":8.58,"n":10333,"o":8.62,"t":"2026-02-05T05:00:00Z","v":2314895,"vw":8.651664},{"c":9.12,"h":9.15,"l":8.915,"n":8839,"o":8.96,"t":"2026-02-06T05:00:00Z","v":1801212,"vw":9.073838},{"c":9.29,"h":9.32,"l":9.07,"n":6700,"o":9.13,"t":"2026-02-09T05:00:00Z","v":1161843,"vw":9.244321},{"c":9.36,"h":9.515,"l":9.315,"n":11351,"o":9.4,"t":"2026-02-10T05:00:00Z","v":1874594,"vw":9.402771},{"c":9.42,"h":9.5,"l":9.345,"n":8557,"o":9.46,"t":"2026-02-11T05:00:00Z","v":1408145,"vw":9.42527},{"c":9.29,"h":9.49,"l":9.175,"n":10213,"o":9.46,"t":"2026-02-12T05:00:00Z","v":1500658,"vw":9.282632},{"c":9.54,"h":9.58,"l":9.4,"n":9829,"o":9.5,"t":"2026-02-13T05:00:00Z","v":1621700,"vw":9.524496},{"c":9.41,"h":9.47,"l":9.35,"n":9709,"o":9.4,"t":"2026-02-17T05:00:00Z","v":1736562,"vw":9.417734},{"c":9.5,"h":9.5486,"l":9.43,"n":8121,"o":9.43,"t":"2026-02-18T05:00:00Z","v":1146573,"vw":9.493497},{"c":9.39,"h":9.39,"l":9.3,"n":8620,"o":9.35,"t":"2026-02-19T05:00:00Z","v":1903151,"vw":9.357608},{"c":9.23,"h":9.235,"l":8.9901,"n":7907,"o":9.12,"t":"2026-02-20T05:00:00Z","v":1330924,"vw":9.173318},{"c":9.06,"h":9.29,"l":8.985,"n":10585,"o":9.15,"t":"2026-02-23T05:00:00Z","v":2217372,"vw":9.089931},{"c":9.05,"h":9.055,"l":8.88,"n":6488,"o":8.93,"t":"2026-02-24T05:00:00Z","v":1156399,"vw":9.014579},{"c":9.17,"h":9.175,"l":9.06,"n":5468,"o":9.06,"t":"2026-02-25T05:00:00Z","v":763473,"vw":9.148884},{"c":9.2,"h":9.2,"l":9.095,"n":7029,"o":9.13,"t":"2026-02-26T05:00:00Z","v":1162586,"vw":9.168756},{"c":9,"h":9.29,"l":8.9624,"n":9640,"o":9.24,"t":"2026-02-27T05:00:00Z","v":2595947,"vw":9.044225},{"c":8.65,"h":8.67,"l":8.3305,"n":14255,"o":8.53,"t":"2026-03-02T05:00:00Z","v":3991869,"vw":8.60243},{"c":8.15,"h":8.2097,"l":7.78,"n":16226,"o":7.99,"t":"2026-03-03T05:00:00Z","v":5211266,"vw":8.005269},{"c":8.2,"h":8.215,"l":8.05,"n":7869,"o":8.14,"t":"2026-03-04T05:00:00Z","v":1587858,"vw":8.160345},{"c":7.85,"h":8.02,"l":7.73,"n":17314,"o":7.97,"t":"2026-03-05T05:00:00Z","v":3647743,"vw":7.850016},{"c":7.69,"h":7.725,"l":7.575,"n":11167,"o":7.68,"t":"2026-03-06T05:00:00Z","v":2497262,"vw":7.663688},{"c":7.76,"h":7.785,"l":7.46,"n":12565,"o":7.59,"t":"2026-03-09T04:00:00Z","v":2922551,"vw":7.596862},{"c":7.88,"h":8.01,"l":7.785,"n":10310,"o":7.84,"t":"2026-03-10T04:00:00Z","v":2516477,"vw":7.898155},{"c":7.78,"h":7.84,"l":7.72,"n":10845,"o":7.75,"t":"2026-03-11T04:00:00Z","v":2594574,"vw":7.784871},{"c":7.49,"h":7.615,"l":7.45,"n":12311,"o":7.59,"t":"2026-03-12T04:00:00Z","v":2115782,"vw":7.512921},{"c":7.4,"h":7.54,"l":7.365,"n":10057,"o":7.53,"t":"2026-03-13T04:00:00Z","v":1881311,"vw":7.42642},{"c":7.54,"h":7.59,"l":7.5,"n":8784,"o":7.5,"t":"2026-03-16T04:00:00Z","v":1657519,"vw":7.544007},{"c":7.63,"h":7.675,"l":7.585,"n":6274,"o":7.6,"t":"2026-03-17T04:00:00Z","v":1819865,"vw":7.619677},{"c":7.59,"h":7.695,"l":7.58,"n":8604,"o":7.64,"t":"2026-03-18T04:00:00Z","v":1792057,"vw":7.639182},{"c":7.66,"h":7.72,"l":7.5,"n":8792,"o":7.56,"t":"2026-03-19T04:00:00Z","v":2270085,"vw":7.626884},{"c":7.54,"h":7.69,"l":7.48,"n":12458,"o":7.69,"t":"2026-03-20T04:00:00Z","v":3009601,"vw":7.567182},{"c":7.82,"h":7.98,"l":7.765,"n":13105,"o":7.84,"t":"2026-03-23T04:00:00Z","v":3882563,"vw":7.870675},{"c":7.86,"h":7.89,"l":7.72,"n":8163,"o":7.72,"t":"2026-03-24T04:00:00Z","v":2504211,"vw":7.849173},{"c":8,"h":8.09,"l":7.925,"n":9132,"o":8.07,"t":"2026-03-25T04:00:00Z","v":2530852,"vw":7.996684},{"c":7.74,"h":7.9,"l":7.73,"n":7811,"o":7.82,"t":"2026-03-26T04:00:00Z","v":1921199,"vw":7.802668},{"c":7.58,"h":7.78,"l":7.5602,"n":10336,"o":7.78,"t":"2026-03-27T04:00:00Z","v":2519849,"vw":7.642044},{"c":7.62,"h":7.735,"l":7.59,"n":8382,"o":7.61,"t":"2026-03-30T04:00:00Z","v":2270100,"vw":7.642595},{"c":7.89,"h":7.915,"l":7.665,"n":9366,"o":7.68,"t":"2026-03-31T04:00:00Z","v":1760922,"vw":7.80324},{"c":8.15,"h":8.24,"l":8.115,"n":7783,"o":8.24,"t":"2026-04-01T04:00:00Z","v":2023624,"vw":8.167607},{"c":8.06,"h":8.08,"l":7.78,"n":9024,"o":7.82,"t":"2026-04-02T04:00:00Z","v":1748550,"vw":8.011666},{"c":8.08,"h":8.09,"l":7.99,"n":9178,"o":7.99,"t":"2026-04-06T04:00:00Z","v":1875917,"vw":8.061277},{"c":8.07,"h":8.08,"l":7.91,"n":9986,"o":7.99,"t":"2026-04-07T04:00:00Z","v":2457430,"vw":7.989769},{"c":8.55,"h":8.64,"l":8.4901,"n":8229,"o":8.57,"t":"2026-04-08T04:00:00Z","v":1993376,"vw":8.553811},{"c":8.38,"h":8.41,"l":8.21,"n":9785,"o":8.28,"t":"2026-04-09T04:00:00Z","v":2151077,"vw":8.346162},{"c":8.35,"h":8.37,"l":8.27,"n":9044,"o":8.35,"t":"2026-04-10T04:00:00Z","v":1578419,"vw":8.335257},{"c":8.41,"h":8.41,"l":8.175,"n":9316,"o":8.19,"t":"2026-04-13T04:00:00Z","v":1866378,"vw":8.331546},{"c":8.51,"h":8.53,"l":8.42,"n":8786,"o":8.43,"t":"2026-04-14T04:00:00Z","v":1698804,"vw":8.495551},{"c":8.67,"h":8.68,"l":8.62,"n":5925,"o":8.65,"t":"2026-04-15T04:00:00Z","v":1431185,"vw":8.657871},{"c":8.65,"h":8.75,"l":8.645,"n":6944,"o":8.71,"t":"2026-04-16T04:00:00Z","v":1888548,"vw":8.670021},{"c":8.61,"h":8.735,"l":8.57,"n":9911,"o":8.65,"t":"2026-04-17T04:00:00Z","v":2737340,"vw":8.65455},{"c":8.49,"h":8.555,"l":8.475,"n":8090,"o":8.53,"t":"2026-04-20T04:00:00Z","v":1670011,"vw":8.501123},{"c":8.3,"h":8.46,"l":8.26,"n":11763,"o":8.46,"t":"2026-04-21T04:00:00Z","v":2983759,"vw":8.322509},{"c":8.32,"h":8.4,"l":8.305,"n":8194,"o":8.39,"t":"2026-04-22T04:00:00Z","v":1444128,"vw":8.335066},{"c":8.27,"h":8.375,"l":8.155,"n":11932,"o":8.32,"t":"2026-04-23T04:00:00Z","v":2348033,"vw":8.282274},{"c":7.87,"h":8.08,"l":7.75,"n":12900,"o":8,"t":"2026-04-24T04:00:00Z","v":2020981,"vw":7.826606},{"c":7.76,"h":7.825,"l":7.7201,"n":9554,"o":7.755,"t":"2026-04-27T04:00:00Z","v":1690357,"vw":7.755262},{"c":7.89,"h":7.99,"l":7.83,"n":9367,"o":7.99,"t":"2026-04-28T04:00:00Z","v":988007,"vw":7.895373},{"c":7.83,"h":7.89,"l":7.81,"n":7451,"o":7.86,"t":"2026-04-29T04:00:00Z","v":1257171,"vw":7.843744},{"c":8.06,"h":8.09,"l":7.93,"n":9008,"o":7.93,"t":"2026-04-30T04:00:00Z","v":1179612,"vw":8.039721},{"c":7.81,"h":7.9,"l":7.75,"n":10920,"o":7.88,"t":"2026-05-01T04:00:00Z","v":1405207,"vw":7.837589},{"c":7.77,"h":7.875,"l":7.74,"n":6720,"o":7.8,"t":"2026-05-04T04:00:00Z","v":1144671,"vw":7.785685},{"c":7.89,"h":7.93,"l":7.77,"n":7825,"o":7.83,"t":"2026-05-05T04:00:00Z","v":1191671,"vw":7.887345},{"c":8.16,"h":8.21,"l":8.035,"n":9830,"o":8.06,"t":"2026-05-06T04:00:00Z","v":1399425,"vw":8.161134},{"c":7.9,"h":8.08,"l":7.9,"n":8307,"o":8.08,"t":"2026-05-07T04:00:00Z","v":1652775,"vw":7.96245},{"c":7.95,"h":7.98,"l":7.91,"n":6860,"o":7.94,"t":"2026-05-08T04:00:00Z","v":1332602,"vw":7.941102},{"c":7.9,"h":7.945,"l":7.8693,"n":6877,"o":7.89,"t":"2026-05-11T04:00:00Z","v":1386820,"vw":7.918005},{"c":7.9,"h":7.9,"l":7.71,"n":10855,"o":7.86,"t":"2026-05-12T04:00:00Z","v":2373505,"vw":7.812567},{"c":8.09,"h":8.12,"l":8,"n":6211,"o":8,"t":"2026-05-13T04:00:00Z","v":872145,"vw":8.086598},{"c":8.08,"h":8.1399,"l":8.05,"n":5747,"o":8.08,"t":"2026-05-14T04:00:00Z","v":796223,"vw":8.09226},{"c":8,"h":8.06,"l":7.995,"n":8462,"o":8.04,"t":"2026-05-15T04:00:00Z","v":1373189,"vw":8.021513},{"c":8.01,"h":8.08,"l":7.94,"n":7936,"o":8,"t":"2026-05-18T04:00:00Z","v":1441066,"vw":8.003708},{"c":8,"h":8.105,"l":7.965,"n":7182,"o":8.01,"t":"2026-05-19T04:00:00Z","v":1152575,"vw":8.029294},{"c":8.15,"h":8.17,"l":7.945,"n":7978,"o":7.95,"t":"2026-05-20T04:00:00Z","v":1499778,"vw":8.112888},{"c":8.22,"h":8.27,"l":8.06,"n":7106,"o":8.1,"t":"2026-05-21T04:00:00Z","v":1312155,"vw":8.203155},{"c":8.11,"h":8.1925,"l":8.105,"n":5535,"o":8.16,"t":"2026-05-22T04:00:00Z","v":1024749,"vw":8.131319},{"c":8.07,"h":8.09,"l":8.015,"n":8007,"o":8.04,"t":"2026-05-26T04:00:00Z","v":1547249,"vw":8.057575},{"c":7.96,"h":7.98,"l":7.89,"n":8227,"o":7.97,"t":"2026-05-27T04:00:00Z","v":1752657,"vw":7.930004},{"c":7.99,"h":8.05,"l":7.9,"n":8648,"o":8.05,"t":"2026-05-28T04:00:00Z","v":1929781,"vw":7.987388},{"c":8.11,"h":8.2,"l":8.07,"n":8477,"o":8.09,"t":"2026-05-29T04:00:00Z","v":1939450,"vw":8.136746},{"c":8.19,"h":8.2,"l":8.1,"n":7694,"o":8.1,"t":"2026-06-01T04:00:00Z","v":1473001,"vw":8.170274},{"c":8.35,"h":8.385,"l":8.27,"n":7135,"o":8.27,"t":"2026-06-02T04:00:00Z","v":1220184,"vw":8.36029},{"c":8.36,"h":8.44,"l":8.345,"n":6728,"o":8.42,"t":"2026-06-03T04:00:00Z","v":925318,"vw":8.370111},{"c":8.65,"h":8.65,"l":8.47,"n":6670,"o":8.47,"t":"2026-06-04T04:00:00Z","v":1165971,"vw":8.583788},{"c":8.41,"h":8.57,"l":8.375,"n":9643,"o":8.54,"t":"2026-06-05T04:00:00Z","v":1571993,"vw":8.455855},{"c":8.58,"h":8.695,"l":8.57,"n":7682,"o":8.57,"t":"2026-06-08T04:00:00Z","v":1609394,"vw":8.625751},{"c":8.71,"h":8.87,"l":8.545,"n":11242,"o":8.8,"t":"2026-06-09T04:00:00Z","v":2172162,"vw":8.691946},{"c":8.52,"h":8.735,"l":8.51,"n":8338,"o":8.62,"t":"2026-06-10T04:00:00Z","v":1501655,"vw":8.611813},{"c":8.69,"h":8.7,"l":8.4437,"n":8110,"o":8.52,"t":"2026-06-11T04:00:00Z","v":1556008,"vw":8.569989},{"c":8.73,"h":8.755,"l":8.58,"n":10472,"o":8.63,"t":"2026-06-12T04:00:00Z","v":1591423,"vw":8.693231},{"c":8.81,"h":8.92,"l":8.79,"n":8865,"o":8.91,"t":"2026-06-15T04:00:00Z","v":1858634,"vw":8.827898},{"c":8.91,"h":8.96,"l":8.855,"n":7149,"o":8.855,"t":"2026-06-16T04:00:00Z","v":1303697,"vw":8.92346},{"c":9.1,"h":9.31,"l":9.085,"n":13045,"o":9.11,"t":"2026-06-17T04:00:00Z","v":2594126,"vw":9.211787},{"c":8.97,"h":9.09,"l":8.965,"n":7738,"o":9.07,"t":"2026-06-18T04:00:00Z","v":1373230,"vw":9.011048},{"c":9.01,"h":9.075,"l":8.96,"n":6807,"o":8.97,"t":"2026-06-22T04:00:00Z","v":914641,"vw":9.0157},{"c":8.64,"h":8.75,"l":8.61,"n":7216,"o":8.68,"t":"2026-06-23T04:00:00Z","v":1363383,"vw":8.690735},{"c":8.61,"h":8.77,"l":8.605,"n":7631,"o":8.73,"t":"2026-06-24T04:00:00Z","v":1151833,"vw":8.644506},{"c":8.79,"h":9.06,"l":8.77,"n":8829,"o":8.96,"t":"2026-06-25T04:00:00Z","v":1694361,"vw":8.844107},{"c":8.79,"h":8.917,"l":8.76,"n":6434,"o":8.82,"t":"2026-06-26T04:00:00Z","v":1142878,"vw":8.815497},{"c":8.77,"h":8.82,"l":8.7,"n":7099,"o":8.76,"t":"2026-06-29T04:00:00Z","v":850943,"vw":8.775666},{"c":8.78,"h":8.81,"l":8.715,"n":7580,"o":8.73,"t":"2026-06-30T04:00:00Z","v":957537,"vw":8.784691},{"c":8.98,"h":9.045,"l":8.86,"n":8341,"o":8.9,"t":"2026-07-01T04:00:00Z","v":1114916,"vw":8.992061},{"c":9.06,"h":9.205,"l":8.985,"n":6705,"o":9.08,"t":"2026-07-02T04:00:00Z","v":1227002,"vw":9.072679},{"c":9.31,"h":9.34,"l":9.22,"n":9794,"o":9.22,"t":"2026-07-06T04:00:00Z","v":1080697,"vw":9.308341},{"c":9.42,"h":9.56,"l":9.38,"n":8209,"o":9.54,"t":"2026-07-07T04:00:00Z","v":1089959,"vw":9.432679},{"c":9.45,"h":9.48,"l":9.33,"n":9324,"o":9.41,"t":"2026-07-08T04:00:00Z","v":1484606,"vw":9.419869},{"c":9.54,"h":9.6,"l":9.44,"n":8036,"o":9.46,"t":"2026-07-09T04:00:00Z","v":1681052,"vw":9.546162},{"c":9.66,"h":9.69,"l":9.56,"n":5240,"o":9.62,"t":"2026-07-10T04:00:00Z","v":1153181,"vw":9.647717},{"c":9.62,"h":9.66,"l":9.56,"n":6450,"o":9.56,"t":"2026-07-13T04:00:00Z","v":1034870,"vw":9.613553},{"c":9.75,"h":9.91,"l":9.69,"n":8047,"o":9.69,"t":"2026-07-14T04:00:00Z","v":1183944,"vw":9.78976},{"c":10.04,"h":10.06,"l":9.95,"n":10760,"o":10.01,"t":"2026-07-15T04:00:00Z","v":1266565,"vw":10.021107},{"c":9.79,"h":9.92,"l":9.775,"n":8005,"o":9.89,"t":"2026-07-16T04:00:00Z","v":1175197,"vw":9.816809},{"c":9.4,"h":9.485,"l":9.29,"n":7382,"o":9.37,"t":"2026-07-17T04:00:00Z","v":998394,"vw":9.411645},{"c":9.39,"h":9.515,"l":9.3737,"n":6510,"o":9.44,"t":"2026-07-20T04:00:00Z","v":771096,"vw":9.431603},{"c":9.81,"h":9.83,"l":9.6614,"n":9945,"o":9.72,"t":"2026-07-21T04:00:00Z","v":892475,"vw":9.779214},{"c":9.82,"h":9.865,"l":9.79,"n":6215,"o":9.8,"t":"2026-07-22T04:00:00Z","v":543572,"vw":9.835056},{"c":9.77,"h":9.84,"l":9.725,"n":5719,"o":9.83,"t":"2026-07-23T04:00:00Z","v":707150,"vw":9.768801},{"c":9.81,"h":9.9,"l":9.79,"n":6490,"o":9.81,"t":"2026-07-24T04:00:00Z","v":695093,"vw":9.835395},{"c":9.79,"h":9.875,"l":9.7,"n":8209,"o":9.86,"t":"2026-07-27T04:00:00Z","v":757321,"vw":9.779623},{"c":9.61,"h":9.665,"l":9.49,"n":6825,"o":9.56,"t":"2026-07-28T04:00:00Z","v":996771,"vw":9.623475},{"c":9.67,"h":9.87,"l":9.635,"n":10911,"o":9.73,"t":"2026-07-29T04:00:00Z","v":1610454,"vw":9.715122},{"c":9.56,"h":9.56,"l":9.11,"n":11491,"o":9.28,"t":"2026-07-30T04:00:00Z","v":1965387,"vw":9.46156},{"c":9.68,"h":9.7,"l":9.49,"n":7194,"o":9.55,"t":"2026-07-31T04:00:00Z","v":859313,"vw":9.621165},{"c":9.59,"h":9.6,"l":9.45,"n":8749,"o":9.51,"t":"2026-08-03T04:00:00Z","v":1039070,"vw":9.570318},{"c":9.74,"h":9.78,"l":9.65,"n":9068,"o":9.7,"t":"2026-08-04T04:00:00Z","v":869061,"vw":9.733029},{"c":9.93,"h":10.045,"l":9.91,"n":10335,"o":9.96,"t":"2026-08-05T04:00:00Z","v":743603,"vw":9.946996},{"c":9.92,"h":10.04,"l":9.91,"n":7748,"o":9.99,"t":"2026-08-06T04:00:00Z","v":643444,"vw":9.970888},{"c":9.95,"h":10,"l":9.915,"n":4815,"o":9.98,"t":"2026-08-07T04:00:00Z","v":472741,"vw":9.956368},{"c":9.82,"h":9.85,"l":9.77,"n":7440,"o":9.83,"t":"2026-08-10T04:00:00Z","v":565231,"vw":9.815776},{"c":9.78,"h":9.9,"l":9.77,"n":5455,"o":9.83,"t":"2026-08-11T04:00:00Z","v":408878,"vw":9.816363},{"c":9.91,"h":9.975,"l":9.85,"n":7964,"o":9.94,"t":"2026-08-12T04:00:00Z","v":665256,"vw":9.932028},{"c":10,"h":10.04,"l":9.95,"n":4395,"o":9.97,"t":"2026-08-13T04:00:00Z","v":605281,"vw":10.002459},{"c":9.82,"h":9.94,"l":9.815,"n":5967,"o":9.93,"t":"2026-08-14T04:00:00Z","v":486910,"vw":9.839705},{"c":9.81,"h":9.88,"l":9.78,"n":4236,"o":9.78,"t":"2026-08-17T04:00:00Z","v":567666,"vw":9.831284},{"c":9.65,"h":9.765,"l":9.63,"n":3648,"o":9.76,"t":"2026-08-18T04:00:00Z","v":489688,"vw":9.663413},{"c":9.51,"h":9.71,"l":9.51,"n":7509,"o":9.66,"t":"2026-08-19T04:00:00Z","v":1096252,"vw":9.578827},{"c":9.45,"h":9.555,"l":9.45,"n":5000,"o":9.52,"t":"2026-08-20T04:00:00Z","v":678650,"vw":9.479347},{"c":9.72,"h":9.74,"l":9.64,"n":5578,"o":9.64,"t":"2026-08-21T04:00:00Z","v":536352,"vw":9.704796},{"c":9.76,"h":9.78,"l":9.69,"n":4850,"o":9.71,"t":"2026-08-24T04:00:00Z","v":584244,"vw":9.752462},{"c":9.91,"h":9.94,"l":9.825,"n":4979,"o":9.88,"t":"2026-08-25T04:00:00Z","v":543440,"vw":9.891464},{"c":10.05,"h":10.11,"l":10.045,"n":4278,"o":10.05,"t":"2026-08-26T04:00:00Z","v":421022,"vw":10.064402},{"c":10.12,"h":10.16,"l":10.085,"n":5532,"o":10.09,"t":"2026-08-27T04:00:00Z","v":708646,"vw":10.117498},{"c":10.3,"h":10.36,"l":10.24,"n":5273,"o":10.29,"t":"2026-08-28T04:00:00Z","v":660964,"vw":10.292131},{"c":10.18,"h":10.28,"l":10.16,"n":3587,"o":10.24,"t":"2026-08-31T04:00:00Z","v":443373,"vw":10.188002},{"c":10.17,"h":10.305,"l":10.14,"n":6920,"o":10.16,"t":"2026-09-01T04:00:00Z","v":992883,"vw":10.192017},{"c":10.25,"h":10.27,"l":10.14,"n":4870,"o":10.14,"t":"2026-09-02T04:00:00Z","v":502609,"vw":10.237265},{"c":10.62,"h":10.63,"l":10.44,"n":5978,"o":10.44,"t":"2026-09-03T04:00:00Z","v":705058,"vw":10.582554},{"c":10.65,"h":10.715,"l":10.5911,"n":5955,"o":10.64,"t":"2026-09-04T04:00:00Z","v":635678,"vw":10.651346},{"c":10.63,"h":10.79,"l":10.63,"n":5351,"o":10.73,"t":"2026-09-08T04:00:00Z","v":873182,"vw":10.674261},{"c":10.45,"h":10.63,"l":10.43,"n":6101,"o":10.63,"t":"2026-09-09T04:00:00Z","v":965494,"vw":10.488519},{"c":10.54,"h":10.7,"l":10.535,"n":9265,"o":10.7,"t":"2026-09-10T04:00:00Z","v":1054241,"vw":10.568586},{"c":10.86,"h":10.94,"l":10.82,"n":7261,"o":10.85,"t":"2026-09-11T04:00:00Z","v":883629,"vw":10.869436},{"c":10.73,"h":10.835,"l":10.7009,"n":8528,"o":10.74,"t":"2026-09-14T04:00:00Z","v":1101221,"vw":10.752275},{"c":10.61,"h":10.66,"l":10.515,"n":5274,"o":10.65,"t":"2026-09-15T04:00:00Z","v":825157,"vw":10.579919},{"c":10.45,"h":10.65,"l":10.32,"n":6256,"o":10.61,"t":"2026-09-16T04:00:00Z","v":913977,"vw":10.49633},{"c":10.23,"h":10.36,"l":10.23,"n":6251,"o":10.34,"t":"2026-09-17T04:00:00Z","v":719967,"vw":10.275083},{"c":10.07,"h":10.135,"l":9.96,"n":5078,"o":10.135,"t":"2026-09-18T04:00:00Z","v":548644,"vw":10.050425},{"c":10.14,"h":10.21,"l":10.1,"n":3300,"o":10.18,"t":"2026-09-21T04:00:00Z","v":375002,"vw":10.144042},{"c":9.96,"h":10.2293,"l":9.94,"n":5618,"o":10.15,"t":"2026-09-22T04:00:00Z","v":601341,"vw":9.991782},{"c":9.84,"h":10.06,"l":9.82,"n":5810,"o":9.88,"t":"2026-09-23T04:00:00Z","v":661071,"vw":9.855228},{"c":9.77,"h":9.78,"l":9.66,"n":6921,"o":9.77,"t":"2026-09-24T04:00:00Z","v":1238697,"vw":9.738145},{"c":10.06,"h":10.0923,"l":9.96,"n":5632,"o":10,"t":"2026-09-25T04:00:00Z","v":590719,"vw":10.038861},{"c":10.02,"h":10.135,"l":10.01,"n":6039,"o":10.03,"t":"2026-09-28T04:00:00Z","v":623498,"vw":10.054646},{"c":9.91,"h":9.94,"l":9.795,"n":5003,"o":9.94,"t":"2026-09-29T04:00:00Z","v":549904,"vw":9.86205},{"c":9.78,"h":9.93,"l":9.765,"n":5449,"o":9.92,"t":"2026-09-30T04:00:00Z","v":484722,"vw":9.830312},{"c":9.74,"h":9.795,"l":9.545,"n":6580,"o":9.73,"t":"2026-10-01T04:00:00Z","v":767159,"vw":9.660874},{"c":9.73,"h":9.75,"l":9.64,"n":7374,"o":9.67,"t":"2026-10-02T04:00:00Z","v":886206,"vw":9.702349},{"c":9.75,"h":9.81,"l":9.66,"n":5273,"o":9.7,"t":"2026-10-05T04:00:00Z","v":585713,"vw":9.759716},{"c":9.78,"h":9.83,"l":9.69,"n":6137,"o":9.8,"t":"2026-10-06T04:00:00Z","v":567891,"vw":9.797771},{"c":9.53,"h":9.58,"l":9.435,"n":5460,"o":9.58,"t":"2026-10-07T04:00:00Z","v":729629,"vw":9.507483},{"c":9.54,"h":9.545,"l":9.35,"n":5573,"o":9.45,"t":"2026-10-08T04:00:00Z","v":782501,"vw":9.498925},{"c":9.59,"h":9.62,"l":9.44,"n":6095,"o":9.48,"t":"2026-10-09T04:00:00Z","v":594432,"vw":9.567052},{"c":9.57,"h":9.66,"l":9.54,"n":5844,"o":9.61,"t":"2026-10-12T04:00:00Z","v":774289,"vw":9.601793},{"c":9.58,"h":9.72,"l":9.53,"n":5130,"o":9.68,"t":"2026-10-13T04:00:00Z","v":686829,"vw":9.596672},{"c":9.26,"h":9.31,"l":9,"n":4868,"o":9.29,"t":"2026-10-14T04:00:00Z","v":725839,"vw":9.251421},{"c":9.28,"h":9.29,"l":9.14,"n":4614,"o":9.19,"t":"2026-10-15T04:00:00Z","v":717836,"vw":9.233438},{"c":9.24,"h":9.395,"l":9.2,"n":5222,"o":9.33,"t":"2026-10-16T04:00:00Z","v":628810,"vw":9.265133},{"c":9.12,"h":9.26,"l":9.11,"n":5045,"o":9.25,"t":"2026-10-19T04:00:00Z","v":700375,"vw":9.153926},{"c":9.13,"h":9.225,"l":9,"n":4852,"o":9.03,"t":"2026-10-20T04:00:00Z","v":869833,"vw":9.154496},{"c":9.22,"h":9.26,"l":9.155,"n":5225,"o":9.26,"t":"2026-10-21T04:00:00Z","v":971980,"vw":9.207164},{"c":9.04,"h":9.15,"l":9.01,"n":5311,"o":9.08,"t":"2026-10-22T04:00:00Z","v":634061,"vw":9.051929}],"volatilityBars":[{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-22T12:00:00Z","v":120,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-22T12:15:00Z","v":250,"vw":10.25},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-09-22T12:30:00Z","v":300,"vw":10.47},{"c":10.4265,"h":10.4265,"l":10.4265,"n":1,"o":10.4265,"t":"2026-09-22T13:00:00Z","v":100,"vw":10.4265},{"c":10.125,"h":10.2293,"l":10.125,"n":206,"o":10.15,"t":"2026-09-22T13:30:00Z","v":26525,"vw":10.161367},{"c":10.075,"h":10.135,"l":10.06,"n":202,"o":10.13,"t":"2026-09-22T13:45:00Z","v":18288,"vw":10.089953},{"c":10.045,"h":10.08,"l":10.04,"n":265,"o":10.075,"t":"2026-09-22T14:00:00Z","v":25223,"vw":10.062902},{"c":10.01,"h":10.05,"l":10.01,"n":209,"o":10.04,"t":"2026-09-22T14:15:00Z","v":23454,"vw":10.023104},{"c":9.975,"h":10.0009,"l":9.965,"n":230,"o":10,"t":"2026-09-22T14:30:00Z","v":30372,"vw":9.987067},{"c":9.98,"h":9.99,"l":9.97,"n":233,"o":9.97,"t":"2026-09-22T14:45:00Z","v":30230,"vw":9.976963},{"c":9.97,"h":9.99,"l":9.97,"n":207,"o":9.98,"t":"2026-09-22T15:00:00Z","v":23862,"vw":9.979841},{"c":9.96,"h":9.975,"l":9.96,"n":117,"o":9.975,"t":"2026-09-22T15:15:00Z","v":17086,"vw":9.967718},{"c":9.96,"h":9.96,"l":9.9401,"n":129,"o":9.96,"t":"2026-09-22T15:30:00Z","v":14716,"vw":9.950423},{"c":9.965,"h":9.975,"l":9.95,"n":124,"o":9.955,"t":"2026-09-22T15:45:00Z","v":12551,"vw":9.964931},{"c":9.98,"h":9.985,"l":9.97,"n":116,"o":9.97,"t":"2026-09-22T16:00:00Z","v":13498,"vw":9.976523},{"c":9.9786,"h":9.985,"l":9.975,"n":104,"o":9.985,"t":"2026-09-22T16:15:00Z","v":11055,"vw":9.980414},{"c":9.99,"h":10,"l":9.98,"n":157,"o":9.98,"t":"2026-09-22T16:30:00Z","v":15882,"vw":9.989161},{"c":9.98,"h":9.99,"l":9.98,"n":123,"o":9.99,"t":"2026-09-22T16:45:00Z","v":8949,"vw":9.984278},{"c":9.98,"h":9.9899,"l":9.965,"n":161,"o":9.985,"t":"2026-09-22T17:00:00Z","v":13251,"vw":9.972662},{"c":9.98,"h":9.98,"l":9.975,"n":136,"o":9.975,"t":"2026-09-22T17:15:00Z","v":6742,"vw":9.977035},{"c":9.985,"h":9.99,"l":9.98,"n":115,"o":9.98,"t":"2026-09-22T17:30:00Z","v":8132,"vw":9.984273},{"c":10.005,"h":10.005,"l":9.99,"n":212,"o":9.99,"t":"2026-09-22T17:45:00Z","v":24915,"vw":9.998707},{"c":9.99,"h":10.01,"l":9.99,"n":142,"o":10.01,"t":"2026-09-22T18:00:00Z","v":9273,"vw":9.997767},{"c":9.995,"h":10,"l":9.99,"n":118,"o":9.995,"t":"2026-09-22T18:15:00Z","v":5483,"vw":9.994759},{"c":9.995,"h":10,"l":9.99,"n":152,"o":9.995,"t":"2026-09-22T18:30:00Z","v":8963,"vw":9.995018},{"c":9.995,"h":10,"l":9.99,"n":155,"o":10,"t":"2026-09-22T18:45:00Z","v":8463,"vw":9.99443},{"c":9.975,"h":10,"l":9.97,"n":185,"o":9.995,"t":"2026-09-22T19:00:00Z","v":13250,"vw":9.983822},{"c":9.9799,"h":9.99,"l":9.9709,"n":244,"o":9.975,"t":"2026-09-22T19:15:00Z","v":27609,"vw":9.981511},{"c":9.995,"h":10.005,"l":9.975,"n":281,"o":9.975,"t":"2026-09-22T19:30:00Z","v":21074,"vw":9.990244},{"c":9.96,"h":9.995,"l":9.94,"n":635,"o":9.995,"t":"2026-09-22T19:45:00Z","v":85461,"vw":9.959958},{"c":10.02,"h":10.02,"l":9.96,"n":14,"o":9.96,"t":"2026-09-22T20:00:00Z","v":80120,"vw":9.960414},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-09-23T12:15:00Z","v":100,"vw":9.96},{"c":9.855,"h":10.06,"l":9.82,"n":272,"o":9.88,"t":"2026-09-23T13:30:00Z","v":43408,"vw":9.872786},{"c":9.88,"h":9.885,"l":9.85,"n":195,"o":9.86,"t":"2026-09-23T13:45:00Z","v":17533,"vw":9.867725},{"c":9.905,"h":9.915,"l":9.88,"n":127,"o":9.88,"t":"2026-09-23T14:00:00Z","v":15639,"vw":9.898477},{"c":9.89,"h":9.9194,"l":9.89,"n":132,"o":9.905,"t":"2026-09-23T14:15:00Z","v":12043,"vw":9.898124},{"c":9.88,"h":9.91,"l":9.88,"n":131,"o":9.895,"t":"2026-09-23T14:30:00Z","v":12460,"vw":9.897805},{"c":9.87,"h":9.895,"l":9.86,"n":207,"o":9.865,"t":"2026-09-23T14:45:00Z","v":21119,"vw":9.877687},{"c":9.875,"h":9.885,"l":9.86,"n":130,"o":9.875,"t":"2026-09-23T15:00:00Z","v":14415,"vw":9.871593},{"c":9.865,"h":9.8892,"l":9.86,"n":210,"o":9.875,"t":"2026-09-23T15:15:00Z","v":16699,"vw":9.872148},{"c":9.87,"h":9.87,"l":9.86,"n":127,"o":9.865,"t":"2026-09-23T15:30:00Z","v":15506,"vw":9.863816},{"c":9.8499,"h":9.865,"l":9.84,"n":121,"o":9.865,"t":"2026-09-23T15:45:00Z","v":5686,"vw":9.850861},{"c":9.84,"h":9.85,"l":9.84,"n":129,"o":9.85,"t":"2026-09-23T16:00:00Z","v":9027,"vw":9.845835},{"c":9.86,"h":9.86,"l":9.845,"n":144,"o":9.845,"t":"2026-09-23T16:15:00Z","v":17317,"vw":9.847725},{"c":9.845,"h":9.855,"l":9.845,"n":62,"o":9.855,"t":"2026-09-23T16:30:00Z","v":6167,"vw":9.848447},{"c":9.835,"h":9.845,"l":9.825,"n":177,"o":9.8405,"t":"2026-09-23T16:45:00Z","v":17842,"vw":9.836267},{"c":9.83,"h":9.84,"l":9.825,"n":103,"o":9.835,"t":"2026-09-23T17:00:00Z","v":8221,"vw":9.830795},{"c":9.85,"h":9.85,"l":9.825,"n":90,"o":9.825,"t":"2026-09-23T17:15:00Z","v":12431,"vw":9.836453},{"c":9.845,"h":9.85,"l":9.825,"n":165,"o":9.84,"t":"2026-09-23T17:30:00Z","v":15317,"vw":9.838272},{"c":9.855,"h":9.86,"l":9.845,"n":58,"o":9.845,"t":"2026-09-23T17:45:00Z","v":8461,"vw":9.853655},{"c":9.85,"h":9.86,"l":9.84,"n":142,"o":9.86,"t":"2026-09-23T18:00:00Z","v":13325,"vw":9.851502},{"c":9.845,"h":9.8592,"l":9.84,"n":168,"o":9.85,"t":"2026-09-23T18:15:00Z","v":12956,"vw":9.84971},{"c":9.84,"h":9.8493,"l":9.835,"n":266,"o":9.845,"t":"2026-09-23T18:30:00Z","v":32589,"vw":9.841737},{"c":9.845,"h":9.845,"l":9.835,"n":136,"o":9.84,"t":"2026-09-23T18:45:00Z","v":11753,"vw":9.839474},{"c":9.855,"h":9.8591,"l":9.84,"n":212,"o":9.845,"t":"2026-09-23T19:00:00Z","v":17619,"vw":9.848627},{"c":9.865,"h":9.875,"l":9.849,"n":485,"o":9.85,"t":"2026-09-23T19:15:00Z","v":65850,"vw":9.864282},{"c":9.865,"h":9.88,"l":9.865,"n":387,"o":9.865,"t":"2026-09-23T19:30:00Z","v":37155,"vw":9.870529},{"c":9.83,"h":9.87,"l":9.82,"n":708,"o":9.87,"t":"2026-09-23T19:45:00Z","v":94434,"vw":9.838498},{"c":9.84,"h":9.84,"l":9.84,"n":13,"o":9.84,"t":"2026-09-23T20:00:00Z","v":93754,"vw":9.84},{"c":9.81,"h":9.83,"l":9.81,"n":6,"o":9.81,"t":"2026-09-24T08:00:00Z","v":2000,"vw":9.811502},{"c":9.79,"h":9.82,"l":9.79,"n":2,"o":9.82,"t":"2026-09-24T10:30:00Z","v":200,"vw":9.805},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-09-24T11:00:00Z","v":197,"vw":9.8},{"c":9.74,"h":9.78,"l":9.735,"n":216,"o":9.77,"t":"2026-09-24T13:30:00Z","v":39492,"vw":9.754865},{"c":9.7352,"h":9.745,"l":9.72,"n":87,"o":9.735,"t":"2026-09-24T13:45:00Z","v":10305,"vw":9.736896},{"c":9.735,"h":9.755,"l":9.735,"n":158,"o":9.735,"t":"2026-09-24T14:00:00Z","v":20962,"vw":9.743211},{"c":9.715,"h":9.735,"l":9.705,"n":177,"o":9.735,"t":"2026-09-24T14:15:00Z","v":20822,"vw":9.71713},{"c":9.695,"h":9.73,"l":9.69,"n":192,"o":9.72,"t":"2026-09-24T14:30:00Z","v":16388,"vw":9.708594},{"c":9.695,"h":9.7,"l":9.69,"n":193,"o":9.6909,"t":"2026-09-24T14:45:00Z","v":12206,"vw":9.693606},{"c":9.675,"h":9.695,"l":9.67,"n":163,"o":9.695,"t":"2026-09-24T15:00:00Z","v":18340,"vw":9.681978},{"c":9.67,"h":9.685,"l":9.67,"n":157,"o":9.675,"t":"2026-09-24T15:15:00Z","v":14582,"vw":9.679603},{"c":9.68,"h":9.68,"l":9.66,"n":150,"o":9.675,"t":"2026-09-24T15:30:00Z","v":10225,"vw":9.669634},{"c":9.665,"h":9.675,"l":9.66,"n":139,"o":9.675,"t":"2026-09-24T15:45:00Z","v":14154,"vw":9.67096},{"c":9.675,"h":9.675,"l":9.66,"n":148,"o":9.67,"t":"2026-09-24T16:00:00Z","v":15487,"vw":9.665552},{"c":9.735,"h":9.765,"l":9.675,"n":492,"o":9.675,"t":"2026-09-24T16:15:00Z","v":101492,"vw":9.73116},{"c":9.75,"h":9.76,"l":9.725,"n":262,"o":9.735,"t":"2026-09-24T16:30:00Z","v":33316,"vw":9.73939},{"c":9.73,"h":9.765,"l":9.73,"n":210,"o":9.745,"t":"2026-09-24T16:45:00Z","v":33434,"vw":9.745376},{"c":9.735,"h":9.7399,"l":9.7209,"n":283,"o":9.73,"t":"2026-09-24T17:00:00Z","v":48289,"vw":9.730349},{"c":9.715,"h":9.735,"l":9.71,"n":200,"o":9.735,"t":"2026-09-24T17:15:00Z","v":26505,"vw":9.727229},{"c":9.705,"h":9.72,"l":9.7,"n":162,"o":9.715,"t":"2026-09-24T17:30:00Z","v":15728,"vw":9.710205},{"c":9.73,"h":9.73,"l":9.705,"n":210,"o":9.71,"t":"2026-09-24T17:45:00Z","v":19491,"vw":9.716577},{"c":9.7391,"h":9.7391,"l":9.705,"n":226,"o":9.725,"t":"2026-09-24T18:00:00Z","v":26237,"vw":9.719188},{"c":9.745,"h":9.755,"l":9.725,"n":272,"o":9.735,"t":"2026-09-24T18:15:00Z","v":31900,"vw":9.738664},{"c":9.725,"h":9.75,"l":9.725,"n":264,"o":9.74,"t":"2026-09-24T18:30:00Z","v":34383,"vw":9.739247},{"c":9.755,"h":9.755,"l":9.725,"n":219,"o":9.725,"t":"2026-09-24T18:45:00Z","v":31925,"vw":9.740456},{"c":9.73,"h":9.76,"l":9.73,"n":204,"o":9.75,"t":"2026-09-24T19:00:00Z","v":25606,"vw":9.742043},{"c":9.75,"h":9.75,"l":9.73,"n":269,"o":9.73,"t":"2026-09-24T19:15:00Z","v":98579,"vw":9.739105},{"c":9.745,"h":9.755,"l":9.74,"n":331,"o":9.75,"t":"2026-09-24T19:30:00Z","v":37734,"vw":9.749766},{"c":9.755,"h":9.76,"l":9.725,"n":1011,"o":9.75,"t":"2026-09-24T19:45:00Z","v":202398,"vw":9.745472},{"c":9.75,"h":9.77,"l":9.75,"n":23,"o":9.76,"t":"2026-09-24T20:00:00Z","v":167126,"vw":9.769734},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-09-24T20:30:00Z","v":167,"vw":9.77},{"c":10,"h":10,"l":10,"n":11,"o":10,"t":"2026-09-25T11:00:00Z","v":145,"vw":10},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-09-25T12:00:00Z","v":245,"vw":10.06},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-09-25T12:30:00Z","v":202,"vw":10.02},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-09-25T13:00:00Z","v":150,"vw":10.01},{"c":10,"h":10,"l":10,"n":21,"o":10,"t":"2026-09-25T13:15:00Z","v":173,"vw":10},{"c":10.06,"h":10.0923,"l":10,"n":278,"o":10,"t":"2026-09-25T13:30:00Z","v":34146,"vw":10.047239},{"c":10.05,"h":10.06,"l":10.04,"n":113,"o":10.06,"t":"2026-09-25T13:45:00Z","v":10876,"vw":10.051956},{"c":10.015,"h":10.045,"l":9.995,"n":164,"o":10.045,"t":"2026-09-25T14:00:00Z","v":15375,"vw":10.012787},{"c":10.005,"h":10.02,"l":10,"n":167,"o":10.01,"t":"2026-09-25T14:15:00Z","v":15327,"vw":10.008493},{"c":10.005,"h":10.01,"l":9.995,"n":170,"o":10,"t":"2026-09-25T14:30:00Z","v":11612,"vw":10.00279},{"c":10.005,"h":10.0091,"l":9.99,"n":148,"o":10.005,"t":"2026-09-25T14:45:00Z","v":14668,"vw":10.001039},{"c":9.985,"h":10.015,"l":9.97,"n":215,"o":10.005,"t":"2026-09-25T15:00:00Z","v":26425,"vw":9.995006},{"c":9.9891,"h":9.99,"l":9.97,"n":153,"o":9.98,"t":"2026-09-25T15:15:00Z","v":12902,"vw":9.979693},{"c":9.965,"h":10,"l":9.965,"n":202,"o":9.99,"t":"2026-09-25T15:30:00Z","v":18691,"vw":9.986945},{"c":10.01,"h":10.01,"l":9.96,"n":153,"o":9.965,"t":"2026-09-25T15:45:00Z","v":12253,"vw":9.978015},{"c":10.04,"h":10.045,"l":10.015,"n":238,"o":10.015,"t":"2026-09-25T16:00:00Z","v":34416,"vw":10.03252},{"c":10.035,"h":10.0485,"l":10.03,"n":180,"o":10.035,"t":"2026-09-25T16:15:00Z","v":21428,"vw":10.03673},{"c":10.035,"h":10.035,"l":10.0209,"n":170,"o":10.035,"t":"2026-09-25T16:30:00Z","v":18169,"vw":10.030379},{"c":10.01,"h":10.0397,"l":10.01,"n":110,"o":10.0397,"t":"2026-09-25T16:45:00Z","v":7954,"vw":10.022037},{"c":10.03,"h":10.045,"l":10.015,"n":137,"o":10.015,"t":"2026-09-25T17:00:00Z","v":18478,"vw":10.032275},{"c":10.025,"h":10.04,"l":10.025,"n":104,"o":10.035,"t":"2026-09-25T17:15:00Z","v":13195,"vw":10.033508},{"c":10.035,"h":10.035,"l":10.025,"n":147,"o":10.025,"t":"2026-09-25T17:30:00Z","v":10870,"vw":10.029967},{"c":10.045,"h":10.045,"l":10.03,"n":146,"o":10.035,"t":"2026-09-25T17:45:00Z","v":14997,"vw":10.035455},{"c":10.055,"h":10.0562,"l":10.04,"n":129,"o":10.045,"t":"2026-09-25T18:00:00Z","v":11919,"vw":10.048625},{"c":10.05,"h":10.0561,"l":10.045,"n":185,"o":10.055,"t":"2026-09-25T18:15:00Z","v":16517,"vw":10.05094},{"c":10.06,"h":10.06,"l":10.04,"n":248,"o":10.05,"t":"2026-09-25T18:30:00Z","v":28149,"vw":10.054301},{"c":10.065,"h":10.07,"l":10.055,"n":223,"o":10.055,"t":"2026-09-25T18:45:00Z","v":25285,"vw":10.061434},{"c":10.075,"h":10.075,"l":10.05,"n":265,"o":10.065,"t":"2026-09-25T19:00:00Z","v":26194,"vw":10.064122},{"c":10.065,"h":10.075,"l":10.06,"n":168,"o":10.075,"t":"2026-09-25T19:15:00Z","v":15699,"vw":10.066878},{"c":10.075,"h":10.075,"l":10.055,"n":328,"o":10.065,"t":"2026-09-25T19:30:00Z","v":30709,"vw":10.06312},{"c":10.065,"h":10.08,"l":10.06,"n":591,"o":10.075,"t":"2026-09-25T19:45:00Z","v":55165,"vw":10.07023},{"c":10.06,"h":10.06,"l":10.06,"n":14,"o":10.06,"t":"2026-09-25T20:00:00Z","v":58502,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-25T20:30:00Z","v":300,"vw":10.06},{"c":10.12,"h":10.12,"l":10.11,"n":4,"o":10.11,"t":"2026-09-28T08:00:00Z","v":2149,"vw":10.119311},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2026-09-28T08:45:00Z","v":503,"vw":10.06},{"c":10.05,"h":10.05,"l":10.04,"n":4,"o":10.04,"t":"2026-09-28T10:45:00Z","v":324,"vw":10.046667},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-28T12:00:00Z","v":100,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-09-28T12:15:00Z","v":340,"vw":10.07},{"c":10.11,"h":10.1216,"l":10.03,"n":181,"o":10.03,"t":"2026-09-28T13:30:00Z","v":19298,"vw":10.090654},{"c":10.11,"h":10.125,"l":10.1,"n":179,"o":10.115,"t":"2026-09-28T13:45:00Z","v":13170,"vw":10.116767},{"c":10.12,"h":10.135,"l":10.1,"n":222,"o":10.12,"t":"2026-09-28T14:00:00Z","v":18830,"vw":10.123452},{"c":10.115,"h":10.12,"l":10.11,"n":132,"o":10.1101,"t":"2026-09-28T14:15:00Z","v":12702,"vw":10.112936},{"c":10.055,"h":10.115,"l":10.055,"n":231,"o":10.115,"t":"2026-09-28T14:30:00Z","v":23243,"vw":10.087914},{"c":10.02,"h":10.05,"l":10.02,"n":198,"o":10.05,"t":"2026-09-28T14:45:00Z","v":12154,"vw":10.032456},{"c":10.02,"h":10.035,"l":10.015,"n":240,"o":10.025,"t":"2026-09-28T15:00:00Z","v":24870,"vw":10.026981},{"c":10.04,"h":10.045,"l":10.02,"n":175,"o":10.02,"t":"2026-09-28T15:15:00Z","v":12962,"vw":10.034113},{"c":10.035,"h":10.05,"l":10.025,"n":129,"o":10.035,"t":"2026-09-28T15:30:00Z","v":12867,"vw":10.033819},{"c":10.045,"h":10.05,"l":10.0315,"n":135,"o":10.035,"t":"2026-09-28T15:45:00Z","v":8437,"vw":10.041106},{"c":10.025,"h":10.045,"l":10.025,"n":164,"o":10.04,"t":"2026-09-28T16:00:00Z","v":15363,"vw":10.03878},{"c":10.11,"h":10.125,"l":10.03,"n":379,"o":10.03,"t":"2026-09-28T16:15:00Z","v":56373,"vw":10.07593},{"c":10.055,"h":10.105,"l":10.055,"n":115,"o":10.105,"t":"2026-09-28T16:30:00Z","v":11691,"vw":10.082254},{"c":10.0599,"h":10.065,"l":10.04,"n":118,"o":10.06,"t":"2026-09-28T16:45:00Z","v":11162,"vw":10.0553},{"c":10.105,"h":10.12,"l":10.0501,"n":311,"o":10.055,"t":"2026-09-28T17:00:00Z","v":41211,"vw":10.084513},{"c":10.07,"h":10.095,"l":10.07,"n":76,"o":10.095,"t":"2026-09-28T17:15:00Z","v":6229,"vw":10.077999},{"c":10.055,"h":10.065,"l":10.05,"n":161,"o":10.06,"t":"2026-09-28T17:30:00Z","v":13350,"vw":10.057487},{"c":10.0608,"h":10.065,"l":10.055,"n":103,"o":10.055,"t":"2026-09-28T17:45:00Z","v":8983,"vw":10.059308},{"c":10.075,"h":10.075,"l":10.06,"n":94,"o":10.065,"t":"2026-09-28T18:00:00Z","v":11455,"vw":10.068755},{"c":10.07,"h":10.075,"l":10.06,"n":114,"o":10.075,"t":"2026-09-28T18:15:00Z","v":13472,"vw":10.071289},{"c":10.055,"h":10.065,"l":10.04,"n":148,"o":10.06,"t":"2026-09-28T18:30:00Z","v":15898,"vw":10.053616},{"c":10.0486,"h":10.0591,"l":10.04,"n":182,"o":10.055,"t":"2026-09-28T18:45:00Z","v":13953,"vw":10.049859},{"c":10.035,"h":10.045,"l":10.025,"n":170,"o":10.045,"t":"2026-09-28T19:00:00Z","v":19477,"vw":10.038884},{"c":10.045,"h":10.045,"l":10.03,"n":253,"o":10.035,"t":"2026-09-28T19:15:00Z","v":25639,"vw":10.038827},{"c":10.035,"h":10.05,"l":10.03,"n":277,"o":10.0445,"t":"2026-09-28T19:30:00Z","v":32860,"vw":10.0381},{"c":10.02,"h":10.035,"l":10.01,"n":908,"o":10.03,"t":"2026-09-28T19:45:00Z","v":84363,"vw":10.025568},{"c":10.02,"h":10.02,"l":10.02,"n":8,"o":10.02,"t":"2026-09-28T20:00:00Z","v":66890,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-09-28T20:30:00Z","v":133,"vw":10.02},{"c":9.89,"h":9.94,"l":9.83,"n":225,"o":9.94,"t":"2026-09-29T13:30:00Z","v":52721,"vw":9.89783},{"c":9.855,"h":9.89,"l":9.855,"n":72,"o":9.8897,"t":"2026-09-29T13:45:00Z","v":4892,"vw":9.882763},{"c":9.85,"h":9.87,"l":9.845,"n":110,"o":9.86,"t":"2026-09-29T14:00:00Z","v":10699,"vw":9.855098},{"c":9.8508,"h":9.86,"l":9.845,"n":177,"o":9.86,"t":"2026-09-29T14:15:00Z","v":18521,"vw":9.852319},{"c":9.845,"h":9.86,"l":9.845,"n":125,"o":9.855,"t":"2026-09-29T14:30:00Z","v":10874,"vw":9.853517},{"c":9.84,"h":9.85,"l":9.835,"n":140,"o":9.8452,"t":"2026-09-29T14:45:00Z","v":16492,"vw":9.840764},{"c":9.805,"h":9.835,"l":9.805,"n":89,"o":9.835,"t":"2026-09-29T15:00:00Z","v":6460,"vw":9.819141},{"c":9.805,"h":9.805,"l":9.795,"n":164,"o":9.805,"t":"2026-09-29T15:15:00Z","v":24467,"vw":9.801636},{"c":9.805,"h":9.825,"l":9.805,"n":98,"o":9.805,"t":"2026-09-29T15:30:00Z","v":10455,"vw":9.815811},{"c":9.805,"h":9.825,"l":9.795,"n":221,"o":9.81,"t":"2026-09-29T15:45:00Z","v":33934,"vw":9.807993},{"c":9.8138,"h":9.82,"l":9.795,"n":152,"o":9.805,"t":"2026-09-29T16:00:00Z","v":22601,"vw":9.807204},{"c":9.81,"h":9.815,"l":9.81,"n":61,"o":9.815,"t":"2026-09-29T16:15:00Z","v":4837,"vw":9.814594},{"c":9.819,"h":9.82,"l":9.815,"n":78,"o":9.815,"t":"2026-09-29T16:30:00Z","v":4608,"vw":9.818181},{"c":9.83,"h":9.83,"l":9.8109,"n":138,"o":9.815,"t":"2026-09-29T16:45:00Z","v":12084,"vw":9.819633},{"c":9.832,"h":9.84,"l":9.815,"n":157,"o":9.83,"t":"2026-09-29T17:00:00Z","v":15208,"vw":9.825042},{"c":9.835,"h":9.84,"l":9.83,"n":68,"o":9.84,"t":"2026-09-29T17:15:00Z","v":4534,"vw":9.834927},{"c":9.85,"h":9.85,"l":9.83,"n":143,"o":9.84,"t":"2026-09-29T17:30:00Z","v":10370,"vw":9.842488},{"c":9.835,"h":9.855,"l":9.835,"n":143,"o":9.85,"t":"2026-09-29T17:45:00Z","v":21628,"vw":9.843988},{"c":9.86,"h":9.86,"l":9.84,"n":200,"o":9.84,"t":"2026-09-29T18:00:00Z","v":21249,"vw":9.853969},{"c":9.865,"h":9.8791,"l":9.8553,"n":124,"o":9.8553,"t":"2026-09-29T18:15:00Z","v":15300,"vw":9.868339},{"c":9.885,"h":9.895,"l":9.865,"n":202,"o":9.865,"t":"2026-09-29T18:30:00Z","v":18945,"vw":9.876192},{"c":9.875,"h":9.885,"l":9.87,"n":196,"o":9.885,"t":"2026-09-29T18:45:00Z","v":12663,"vw":9.876828},{"c":9.885,"h":9.8862,"l":9.875,"n":163,"o":9.875,"t":"2026-09-29T19:00:00Z","v":10757,"vw":9.881512},{"c":9.885,"h":9.8899,"l":9.875,"n":222,"o":9.88,"t":"2026-09-29T19:15:00Z","v":21670,"vw":9.881597},{"c":9.885,"h":9.895,"l":9.875,"n":270,"o":9.88,"t":"2026-09-29T19:30:00Z","v":33143,"vw":9.884133},{"c":9.91,"h":9.91,"l":9.885,"n":725,"o":9.885,"t":"2026-09-29T19:45:00Z","v":56096,"vw":9.896058},{"c":9.91,"h":9.91,"l":9.91,"n":16,"o":9.91,"t":"2026-09-29T20:00:00Z","v":65663,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-09-30T13:15:00Z","v":2000,"vw":9.91},{"c":9.86,"h":9.93,"l":9.86,"n":197,"o":9.92,"t":"2026-09-30T13:30:00Z","v":22770,"vw":9.888343},{"c":9.86,"h":9.87,"l":9.84,"n":123,"o":9.86,"t":"2026-09-30T13:45:00Z","v":11305,"vw":9.855558},{"c":9.885,"h":9.895,"l":9.85,"n":297,"o":9.86,"t":"2026-09-30T14:00:00Z","v":32056,"vw":9.876252},{"c":9.87,"h":9.895,"l":9.87,"n":218,"o":9.885,"t":"2026-09-30T14:15:00Z","v":17491,"vw":9.887267},{"c":9.895,"h":9.905,"l":9.87,"n":230,"o":9.87,"t":"2026-09-30T14:30:00Z","v":23235,"vw":9.885154},{"c":9.885,"h":9.9,"l":9.885,"n":164,"o":9.89,"t":"2026-09-30T14:45:00Z","v":15772,"vw":9.892767},{"c":9.885,"h":9.89,"l":9.875,"n":224,"o":9.885,"t":"2026-09-30T15:00:00Z","v":17179,"vw":9.881047},{"c":9.875,"h":9.8991,"l":9.86,"n":247,"o":9.89,"t":"2026-09-30T15:15:00Z","v":23210,"vw":9.880403},{"c":9.855,"h":9.885,"l":9.855,"n":165,"o":9.88,"t":"2026-09-30T15:30:00Z","v":11179,"vw":9.868813},{"c":9.855,"h":9.87,"l":9.85,"n":186,"o":9.85,"t":"2026-09-30T15:45:00Z","v":14318,"vw":9.859516},{"c":9.85,"h":9.86,"l":9.85,"n":88,"o":9.8525,"t":"2026-09-30T16:00:00Z","v":4546,"vw":9.854909},{"c":9.8509,"h":9.86,"l":9.8509,"n":53,"o":9.855,"t":"2026-09-30T16:15:00Z","v":3469,"vw":9.854515},{"c":9.84,"h":9.86,"l":9.835,"n":190,"o":9.855,"t":"2026-09-30T16:30:00Z","v":17543,"vw":9.844566},{"c":9.835,"h":9.84,"l":9.835,"n":83,"o":9.84,"t":"2026-09-30T16:45:00Z","v":4506,"vw":9.83717},{"c":9.835,"h":9.835,"l":9.835,"n":54,"o":9.835,"t":"2026-09-30T17:00:00Z","v":1733,"vw":9.835},{"c":9.825,"h":9.83,"l":9.815,"n":152,"o":9.83,"t":"2026-09-30T17:15:00Z","v":14287,"vw":9.824608},{"c":9.825,"h":9.83,"l":9.82,"n":108,"o":9.82,"t":"2026-09-30T17:30:00Z","v":10659,"vw":9.822191},{"c":9.825,"h":9.83,"l":9.8212,"n":71,"o":9.8215,"t":"2026-09-30T17:45:00Z","v":5655,"vw":9.825816},{"c":9.815,"h":9.825,"l":9.815,"n":96,"o":9.82,"t":"2026-09-30T18:00:00Z","v":7522,"vw":9.819825},{"c":9.795,"h":9.815,"l":9.7909,"n":179,"o":9.815,"t":"2026-09-30T18:15:00Z","v":17728,"vw":9.803223},{"c":9.805,"h":9.805,"l":9.7908,"n":100,"o":9.7908,"t":"2026-09-30T18:30:00Z","v":7838,"vw":9.797278},{"c":9.795,"h":9.805,"l":9.785,"n":128,"o":9.8,"t":"2026-09-30T18:45:00Z","v":16440,"vw":9.792115},{"c":9.8,"h":9.8,"l":9.79,"n":89,"o":9.795,"t":"2026-09-30T19:00:00Z","v":6409,"vw":9.796791},{"c":9.785,"h":9.7993,"l":9.785,"n":128,"o":9.795,"t":"2026-09-30T19:15:00Z","v":9143,"vw":9.791875},{"c":9.775,"h":9.79,"l":9.77,"n":329,"o":9.78,"t":"2026-09-30T19:30:00Z","v":31149,"vw":9.7833},{"c":9.775,"h":9.785,"l":9.765,"n":585,"o":9.775,"t":"2026-09-30T19:45:00Z","v":60771,"vw":9.775702},{"c":9.78,"h":9.78,"l":9.78,"n":9,"o":9.78,"t":"2026-09-30T20:00:00Z","v":59792,"vw":9.78},{"c":9.8,"h":9.8,"l":9.76,"n":5,"o":9.76,"t":"2026-10-01T08:00:00Z","v":800,"vw":9.7875},{"c":9.67,"h":9.795,"l":9.67,"n":208,"o":9.73,"t":"2026-10-01T13:30:00Z","v":25827,"vw":9.713723},{"c":9.635,"h":9.665,"l":9.635,"n":202,"o":9.665,"t":"2026-10-01T13:45:00Z","v":20155,"vw":9.65054},{"c":9.57,"h":9.6399,"l":9.56,"n":402,"o":9.6399,"t":"2026-10-01T14:00:00Z","v":45224,"vw":9.579021},{"c":9.58,"h":9.6,"l":9.5708,"n":157,"o":9.575,"t":"2026-10-01T14:15:00Z","v":13576,"vw":9.581811},{"c":9.615,"h":9.615,"l":9.579,"n":249,"o":9.579,"t":"2026-10-01T14:30:00Z","v":37743,"vw":9.606161},{"c":9.585,"h":9.625,"l":9.58,"n":240,"o":9.62,"t":"2026-10-01T14:45:00Z","v":23180,"vw":9.606328},{"c":9.56,"h":9.58,"l":9.545,"n":281,"o":9.58,"t":"2026-10-01T15:00:00Z","v":18357,"vw":9.55569},{"c":9.5763,"h":9.585,"l":9.55,"n":251,"o":9.56,"t":"2026-10-01T15:15:00Z","v":20742,"vw":9.564389},{"c":9.59,"h":9.61,"l":9.56,"n":172,"o":9.575,"t":"2026-10-01T15:30:00Z","v":18978,"vw":9.58418},{"c":9.61,"h":9.62,"l":9.59,"n":184,"o":9.595,"t":"2026-10-01T15:45:00Z","v":23277,"vw":9.604027},{"c":9.615,"h":9.62,"l":9.605,"n":83,"o":9.61,"t":"2026-10-01T16:00:00Z","v":4541,"vw":9.61258},{"c":9.64,"h":9.64,"l":9.615,"n":146,"o":9.615,"t":"2026-10-01T16:15:00Z","v":9188,"vw":9.628831},{"c":9.645,"h":9.655,"l":9.639,"n":125,"o":9.64,"t":"2026-10-01T16:30:00Z","v":25601,"vw":9.647942},{"c":9.635,"h":9.65,"l":9.63,"n":147,"o":9.645,"t":"2026-10-01T16:45:00Z","v":13066,"vw":9.641623},{"c":9.645,"h":9.655,"l":9.635,"n":134,"o":9.635,"t":"2026-10-01T17:00:00Z","v":13407,"vw":9.646455},{"c":9.675,"h":9.6891,"l":9.649,"n":123,"o":9.649,"t":"2026-10-01T17:15:00Z","v":10622,"vw":9.668599},{"c":9.685,"h":9.71,"l":9.675,"n":288,"o":9.68,"t":"2026-10-01T17:30:00Z","v":41726,"vw":9.6922},{"c":9.66,"h":9.6895,"l":9.66,"n":156,"o":9.685,"t":"2026-10-01T17:45:00Z","v":24501,"vw":9.675742},{"c":9.67,"h":9.68,"l":9.655,"n":449,"o":9.66,"t":"2026-10-01T18:00:00Z","v":68351,"vw":9.664883},{"c":9.675,"h":9.685,"l":9.67,"n":187,"o":9.675,"t":"2026-10-01T18:15:00Z","v":18974,"vw":9.67814},{"c":9.67,"h":9.695,"l":9.665,"n":240,"o":9.67,"t":"2026-10-01T18:30:00Z","v":24837,"vw":9.678911},{"c":9.675,"h":9.68,"l":9.67,"n":158,"o":9.67,"t":"2026-10-01T18:45:00Z","v":22489,"vw":9.677863},{"c":9.685,"h":9.685,"l":9.67,"n":218,"o":9.68,"t":"2026-10-01T19:00:00Z","v":17257,"vw":9.68042},{"c":9.69,"h":9.695,"l":9.68,"n":191,"o":9.69,"t":"2026-10-01T19:15:00Z","v":12083,"vw":9.68718},{"c":9.705,"h":9.72,"l":9.69,"n":424,"o":9.69,"t":"2026-10-01T19:30:00Z","v":54478,"vw":9.707578},{"c":9.74,"h":9.74,"l":9.705,"n":779,"o":9.705,"t":"2026-10-01T19:45:00Z","v":82792,"vw":9.724952},{"c":9.74,"h":9.74,"l":9.735,"n":16,"o":9.735,"t":"2026-10-01T20:00:00Z","v":60647,"vw":9.739977},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-02T11:00:00Z","v":125,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-02T12:30:00Z","v":104,"vw":9.67},{"c":9.71,"h":9.725,"l":9.64,"n":128,"o":9.67,"t":"2026-10-02T13:30:00Z","v":50621,"vw":9.681973},{"c":9.7,"h":9.73,"l":9.68,"n":209,"o":9.71,"t":"2026-10-02T13:45:00Z","v":25327,"vw":9.706846},{"c":9.725,"h":9.73,"l":9.7,"n":269,"o":9.705,"t":"2026-10-02T14:00:00Z","v":33008,"vw":9.71823},{"c":9.735,"h":9.74,"l":9.72,"n":165,"o":9.73,"t":"2026-10-02T14:15:00Z","v":10500,"vw":9.731277},{"c":9.745,"h":9.75,"l":9.7299,"n":245,"o":9.73,"t":"2026-10-02T14:30:00Z","v":36787,"vw":9.739131},{"c":9.745,"h":9.75,"l":9.72,"n":354,"o":9.745,"t":"2026-10-02T14:45:00Z","v":51191,"vw":9.735542},{"c":9.695,"h":9.745,"l":9.685,"n":328,"o":9.74,"t":"2026-10-02T15:00:00Z","v":39314,"vw":9.715821},{"c":9.68,"h":9.695,"l":9.65,"n":299,"o":9.69,"t":"2026-10-02T15:15:00Z","v":42488,"vw":9.675746},{"c":9.695,"h":9.705,"l":9.675,"n":151,"o":9.675,"t":"2026-10-02T15:30:00Z","v":8167,"vw":9.694257},{"c":9.695,"h":9.705,"l":9.69,"n":166,"o":9.69,"t":"2026-10-02T15:45:00Z","v":13823,"vw":9.696825},{"c":9.685,"h":9.7,"l":9.68,"n":211,"o":9.695,"t":"2026-10-02T16:00:00Z","v":15946,"vw":9.69035},{"c":9.665,"h":9.695,"l":9.665,"n":230,"o":9.685,"t":"2026-10-02T16:15:00Z","v":26215,"vw":9.683563},{"c":9.675,"h":9.675,"l":9.655,"n":233,"o":9.665,"t":"2026-10-02T16:30:00Z","v":28410,"vw":9.666708},{"c":9.685,"h":9.69,"l":9.675,"n":144,"o":9.675,"t":"2026-10-02T16:45:00Z","v":21148,"vw":9.684118},{"c":9.69,"h":9.6952,"l":9.68,"n":255,"o":9.685,"t":"2026-10-02T17:00:00Z","v":30011,"vw":9.689679},{"c":9.665,"h":9.695,"l":9.665,"n":253,"o":9.685,"t":"2026-10-02T17:15:00Z","v":64699,"vw":9.677971},{"c":9.685,"h":9.69,"l":9.665,"n":159,"o":9.665,"t":"2026-10-02T17:30:00Z","v":17326,"vw":9.67571},{"c":9.69,"h":9.7,"l":9.685,"n":192,"o":9.69,"t":"2026-10-02T17:45:00Z","v":16348,"vw":9.691776},{"c":9.69,"h":9.6976,"l":9.68,"n":197,"o":9.695,"t":"2026-10-02T18:00:00Z","v":18358,"vw":9.690598},{"c":9.685,"h":9.7,"l":9.68,"n":153,"o":9.7,"t":"2026-10-02T18:15:00Z","v":16698,"vw":9.689746},{"c":9.705,"h":9.705,"l":9.685,"n":246,"o":9.685,"t":"2026-10-02T18:30:00Z","v":23378,"vw":9.69511},{"c":9.7,"h":9.705,"l":9.69,"n":417,"o":9.7,"t":"2026-10-02T18:45:00Z","v":64596,"vw":9.6995},{"c":9.705,"h":9.71,"l":9.7,"n":198,"o":9.7,"t":"2026-10-02T19:00:00Z","v":17740,"vw":9.704086},{"c":9.715,"h":9.715,"l":9.7,"n":293,"o":9.705,"t":"2026-10-02T19:15:00Z","v":35742,"vw":9.709129},{"c":9.71,"h":9.7191,"l":9.71,"n":147,"o":9.7101,"t":"2026-10-02T19:30:00Z","v":7185,"vw":9.713395},{"c":9.72,"h":9.73,"l":9.705,"n":704,"o":9.715,"t":"2026-10-02T19:45:00Z","v":67382,"vw":9.718837},{"c":9.73,"h":9.73,"l":9.73,"n":15,"o":9.73,"t":"2026-10-02T20:00:00Z","v":82715,"vw":9.73},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-05T11:45:00Z","v":100,"vw":9.71},{"c":9.7,"h":9.71,"l":9.66,"n":232,"o":9.7,"t":"2026-10-05T13:30:00Z","v":35950,"vw":9.69888},{"c":9.685,"h":9.69,"l":9.67,"n":146,"o":9.69,"t":"2026-10-05T13:45:00Z","v":13315,"vw":9.682838},{"c":9.745,"h":9.75,"l":9.69,"n":181,"o":9.69,"t":"2026-10-05T14:00:00Z","v":21615,"vw":9.72257},{"c":9.755,"h":9.775,"l":9.745,"n":258,"o":9.745,"t":"2026-10-05T14:15:00Z","v":43627,"vw":9.75964},{"c":9.755,"h":9.76,"l":9.74,"n":199,"o":9.76,"t":"2026-10-05T14:30:00Z","v":15110,"vw":9.751182},{"c":9.755,"h":9.755,"l":9.735,"n":150,"o":9.75,"t":"2026-10-05T14:45:00Z","v":11155,"vw":9.743735},{"c":9.745,"h":9.755,"l":9.74,"n":171,"o":9.755,"t":"2026-10-05T15:00:00Z","v":14445,"vw":9.747961},{"c":9.7508,"h":9.76,"l":9.74,"n":184,"o":9.745,"t":"2026-10-05T15:15:00Z","v":28382,"vw":9.747283},{"c":9.78,"h":9.78,"l":9.76,"n":253,"o":9.76,"t":"2026-10-05T15:30:00Z","v":21381,"vw":9.76749},{"c":9.775,"h":9.78,"l":9.77,"n":82,"o":9.775,"t":"2026-10-05T15:45:00Z","v":5372,"vw":9.775949},{"c":9.785,"h":9.79,"l":9.77,"n":129,"o":9.77,"t":"2026-10-05T16:00:00Z","v":7415,"vw":9.775768},{"c":9.7699,"h":9.78,"l":9.765,"n":168,"o":9.78,"t":"2026-10-05T16:15:00Z","v":17374,"vw":9.775393},{"c":9.78,"h":9.78,"l":9.76,"n":147,"o":9.76,"t":"2026-10-05T16:30:00Z","v":9783,"vw":9.769204},{"c":9.77,"h":9.78,"l":9.77,"n":66,"o":9.78,"t":"2026-10-05T16:45:00Z","v":5790,"vw":9.772367},{"c":9.77,"h":9.77,"l":9.76,"n":124,"o":9.77,"t":"2026-10-05T17:00:00Z","v":14137,"vw":9.765105},{"c":9.76,"h":9.775,"l":9.76,"n":180,"o":9.77,"t":"2026-10-05T17:15:00Z","v":23023,"vw":9.768028},{"c":9.765,"h":9.77,"l":9.76,"n":108,"o":9.76,"t":"2026-10-05T17:30:00Z","v":8131,"vw":9.7632},{"c":9.775,"h":9.78,"l":9.7609,"n":202,"o":9.77,"t":"2026-10-05T17:45:00Z","v":26363,"vw":9.769541},{"c":9.77,"h":9.79,"l":9.77,"n":155,"o":9.775,"t":"2026-10-05T18:00:00Z","v":15816,"vw":9.779402},{"c":9.7869,"h":9.79,"l":9.77,"n":168,"o":9.775,"t":"2026-10-05T18:15:00Z","v":19433,"vw":9.777761},{"c":9.79,"h":9.79,"l":9.78,"n":67,"o":9.785,"t":"2026-10-05T18:30:00Z","v":4986,"vw":9.784556},{"c":9.79,"h":9.79,"l":9.78,"n":215,"o":9.78,"t":"2026-10-05T18:45:00Z","v":21701,"vw":9.785026},{"c":9.8,"h":9.8,"l":9.79,"n":143,"o":9.795,"t":"2026-10-05T19:00:00Z","v":11427,"vw":9.79633},{"c":9.79,"h":9.81,"l":9.79,"n":229,"o":9.8,"t":"2026-10-05T19:15:00Z","v":25586,"vw":9.799698},{"c":9.78,"h":9.795,"l":9.78,"n":274,"o":9.79,"t":"2026-10-05T19:30:00Z","v":36246,"vw":9.785781},{"c":9.75,"h":9.7801,"l":9.75,"n":713,"o":9.78,"t":"2026-10-05T19:45:00Z","v":75383,"vw":9.763503},{"c":9.75,"h":9.75,"l":9.75,"n":11,"o":9.75,"t":"2026-10-05T20:00:00Z","v":47855,"vw":9.75},{"c":9.78,"h":9.8,"l":9.69,"n":215,"o":9.8,"t":"2026-10-06T13:30:00Z","v":27437,"vw":9.772724},{"c":9.8,"h":9.8,"l":9.775,"n":58,"o":9.775,"t":"2026-10-06T13:45:00Z","v":4929,"vw":9.790284},{"c":9.805,"h":9.83,"l":9.795,"n":277,"o":9.795,"t":"2026-10-06T14:00:00Z","v":29915,"vw":9.814621},{"c":9.785,"h":9.81,"l":9.78,"n":190,"o":9.81,"t":"2026-10-06T14:15:00Z","v":15253,"vw":9.792242},{"c":9.81,"h":9.825,"l":9.78,"n":442,"o":9.78,"t":"2026-10-06T14:30:00Z","v":29852,"vw":9.807556},{"c":9.81,"h":9.815,"l":9.805,"n":145,"o":9.81,"t":"2026-10-06T14:45:00Z","v":4586,"vw":9.810113},{"c":9.825,"h":9.825,"l":9.805,"n":285,"o":9.81,"t":"2026-10-06T15:00:00Z","v":23488,"vw":9.817324},{"c":9.815,"h":9.83,"l":9.81,"n":248,"o":9.8291,"t":"2026-10-06T15:15:00Z","v":28143,"vw":9.818287},{"c":9.815,"h":9.82,"l":9.815,"n":108,"o":9.815,"t":"2026-10-06T15:30:00Z","v":4861,"vw":9.815124},{"c":9.815,"h":9.825,"l":9.81,"n":173,"o":9.815,"t":"2026-10-06T15:45:00Z","v":10855,"vw":9.819958},{"c":9.8,"h":9.815,"l":9.8,"n":122,"o":9.815,"t":"2026-10-06T16:00:00Z","v":9674,"vw":9.810948},{"c":9.795,"h":9.805,"l":9.795,"n":143,"o":9.8,"t":"2026-10-06T16:15:00Z","v":11363,"vw":9.801391},{"c":9.805,"h":9.8085,"l":9.7984,"n":176,"o":9.7984,"t":"2026-10-06T16:30:00Z","v":16108,"vw":9.801577},{"c":9.8,"h":9.81,"l":9.795,"n":128,"o":9.805,"t":"2026-10-06T16:45:00Z","v":9801,"vw":9.800297},{"c":9.8,"h":9.8099,"l":9.795,"n":149,"o":9.8,"t":"2026-10-06T17:00:00Z","v":15093,"vw":9.801495},{"c":9.8,"h":9.805,"l":9.79,"n":240,"o":9.8,"t":"2026-10-06T17:15:00Z","v":26440,"vw":9.799809},{"c":9.8092,"h":9.8099,"l":9.795,"n":183,"o":9.805,"t":"2026-10-06T17:30:00Z","v":32285,"vw":9.800775},{"c":9.8,"h":9.81,"l":9.8,"n":153,"o":9.805,"t":"2026-10-06T17:45:00Z","v":13457,"vw":9.806335},{"c":9.815,"h":9.815,"l":9.8,"n":219,"o":9.805,"t":"2026-10-06T18:00:00Z","v":22741,"vw":9.808129},{"c":9.795,"h":9.815,"l":9.795,"n":263,"o":9.815,"t":"2026-10-06T18:15:00Z","v":28678,"vw":9.808232},{"c":9.795,"h":9.805,"l":9.7909,"n":143,"o":9.795,"t":"2026-10-06T18:30:00Z","v":19628,"vw":9.799541},{"c":9.8,"h":9.8,"l":9.79,"n":154,"o":9.795,"t":"2026-10-06T18:45:00Z","v":7121,"vw":9.797553},{"c":9.795,"h":9.8,"l":9.79,"n":188,"o":9.8,"t":"2026-10-06T19:00:00Z","v":5994,"vw":9.796923},{"c":9.785,"h":9.8,"l":9.78,"n":367,"o":9.795,"t":"2026-10-06T19:15:00Z","v":28107,"vw":9.789785},{"c":9.785,"h":9.79,"l":9.78,"n":311,"o":9.785,"t":"2026-10-06T19:30:00Z","v":27539,"vw":9.782147},{"c":9.79,"h":9.79,"l":9.77,"n":560,"o":9.785,"t":"2026-10-06T19:45:00Z","v":55523,"vw":9.779956},{"c":9.78,"h":9.78,"l":9.78,"n":11,"o":9.78,"t":"2026-10-06T20:00:00Z","v":51234,"vw":9.78},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-07T10:30:00Z","v":200,"vw":9.64},{"c":9.45,"h":9.58,"l":9.45,"n":538,"o":9.58,"t":"2026-10-07T13:30:00Z","v":69438,"vw":9.505514},{"c":9.45,"h":9.455,"l":9.435,"n":231,"o":9.445,"t":"2026-10-07T13:45:00Z","v":34027,"vw":9.444728},{"c":9.455,"h":9.465,"l":9.45,"n":86,"o":9.45,"t":"2026-10-07T14:00:00Z","v":6541,"vw":9.458783},{"c":9.46,"h":9.48,"l":9.46,"n":256,"o":9.46,"t":"2026-10-07T14:15:00Z","v":33290,"vw":9.471032},{"c":9.4676,"h":9.48,"l":9.4612,"n":158,"o":9.4612,"t":"2026-10-07T14:30:00Z","v":14479,"vw":9.470275},{"c":9.485,"h":9.485,"l":9.465,"n":113,"o":9.465,"t":"2026-10-07T14:45:00Z","v":15187,"vw":9.476241},{"c":9.49,"h":9.49,"l":9.465,"n":135,"o":9.4808,"t":"2026-10-07T15:00:00Z","v":27904,"vw":9.476747},{"c":9.465,"h":9.48,"l":9.46,"n":167,"o":9.48,"t":"2026-10-07T15:15:00Z","v":16753,"vw":9.470558},{"c":9.485,"h":9.485,"l":9.465,"n":131,"o":9.465,"t":"2026-10-07T15:30:00Z","v":12005,"vw":9.477987},{"c":9.495,"h":9.5,"l":9.485,"n":82,"o":9.485,"t":"2026-10-07T15:45:00Z","v":8247,"vw":9.488607},{"c":9.515,"h":9.515,"l":9.4999,"n":111,"o":9.5,"t":"2026-10-07T16:00:00Z","v":9951,"vw":9.505294},{"c":9.515,"h":9.525,"l":9.515,"n":111,"o":9.52,"t":"2026-10-07T16:15:00Z","v":12999,"vw":9.519325},{"c":9.505,"h":9.5199,"l":9.505,"n":114,"o":9.515,"t":"2026-10-07T16:30:00Z","v":16185,"vw":9.509863},{"c":9.515,"h":9.52,"l":9.51,"n":193,"o":9.51,"t":"2026-10-07T16:45:00Z","v":26005,"vw":9.51285},{"c":9.535,"h":9.535,"l":9.515,"n":125,"o":9.515,"t":"2026-10-07T17:00:00Z","v":17737,"vw":9.526952},{"c":9.535,"h":9.55,"l":9.53,"n":117,"o":9.53,"t":"2026-10-07T17:15:00Z","v":24230,"vw":9.538685},{"c":9.535,"h":9.54,"l":9.53,"n":75,"o":9.535,"t":"2026-10-07T17:30:00Z","v":6825,"vw":9.535553},{"c":9.535,"h":9.54,"l":9.53,"n":135,"o":9.535,"t":"2026-10-07T17:45:00Z","v":5033,"vw":9.533984},{"c":9.53,"h":9.54,"l":9.52,"n":237,"o":9.535,"t":"2026-10-07T18:00:00Z","v":25282,"vw":9.529385},{"c":9.525,"h":9.53,"l":9.5209,"n":128,"o":9.53,"t":"2026-10-07T18:15:00Z","v":9828,"vw":9.525218},{"c":9.515,"h":9.53,"l":9.51,"n":211,"o":9.525,"t":"2026-10-07T18:30:00Z","v":49505,"vw":9.513761},{"c":9.525,"h":9.5288,"l":9.515,"n":230,"o":9.515,"t":"2026-10-07T18:45:00Z","v":27059,"vw":9.520951},{"c":9.515,"h":9.5299,"l":9.515,"n":233,"o":9.525,"t":"2026-10-07T19:00:00Z","v":24133,"vw":9.521132},{"c":9.53,"h":9.53,"l":9.51,"n":149,"o":9.515,"t":"2026-10-07T19:15:00Z","v":20265,"vw":9.514951},{"c":9.525,"h":9.53,"l":9.52,"n":181,"o":9.525,"t":"2026-10-07T19:30:00Z","v":12729,"vw":9.523487},{"c":9.53,"h":9.54,"l":9.51,"n":518,"o":9.525,"t":"2026-10-07T19:45:00Z","v":70586,"vw":9.524257},{"c":9.53,"h":9.53,"l":9.53,"n":10,"o":9.53,"t":"2026-10-07T20:00:00Z","v":121285,"vw":9.53},{"c":9.4901,"h":9.5,"l":9.35,"n":459,"o":9.45,"t":"2026-10-08T13:30:00Z","v":73070,"vw":9.473736},{"c":9.52,"h":9.52,"l":9.495,"n":71,"o":9.5,"t":"2026-10-08T13:45:00Z","v":10671,"vw":9.502728},{"c":9.505,"h":9.51,"l":9.501,"n":124,"o":9.505,"t":"2026-10-08T14:00:00Z","v":13131,"vw":9.508094},{"c":9.5,"h":9.51,"l":9.495,"n":114,"o":9.505,"t":"2026-10-08T14:15:00Z","v":8749,"vw":9.500078},{"c":9.495,"h":9.5199,"l":9.485,"n":139,"o":9.51,"t":"2026-10-08T14:30:00Z","v":13804,"vw":9.496401},{"c":9.46,"h":9.495,"l":9.46,"n":148,"o":9.49,"t":"2026-10-08T14:45:00Z","v":18410,"vw":9.47243},{"c":9.445,"h":9.465,"l":9.445,"n":161,"o":9.46,"t":"2026-10-08T15:00:00Z","v":16358,"vw":9.457957},{"c":9.445,"h":9.45,"l":9.43,"n":157,"o":9.45,"t":"2026-10-08T15:15:00Z","v":17652,"vw":9.440168},{"c":9.43,"h":9.445,"l":9.42,"n":82,"o":9.445,"t":"2026-10-08T15:30:00Z","v":11204,"vw":9.436914},{"c":9.43,"h":9.435,"l":9.42,"n":104,"o":9.435,"t":"2026-10-08T15:45:00Z","v":15516,"vw":9.428906},{"c":9.445,"h":9.445,"l":9.425,"n":105,"o":9.43,"t":"2026-10-08T16:00:00Z","v":12837,"vw":9.431976},{"c":9.465,"h":9.505,"l":9.45,"n":350,"o":9.45,"t":"2026-10-08T16:15:00Z","v":72864,"vw":9.479594},{"c":9.465,"h":9.47,"l":9.455,"n":154,"o":9.465,"t":"2026-10-08T16:30:00Z","v":32749,"vw":9.46512},{"c":9.49,"h":9.495,"l":9.465,"n":104,"o":9.47,"t":"2026-10-08T16:45:00Z","v":19361,"vw":9.4779},{"c":9.515,"h":9.52,"l":9.465,"n":173,"o":9.485,"t":"2026-10-08T17:00:00Z","v":33143,"vw":9.484728},{"c":9.515,"h":9.53,"l":9.51,"n":176,"o":9.515,"t":"2026-10-08T17:15:00Z","v":28785,"vw":9.52285},{"c":9.545,"h":9.545,"l":9.515,"n":197,"o":9.515,"t":"2026-10-08T17:30:00Z","v":32737,"vw":9.526699},{"c":9.525,"h":9.545,"l":9.51,"n":195,"o":9.545,"t":"2026-10-08T17:45:00Z","v":29310,"vw":9.528601},{"c":9.515,"h":9.53,"l":9.51,"n":167,"o":9.53,"t":"2026-10-08T18:00:00Z","v":16987,"vw":9.520777},{"c":9.505,"h":9.52,"l":9.495,"n":190,"o":9.515,"t":"2026-10-08T18:15:00Z","v":22011,"vw":9.503041},{"c":9.5,"h":9.505,"l":9.5,"n":160,"o":9.5,"t":"2026-10-08T18:30:00Z","v":8955,"vw":9.503398},{"c":9.515,"h":9.52,"l":9.5,"n":238,"o":9.505,"t":"2026-10-08T18:45:00Z","v":24572,"vw":9.509945},{"c":9.525,"h":9.53,"l":9.515,"n":187,"o":9.515,"t":"2026-10-08T19:00:00Z","v":26519,"vw":9.520588},{"c":9.525,"h":9.535,"l":9.52,"n":324,"o":9.5288,"t":"2026-10-08T19:15:00Z","v":39335,"vw":9.527614},{"c":9.515,"h":9.525,"l":9.51,"n":257,"o":9.52,"t":"2026-10-08T19:30:00Z","v":21933,"vw":9.516025},{"c":9.53,"h":9.54,"l":9.51,"n":716,"o":9.51,"t":"2026-10-08T19:45:00Z","v":106457,"vw":9.526378},{"c":9.54,"h":9.54,"l":9.54,"n":10,"o":9.54,"t":"2026-10-08T20:00:00Z","v":49004,"vw":9.54},{"c":9.49,"h":9.49,"l":9.44,"n":3,"o":9.44,"t":"2026-10-09T08:00:00Z","v":262,"vw":9.470545},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-09T11:00:00Z","v":100,"vw":9.53},{"c":9.47,"h":9.48,"l":9.44,"n":312,"o":9.48,"t":"2026-10-09T13:30:00Z","v":37592,"vw":9.473177},{"c":9.5,"h":9.53,"l":9.47,"n":148,"o":9.47,"t":"2026-10-09T13:45:00Z","v":12470,"vw":9.500162},{"c":9.495,"h":9.52,"l":9.475,"n":158,"o":9.52,"t":"2026-10-09T14:00:00Z","v":12020,"vw":9.488529},{"c":9.485,"h":9.5,"l":9.485,"n":113,"o":9.495,"t":"2026-10-09T14:15:00Z","v":15465,"vw":9.492963},{"c":9.5,"h":9.5,"l":9.48,"n":169,"o":9.485,"t":"2026-10-09T14:30:00Z","v":17455,"vw":9.490237},{"c":9.5,"h":9.51,"l":9.495,"n":127,"o":9.495,"t":"2026-10-09T14:45:00Z","v":9574,"vw":9.504325},{"c":9.545,"h":9.545,"l":9.505,"n":208,"o":9.51,"t":"2026-10-09T15:00:00Z","v":22597,"vw":9.518557},{"c":9.54,"h":9.555,"l":9.535,"n":174,"o":9.545,"t":"2026-10-09T15:15:00Z","v":12226,"vw":9.547041},{"c":9.545,"h":9.555,"l":9.54,"n":88,"o":9.54,"t":"2026-10-09T15:30:00Z","v":6744,"vw":9.547715},{"c":9.555,"h":9.555,"l":9.545,"n":84,"o":9.545,"t":"2026-10-09T15:45:00Z","v":8900,"vw":9.546996},{"c":9.555,"h":9.56,"l":9.55,"n":103,"o":9.555,"t":"2026-10-09T16:00:00Z","v":4394,"vw":9.554645},{"c":9.56,"h":9.57,"l":9.55,"n":206,"o":9.555,"t":"2026-10-09T16:15:00Z","v":24224,"vw":9.559025},{"c":9.565,"h":9.57,"l":9.555,"n":123,"o":9.56,"t":"2026-10-09T16:30:00Z","v":11060,"vw":9.56052},{"c":9.565,"h":9.58,"l":9.565,"n":238,"o":9.565,"t":"2026-10-09T16:45:00Z","v":30575,"vw":9.573686},{"c":9.575,"h":9.58,"l":9.565,"n":133,"o":9.565,"t":"2026-10-09T17:00:00Z","v":16534,"vw":9.574886},{"c":9.5712,"h":9.58,"l":9.561,"n":136,"o":9.57,"t":"2026-10-09T17:15:00Z","v":18693,"vw":9.570389},{"c":9.58,"h":9.58,"l":9.57,"n":103,"o":9.5713,"t":"2026-10-09T17:30:00Z","v":3922,"vw":9.574006},{"c":9.5912,"h":9.5912,"l":9.57,"n":247,"o":9.58,"t":"2026-10-09T17:45:00Z","v":22728,"vw":9.58},{"c":9.59,"h":9.6,"l":9.585,"n":205,"o":9.595,"t":"2026-10-09T18:00:00Z","v":9588,"vw":9.590527},{"c":9.595,"h":9.5988,"l":9.59,"n":206,"o":9.595,"t":"2026-10-09T18:15:00Z","v":8468,"vw":9.593549},{"c":9.605,"h":9.61,"l":9.59,"n":239,"o":9.5901,"t":"2026-10-09T18:30:00Z","v":22673,"vw":9.59731},{"c":9.605,"h":9.62,"l":9.595,"n":317,"o":9.6001,"t":"2026-10-09T18:45:00Z","v":34348,"vw":9.604392},{"c":9.6,"h":9.615,"l":9.6,"n":299,"o":9.605,"t":"2026-10-09T19:00:00Z","v":37916,"vw":9.608916},{"c":9.61,"h":9.61,"l":9.595,"n":476,"o":9.6,"t":"2026-10-09T19:15:00Z","v":57286,"vw":9.601236},{"c":9.605,"h":9.615,"l":9.6,"n":351,"o":9.605,"t":"2026-10-09T19:30:00Z","v":24467,"vw":9.608657},{"c":9.59,"h":9.61,"l":9.59,"n":670,"o":9.605,"t":"2026-10-09T19:45:00Z","v":46824,"vw":9.604048},{"c":9.59,"h":9.59,"l":9.59,"n":12,"o":9.59,"t":"2026-10-09T20:00:00Z","v":58441,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-09T23:30:00Z","v":164,"vw":9.59},{"c":9.66,"h":9.66,"l":9.54,"n":396,"o":9.61,"t":"2026-10-12T13:30:00Z","v":74955,"vw":9.626889},{"c":9.63,"h":9.64,"l":9.63,"n":85,"o":9.64,"t":"2026-10-12T13:45:00Z","v":10426,"vw":9.636721},{"c":9.605,"h":9.63,"l":9.605,"n":183,"o":9.63,"t":"2026-10-12T14:00:00Z","v":29019,"vw":9.61797},{"c":9.615,"h":9.615,"l":9.595,"n":185,"o":9.605,"t":"2026-10-12T14:15:00Z","v":10248,"vw":9.60573},{"c":9.6088,"h":9.6288,"l":9.6012,"n":224,"o":9.62,"t":"2026-10-12T14:30:00Z","v":20637,"vw":9.613305},{"c":9.615,"h":9.615,"l":9.6,"n":113,"o":9.6,"t":"2026-10-12T14:45:00Z","v":15348,"vw":9.609215},{"c":9.635,"h":9.635,"l":9.615,"n":232,"o":9.615,"t":"2026-10-12T15:00:00Z","v":27298,"vw":9.626692},{"c":9.635,"h":9.64,"l":9.635,"n":123,"o":9.635,"t":"2026-10-12T15:15:00Z","v":10277,"vw":9.635742},{"c":9.645,"h":9.645,"l":9.63,"n":150,"o":9.635,"t":"2026-10-12T15:30:00Z","v":8344,"vw":9.641655},{"c":9.645,"h":9.645,"l":9.64,"n":67,"o":9.645,"t":"2026-10-12T15:45:00Z","v":4240,"vw":9.644792},{"c":9.635,"h":9.645,"l":9.635,"n":138,"o":9.645,"t":"2026-10-12T16:00:00Z","v":14957,"vw":9.63902},{"c":9.6239,"h":9.64,"l":9.62,"n":176,"o":9.635,"t":"2026-10-12T16:15:00Z","v":17521,"vw":9.630547},{"c":9.635,"h":9.635,"l":9.6201,"n":161,"o":9.625,"t":"2026-10-12T16:30:00Z","v":21064,"vw":9.628118},{"c":9.635,"h":9.635,"l":9.62,"n":243,"o":9.635,"t":"2026-10-12T16:45:00Z","v":35754,"vw":9.630232},{"c":9.63,"h":9.6399,"l":9.625,"n":142,"o":9.635,"t":"2026-10-12T17:00:00Z","v":8882,"vw":9.627588},{"c":9.615,"h":9.63,"l":9.61,"n":223,"o":9.63,"t":"2026-10-12T17:15:00Z","v":44420,"vw":9.617263},{"c":9.615,"h":9.62,"l":9.6,"n":209,"o":9.615,"t":"2026-10-12T17:30:00Z","v":25855,"vw":9.608989},{"c":9.615,"h":9.6177,"l":9.61,"n":74,"o":9.615,"t":"2026-10-12T17:45:00Z","v":3565,"vw":9.614034},{"c":9.605,"h":9.615,"l":9.6,"n":139,"o":9.615,"t":"2026-10-12T18:00:00Z","v":10752,"vw":9.607241},{"c":9.59,"h":9.61,"l":9.59,"n":215,"o":9.605,"t":"2026-10-12T18:15:00Z","v":26711,"vw":9.599855},{"c":9.585,"h":9.59,"l":9.58,"n":124,"o":9.59,"t":"2026-10-12T18:30:00Z","v":12788,"vw":9.586695},{"c":9.585,"h":9.59,"l":9.58,"n":202,"o":9.5812,"t":"2026-10-12T18:45:00Z","v":20462,"vw":9.582483},{"c":9.58,"h":9.585,"l":9.57,"n":266,"o":9.585,"t":"2026-10-12T19:00:00Z","v":26622,"vw":9.578224},{"c":9.575,"h":9.58,"l":9.565,"n":311,"o":9.575,"t":"2026-10-12T19:15:00Z","v":36680,"vw":9.57013},{"c":9.575,"h":9.5899,"l":9.57,"n":347,"o":9.575,"t":"2026-10-12T19:30:00Z","v":69975,"vw":9.579231},{"c":9.57,"h":9.59,"l":9.57,"n":680,"o":9.58,"t":"2026-10-12T19:45:00Z","v":95272,"vw":9.57836},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-12T20:00:00Z","v":83970,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-12T20:15:00Z","v":735,"vw":9.57},{"c":9.61,"h":9.72,"l":9.61,"n":461,"o":9.68,"t":"2026-10-13T13:30:00Z","v":81831,"vw":9.652248},{"c":9.585,"h":9.63,"l":9.585,"n":133,"o":9.615,"t":"2026-10-13T13:45:00Z","v":16281,"vw":9.610125},{"c":9.565,"h":9.585,"l":9.53,"n":198,"o":9.58,"t":"2026-10-13T14:00:00Z","v":27341,"vw":9.548824},{"c":9.595,"h":9.5999,"l":9.565,"n":150,"o":9.5699,"t":"2026-10-13T14:15:00Z","v":14969,"vw":9.583679},{"c":9.585,"h":9.595,"l":9.58,"n":146,"o":9.595,"t":"2026-10-13T14:30:00Z","v":19146,"vw":9.589722},{"c":9.585,"h":9.605,"l":9.58,"n":150,"o":9.585,"t":"2026-10-13T14:45:00Z","v":20657,"vw":9.592452},{"c":9.605,"h":9.605,"l":9.575,"n":146,"o":9.585,"t":"2026-10-13T15:00:00Z","v":28505,"vw":9.594513},{"c":9.605,"h":9.61,"l":9.6,"n":183,"o":9.605,"t":"2026-10-13T15:15:00Z","v":13463,"vw":9.603138},{"c":9.5958,"h":9.605,"l":9.59,"n":119,"o":9.605,"t":"2026-10-13T15:30:00Z","v":10841,"vw":9.593249},{"c":9.585,"h":9.59,"l":9.58,"n":71,"o":9.59,"t":"2026-10-13T15:45:00Z","v":10124,"vw":9.587162},{"c":9.565,"h":9.585,"l":9.565,"n":102,"o":9.585,"t":"2026-10-13T16:00:00Z","v":17992,"vw":9.573496},{"c":9.58,"h":9.58,"l":9.565,"n":144,"o":9.57,"t":"2026-10-13T16:15:00Z","v":23877,"vw":9.572128},{"c":9.585,"h":9.585,"l":9.58,"n":49,"o":9.58,"t":"2026-10-13T16:30:00Z","v":3680,"vw":9.583699},{"c":9.58,"h":9.59,"l":9.58,"n":82,"o":9.585,"t":"2026-10-13T16:45:00Z","v":6960,"vw":9.584819},{"c":9.575,"h":9.58,"l":9.565,"n":149,"o":9.58,"t":"2026-10-13T17:00:00Z","v":24819,"vw":9.574268},{"c":9.575,"h":9.58,"l":9.57,"n":41,"o":9.5794,"t":"2026-10-13T17:15:00Z","v":7371,"vw":9.577133},{"c":9.575,"h":9.58,"l":9.57,"n":102,"o":9.575,"t":"2026-10-13T17:30:00Z","v":21739,"vw":9.57707},{"c":9.5688,"h":9.575,"l":9.56,"n":124,"o":9.575,"t":"2026-10-13T17:45:00Z","v":11968,"vw":9.57014},{"c":9.6,"h":9.6,"l":9.565,"n":193,"o":9.57,"t":"2026-10-13T18:00:00Z","v":28685,"vw":9.588341},{"c":9.59,"h":9.6,"l":9.58,"n":181,"o":9.6,"t":"2026-10-13T18:15:00Z","v":20581,"vw":9.590582},{"c":9.61,"h":9.61,"l":9.595,"n":156,"o":9.6,"t":"2026-10-13T18:30:00Z","v":13111,"vw":9.602672},{"c":9.6098,"h":9.61,"l":9.6001,"n":79,"o":9.61,"t":"2026-10-13T18:45:00Z","v":3328,"vw":9.606503},{"c":9.615,"h":9.62,"l":9.6006,"n":202,"o":9.61,"t":"2026-10-13T19:00:00Z","v":26502,"vw":9.609173},{"c":9.61,"h":9.62,"l":9.605,"n":209,"o":9.62,"t":"2026-10-13T19:15:00Z","v":17606,"vw":9.608732},{"c":9.61,"h":9.62,"l":9.605,"n":327,"o":9.605,"t":"2026-10-13T19:30:00Z","v":50961,"vw":9.610893},{"c":9.585,"h":9.61,"l":9.58,"n":742,"o":9.605,"t":"2026-10-13T19:45:00Z","v":96506,"vw":9.590423},{"c":9.58,"h":9.58,"l":9.58,"n":10,"o":9.58,"t":"2026-10-13T20:00:00Z","v":59583,"vw":9.58},{"c":9.37,"h":9.38,"l":9.37,"n":2,"o":9.38,"t":"2026-10-14T10:30:00Z","v":500,"vw":9.378},{"c":9.36,"h":9.37,"l":9.36,"n":2,"o":9.37,"t":"2026-10-14T10:45:00Z","v":200,"vw":9.365},{"c":9.315,"h":9.315,"l":9.315,"n":1,"o":9.315,"t":"2026-10-14T13:00:00Z","v":100,"vw":9.315},{"c":9.295,"h":9.31,"l":9,"n":230,"o":9.29,"t":"2026-10-14T13:30:00Z","v":55962,"vw":9.275098},{"c":9.255,"h":9.295,"l":9.255,"n":150,"o":9.29,"t":"2026-10-14T13:45:00Z","v":28104,"vw":9.28251},{"c":9.255,"h":9.255,"l":9.235,"n":178,"o":9.255,"t":"2026-10-14T14:00:00Z","v":18122,"vw":9.248216},{"c":9.2686,"h":9.275,"l":9.245,"n":166,"o":9.26,"t":"2026-10-14T14:15:00Z","v":16881,"vw":9.254179},{"c":9.285,"h":9.285,"l":9.255,"n":191,"o":9.27,"t":"2026-10-14T14:30:00Z","v":26443,"vw":9.274684},{"c":9.265,"h":9.28,"l":9.265,"n":78,"o":9.28,"t":"2026-10-14T14:45:00Z","v":12935,"vw":9.269541},{"c":9.255,"h":9.265,"l":9.245,"n":138,"o":9.26,"t":"2026-10-14T15:00:00Z","v":18666,"vw":9.255379},{"c":9.265,"h":9.275,"l":9.25,"n":165,"o":9.255,"t":"2026-10-14T15:15:00Z","v":19121,"vw":9.264215},{"c":9.255,"h":9.27,"l":9.255,"n":130,"o":9.265,"t":"2026-10-14T15:30:00Z","v":15924,"vw":9.267051},{"c":9.265,"h":9.27,"l":9.255,"n":75,"o":9.255,"t":"2026-10-14T15:45:00Z","v":9415,"vw":9.26028},{"c":9.24,"h":9.265,"l":9.24,"n":81,"o":9.265,"t":"2026-10-14T16:00:00Z","v":12403,"vw":9.258254},{"c":9.25,"h":9.25,"l":9.225,"n":144,"o":9.2401,"t":"2026-10-14T16:15:00Z","v":20927,"vw":9.233561},{"c":9.24,"h":9.25,"l":9.235,"n":192,"o":9.25,"t":"2026-10-14T16:30:00Z","v":29520,"vw":9.247218},{"c":9.24,"h":9.24,"l":9.2348,"n":58,"o":9.24,"t":"2026-10-14T16:45:00Z","v":6669,"vw":9.236827},{"c":9.235,"h":9.245,"l":9.23,"n":74,"o":9.24,"t":"2026-10-14T17:00:00Z","v":14070,"vw":9.241092},{"c":9.245,"h":9.25,"l":9.23,"n":124,"o":9.24,"t":"2026-10-14T17:15:00Z","v":16916,"vw":9.239088},{"c":9.22,"h":9.2499,"l":9.22,"n":88,"o":9.24,"t":"2026-10-14T17:30:00Z","v":18086,"vw":9.236136},{"c":9.21,"h":9.23,"l":9.21,"n":101,"o":9.22,"t":"2026-10-14T17:45:00Z","v":14462,"vw":9.218519},{"c":9.225,"h":9.225,"l":9.2,"n":193,"o":9.22,"t":"2026-10-14T18:00:00Z","v":26110,"vw":9.216747},{"c":9.235,"h":9.24,"l":9.23,"n":110,"o":9.23,"t":"2026-10-14T18:15:00Z","v":7908,"vw":9.234174},{"c":9.23,"h":9.24,"l":9.22,"n":166,"o":9.235,"t":"2026-10-14T18:30:00Z","v":15382,"vw":9.229728},{"c":9.24,"h":9.245,"l":9.225,"n":258,"o":9.23,"t":"2026-10-14T18:45:00Z","v":45188,"vw":9.236246},{"c":9.24,"h":9.25,"l":9.225,"n":168,"o":9.245,"t":"2026-10-14T19:00:00Z","v":31552,"vw":9.236037},{"c":9.25,"h":9.265,"l":9.24,"n":228,"o":9.25,"t":"2026-10-14T19:15:00Z","v":31626,"vw":9.254724},{"c":9.245,"h":9.26,"l":9.23,"n":501,"o":9.26,"t":"2026-10-14T19:30:00Z","v":75299,"vw":9.245066},{"c":9.26,"h":9.27,"l":9.235,"n":633,"o":9.245,"t":"2026-10-14T19:45:00Z","v":73192,"vw":9.255261},{"c":9.26,"h":9.26,"l":9.26,"n":13,"o":9.26,"t":"2026-10-14T20:00:00Z","v":59470,"vw":9.26},{"c":9.18,"h":9.21,"l":9.18,"n":2,"o":9.21,"t":"2026-10-15T10:45:00Z","v":200,"vw":9.195},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-15T12:45:00Z","v":101,"vw":9.17},{"c":9.18,"h":9.195,"l":9.17,"n":94,"o":9.19,"t":"2026-10-15T13:30:00Z","v":18056,"vw":9.182808},{"c":9.16,"h":9.175,"l":9.16,"n":118,"o":9.17,"t":"2026-10-15T13:45:00Z","v":9248,"vw":9.169676},{"c":9.15,"h":9.185,"l":9.145,"n":462,"o":9.15,"t":"2026-10-15T14:00:00Z","v":63373,"vw":9.16373},{"c":9.16,"h":9.165,"l":9.14,"n":152,"o":9.155,"t":"2026-10-15T14:15:00Z","v":13222,"vw":9.153324},{"c":9.201,"h":9.207153,"l":9.165,"n":170,"o":9.165,"t":"2026-10-15T14:30:00Z","v":14245,"vw":9.191417},{"c":9.21,"h":9.22,"l":9.185,"n":195,"o":9.2,"t":"2026-10-15T14:45:00Z","v":29559,"vw":9.204003},{"c":9.22,"h":9.23,"l":9.22,"n":93,"o":9.22,"t":"2026-10-15T15:00:00Z","v":11363,"vw":9.223257},{"c":9.21,"h":9.23,"l":9.21,"n":165,"o":9.22,"t":"2026-10-15T15:15:00Z","v":19756,"vw":9.224059},{"c":9.23,"h":9.23,"l":9.205,"n":134,"o":9.21,"t":"2026-10-15T15:30:00Z","v":19577,"vw":9.220089},{"c":9.225,"h":9.23,"l":9.22,"n":92,"o":9.2297,"t":"2026-10-15T15:45:00Z","v":11240,"vw":9.226401},{"c":9.205,"h":9.225,"l":9.2,"n":67,"o":9.225,"t":"2026-10-15T16:00:00Z","v":8871,"vw":9.215153},{"c":9.22,"h":9.225,"l":9.205,"n":117,"o":9.205,"t":"2026-10-15T16:15:00Z","v":18538,"vw":9.2154},{"c":9.22,"h":9.22,"l":9.205,"n":127,"o":9.21,"t":"2026-10-15T16:30:00Z","v":18090,"vw":9.213369},{"c":9.235,"h":9.2413,"l":9.225,"n":96,"o":9.225,"t":"2026-10-15T16:45:00Z","v":87028,"vw":9.230747},{"c":9.2397,"h":9.245,"l":9.23,"n":113,"o":9.2399,"t":"2026-10-15T17:00:00Z","v":28897,"vw":9.234735},{"c":9.24,"h":9.245,"l":9.24,"n":60,"o":9.24,"t":"2026-10-15T17:15:00Z","v":15474,"vw":9.243527},{"c":9.245,"h":9.255,"l":9.235,"n":160,"o":9.24,"t":"2026-10-15T17:30:00Z","v":23506,"vw":9.243978},{"c":9.255,"h":9.259,"l":9.25,"n":50,"o":9.25,"t":"2026-10-15T17:45:00Z","v":18372,"vw":9.256749},{"c":9.25,"h":9.255,"l":9.24,"n":171,"o":9.2512,"t":"2026-10-15T18:00:00Z","v":28386,"vw":9.249893},{"c":9.25,"h":9.26,"l":9.245,"n":105,"o":9.245,"t":"2026-10-15T18:15:00Z","v":13450,"vw":9.25246},{"c":9.26,"h":9.265,"l":9.2505,"n":179,"o":9.255,"t":"2026-10-15T18:30:00Z","v":34031,"vw":9.259444},{"c":9.255,"h":9.265,"l":9.25,"n":125,"o":9.2599,"t":"2026-10-15T18:45:00Z","v":18437,"vw":9.25744},{"c":9.28,"h":9.285,"l":9.25,"n":176,"o":9.25,"t":"2026-10-15T19:00:00Z","v":21588,"vw":9.271125},{"c":9.275,"h":9.285,"l":9.27,"n":258,"o":9.285,"t":"2026-10-15T19:15:00Z","v":39407,"vw":9.277162},{"c":9.275,"h":9.275,"l":9.26,"n":251,"o":9.275,"t":"2026-10-15T19:30:00Z","v":26881,"vw":9.267728},{"c":9.28,"h":9.29,"l":9.2712,"n":457,"o":9.275,"t":"2026-10-15T19:45:00Z","v":43118,"vw":9.281718},{"c":9.28,"h":9.28,"l":9.28,"n":11,"o":9.28,"t":"2026-10-15T20:00:00Z","v":33014,"vw":9.28},{"c":9.38,"h":9.39,"l":9.33,"n":95,"o":9.33,"t":"2026-10-16T13:30:00Z","v":15432,"vw":9.355464},{"c":9.385,"h":9.391,"l":9.37,"n":220,"o":9.37,"t":"2026-10-16T13:45:00Z","v":26263,"vw":9.384674},{"c":9.37,"h":9.3855,"l":9.36,"n":90,"o":9.38,"t":"2026-10-16T14:00:00Z","v":11531,"vw":9.370415},{"c":9.385,"h":9.385,"l":9.36,"n":101,"o":9.36,"t":"2026-10-16T14:15:00Z","v":7477,"vw":9.372249},{"c":9.36,"h":9.395,"l":9.36,"n":271,"o":9.39,"t":"2026-10-16T14:30:00Z","v":44733,"vw":9.380105},{"c":9.385,"h":9.385,"l":9.37,"n":156,"o":9.37,"t":"2026-10-16T14:45:00Z","v":21673,"vw":9.376577},{"c":9.375,"h":9.385,"l":9.37,"n":52,"o":9.385,"t":"2026-10-16T15:00:00Z","v":3021,"vw":9.37879},{"c":9.35,"h":9.37,"l":9.345,"n":78,"o":9.37,"t":"2026-10-16T15:15:00Z","v":11846,"vw":9.352336},{"c":9.335,"h":9.345,"l":9.335,"n":54,"o":9.345,"t":"2026-10-16T15:30:00Z","v":4080,"vw":9.341817},{"c":9.3,"h":9.335,"l":9.3,"n":59,"o":9.335,"t":"2026-10-16T15:45:00Z","v":5766,"vw":9.322034},{"c":9.295,"h":9.305,"l":9.285,"n":79,"o":9.305,"t":"2026-10-16T16:00:00Z","v":6972,"vw":9.295039},{"c":9.285,"h":9.305,"l":9.285,"n":88,"o":9.295,"t":"2026-10-16T16:15:00Z","v":10795,"vw":9.295622},{"c":9.265,"h":9.285,"l":9.26,"n":82,"o":9.28,"t":"2026-10-16T16:30:00Z","v":16429,"vw":9.274762},{"c":9.26,"h":9.27,"l":9.245,"n":92,"o":9.27,"t":"2026-10-16T16:45:00Z","v":14196,"vw":9.257148},{"c":9.2277,"h":9.2691,"l":9.225,"n":146,"o":9.26,"t":"2026-10-16T17:00:00Z","v":27333,"vw":9.238373},{"c":9.23,"h":9.23,"l":9.205,"n":197,"o":9.225,"t":"2026-10-16T17:15:00Z","v":30587,"vw":9.220125},{"c":9.255,"h":9.265,"l":9.235,"n":160,"o":9.235,"t":"2026-10-16T17:30:00Z","v":32823,"vw":9.246664},{"c":9.235,"h":9.255,"l":9.23,"n":99,"o":9.25,"t":"2026-10-16T17:45:00Z","v":13282,"vw":9.248318},{"c":9.23,"h":9.235,"l":9.22,"n":107,"o":9.23,"t":"2026-10-16T18:00:00Z","v":9792,"vw":9.229705},{"c":9.215,"h":9.24,"l":9.21,"n":179,"o":9.235,"t":"2026-10-16T18:15:00Z","v":26704,"vw":9.221728},{"c":9.215,"h":9.23,"l":9.21,"n":261,"o":9.215,"t":"2026-10-16T18:30:00Z","v":41094,"vw":9.220229},{"c":9.205,"h":9.225,"l":9.205,"n":145,"o":9.215,"t":"2026-10-16T18:45:00Z","v":12909,"vw":9.21379},{"c":9.215,"h":9.2185,"l":9.2,"n":320,"o":9.205,"t":"2026-10-16T19:00:00Z","v":32633,"vw":9.205858},{"c":9.215,"h":9.22,"l":9.205,"n":290,"o":9.215,"t":"2026-10-16T19:15:00Z","v":39494,"vw":9.212955},{"c":9.205,"h":9.23,"l":9.2,"n":315,"o":9.22,"t":"2026-10-16T19:30:00Z","v":36281,"vw":9.215854},{"c":9.235,"h":9.24,"l":9.2,"n":965,"o":9.205,"t":"2026-10-16T19:45:00Z","v":80471,"vw":9.223149},{"c":9.19,"h":9.24,"l":9.19,"n":15,"o":9.24,"t":"2026-10-16T20:00:00Z","v":32862,"vw":9.238024},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-19T08:00:00Z","v":1081,"vw":9.25},{"c":9.21,"h":9.26,"l":9.2,"n":198,"o":9.25,"t":"2026-10-19T13:30:00Z","v":32947,"vw":9.227993},{"c":9.2,"h":9.205,"l":9.19,"n":155,"o":9.205,"t":"2026-10-19T13:45:00Z","v":21502,"vw":9.199782},{"c":9.195,"h":9.195,"l":9.18,"n":139,"o":9.195,"t":"2026-10-19T14:00:00Z","v":23104,"vw":9.18422},{"c":9.175,"h":9.205,"l":9.17,"n":242,"o":9.1991,"t":"2026-10-19T14:15:00Z","v":34931,"vw":9.188319},{"c":9.165,"h":9.175,"l":9.1612,"n":107,"o":9.175,"t":"2026-10-19T14:30:00Z","v":11361,"vw":9.168629},{"c":9.175,"h":9.175,"l":9.16,"n":122,"o":9.165,"t":"2026-10-19T14:45:00Z","v":17176,"vw":9.16778},{"c":9.195,"h":9.1999,"l":9.18,"n":133,"o":9.18,"t":"2026-10-19T15:00:00Z","v":24820,"vw":9.187033},{"c":9.21,"h":9.2176,"l":9.19,"n":178,"o":9.195,"t":"2026-10-19T15:15:00Z","v":18628,"vw":9.204961},{"c":9.21,"h":9.22,"l":9.195,"n":91,"o":9.22,"t":"2026-10-19T15:30:00Z","v":13604,"vw":9.203109},{"c":9.2,"h":9.2,"l":9.19,"n":91,"o":9.2,"t":"2026-10-19T15:45:00Z","v":10971,"vw":9.199222},{"c":9.165,"h":9.19,"l":9.165,"n":161,"o":9.19,"t":"2026-10-19T16:00:00Z","v":24225,"vw":9.176627},{"c":9.165,"h":9.18,"l":9.165,"n":118,"o":9.1688,"t":"2026-10-19T16:15:00Z","v":13299,"vw":9.169237},{"c":9.17,"h":9.17,"l":9.16,"n":64,"o":9.165,"t":"2026-10-19T16:30:00Z","v":10434,"vw":9.1622},{"c":9.155,"h":9.165,"l":9.15,"n":142,"o":9.165,"t":"2026-10-19T16:45:00Z","v":11884,"vw":9.159189},{"c":9.145,"h":9.151,"l":9.135,"n":206,"o":9.151,"t":"2026-10-19T17:00:00Z","v":30842,"vw":9.141912},{"c":9.145,"h":9.15,"l":9.14,"n":106,"o":9.145,"t":"2026-10-19T17:15:00Z","v":9878,"vw":9.146658},{"c":9.135,"h":9.155,"l":9.135,"n":301,"o":9.15,"t":"2026-10-19T17:30:00Z","v":55375,"vw":9.144614},{"c":9.135,"h":9.135,"l":9.121,"n":226,"o":9.135,"t":"2026-10-19T17:45:00Z","v":52738,"vw":9.131393},{"c":9.135,"h":9.135,"l":9.12,"n":281,"o":9.135,"t":"2026-10-19T18:00:00Z","v":44047,"vw":9.12654},{"c":9.135,"h":9.14,"l":9.13,"n":155,"o":9.14,"t":"2026-10-19T18:15:00Z","v":14284,"vw":9.134537},{"c":9.125,"h":9.14,"l":9.1209,"n":146,"o":9.135,"t":"2026-10-19T18:30:00Z","v":15557,"vw":9.127983},{"c":9.125,"h":9.14,"l":9.12,"n":186,"o":9.125,"t":"2026-10-19T18:45:00Z","v":35473,"vw":9.131674},{"c":9.125,"h":9.13,"l":9.115,"n":199,"o":9.12,"t":"2026-10-19T19:00:00Z","v":28698,"vw":9.122042},{"c":9.13,"h":9.135,"l":9.1224,"n":176,"o":9.1224,"t":"2026-10-19T19:15:00Z","v":17443,"vw":9.131599},{"c":9.13,"h":9.14,"l":9.13,"n":168,"o":9.135,"t":"2026-10-19T19:30:00Z","v":15201,"vw":9.1354},{"c":9.11,"h":9.135,"l":9.11,"n":555,"o":9.13,"t":"2026-10-19T19:45:00Z","v":52208,"vw":9.119274},{"c":9.12,"h":9.12,"l":9.12,"n":12,"o":9.12,"t":"2026-10-19T20:00:00Z","v":51067,"vw":9.12},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-10-20T11:00:00Z","v":144,"vw":9.09},{"c":9.105,"h":9.13,"l":9,"n":225,"o":9.03,"t":"2026-10-20T13:30:00Z","v":34946,"vw":9.084895},{"c":9.128,"h":9.14,"l":9.11,"n":133,"o":9.11,"t":"2026-10-20T13:45:00Z","v":20519,"vw":9.128555},{"c":9.155,"h":9.155,"l":9.125,"n":122,"o":9.13,"t":"2026-10-20T14:00:00Z","v":15777,"vw":9.141058},{"c":9.215,"h":9.215,"l":9.145,"n":173,"o":9.16,"t":"2026-10-20T14:15:00Z","v":21260,"vw":9.185299},{"c":9.215,"h":9.225,"l":9.195,"n":236,"o":9.215,"t":"2026-10-20T14:30:00Z","v":35035,"vw":9.209285},{"c":9.2066,"h":9.215,"l":9.2,"n":112,"o":9.215,"t":"2026-10-20T14:45:00Z","v":15557,"vw":9.209644},{"c":9.16,"h":9.205,"l":9.16,"n":212,"o":9.205,"t":"2026-10-20T15:00:00Z","v":33167,"vw":9.18698},{"c":9.155,"h":9.18,"l":9.155,"n":175,"o":9.1625,"t":"2026-10-20T15:15:00Z","v":41767,"vw":9.168052},{"c":9.17,"h":9.17,"l":9.14,"n":116,"o":9.15,"t":"2026-10-20T15:30:00Z","v":24810,"vw":9.153195},{"c":9.16,"h":9.165,"l":9.155,"n":175,"o":9.165,"t":"2026-10-20T15:45:00Z","v":29711,"vw":9.159706},{"c":9.155,"h":9.16,"l":9.145,"n":100,"o":9.155,"t":"2026-10-20T16:00:00Z","v":17542,"vw":9.1514},{"c":9.16,"h":9.16,"l":9.145,"n":110,"o":9.155,"t":"2026-10-20T16:15:00Z","v":11535,"vw":9.150416},{"c":9.155,"h":9.165,"l":9.15,"n":157,"o":9.1588,"t":"2026-10-20T16:30:00Z","v":30616,"vw":9.158274},{"c":9.155,"h":9.16,"l":9.15,"n":82,"o":9.155,"t":"2026-10-20T16:45:00Z","v":8013,"vw":9.154089},{"c":9.15,"h":9.155,"l":9.145,"n":105,"o":9.155,"t":"2026-10-20T17:00:00Z","v":10950,"vw":9.148774},{"c":9.16,"h":9.16,"l":9.15,"n":133,"o":9.15,"t":"2026-10-20T17:15:00Z","v":22071,"vw":9.153447},{"c":9.17,"h":9.17,"l":9.16,"n":103,"o":9.16,"t":"2026-10-20T17:30:00Z","v":14664,"vw":9.164749},{"c":9.175,"h":9.18,"l":9.17,"n":90,"o":9.17,"t":"2026-10-20T17:45:00Z","v":11896,"vw":9.170494},{"c":9.1699,"h":9.1799,"l":9.16,"n":119,"o":9.175,"t":"2026-10-20T18:00:00Z","v":23319,"vw":9.166996},{"c":9.165,"h":9.18,"l":9.1612,"n":110,"o":9.17,"t":"2026-10-20T18:15:00Z","v":16604,"vw":9.170048},{"c":9.1574,"h":9.17,"l":9.155,"n":134,"o":9.17,"t":"2026-10-20T18:30:00Z","v":12049,"vw":9.162853},{"c":9.145,"h":9.17,"l":9.145,"n":345,"o":9.155,"t":"2026-10-20T18:45:00Z","v":91840,"vw":9.152015},{"c":9.135,"h":9.16,"l":9.135,"n":310,"o":9.14,"t":"2026-10-20T19:00:00Z","v":154496,"vw":9.154835},{"c":9.145,"h":9.145,"l":9.13,"n":232,"o":9.135,"t":"2026-10-20T19:15:00Z","v":29359,"vw":9.138041},{"c":9.135,"h":9.15,"l":9.135,"n":309,"o":9.14,"t":"2026-10-20T19:30:00Z","v":41809,"vw":9.141112},{"c":9.13,"h":9.14,"l":9.13,"n":345,"o":9.14,"t":"2026-10-20T19:45:00Z","v":24407,"vw":9.135592},{"c":9.13,"h":9.13,"l":9.13,"n":14,"o":9.13,"t":"2026-10-20T20:00:00Z","v":63108,"vw":9.13},{"c":9.21,"h":9.26,"l":9.2,"n":204,"o":9.26,"t":"2026-10-21T13:30:00Z","v":25590,"vw":9.215346},{"c":9.225,"h":9.24,"l":9.22,"n":81,"o":9.22,"t":"2026-10-21T13:45:00Z","v":12510,"vw":9.229557},{"c":9.2151,"h":9.23,"l":9.2,"n":184,"o":9.225,"t":"2026-10-21T14:00:00Z","v":28340,"vw":9.209194},{"c":9.22,"h":9.225,"l":9.195,"n":172,"o":9.21,"t":"2026-10-21T14:15:00Z","v":28375,"vw":9.208134},{"c":9.205,"h":9.225,"l":9.195,"n":1170,"o":9.225,"t":"2026-10-21T14:30:00Z","v":317626,"vw":9.204823},{"c":9.19,"h":9.21,"l":9.19,"n":97,"o":9.205,"t":"2026-10-21T14:45:00Z","v":9984,"vw":9.202325},{"c":9.195,"h":9.1988,"l":9.185,"n":90,"o":9.185,"t":"2026-10-21T15:00:00Z","v":15457,"vw":9.189863},{"c":9.21,"h":9.21,"l":9.195,"n":248,"o":9.195,"t":"2026-10-21T15:15:00Z","v":56295,"vw":9.206859},{"c":9.215,"h":9.22,"l":9.21,"n":87,"o":9.2199,"t":"2026-10-21T15:30:00Z","v":16340,"vw":9.218173},{"c":9.21,"h":9.215,"l":9.21,"n":30,"o":9.215,"t":"2026-10-21T15:45:00Z","v":2885,"vw":9.21084},{"c":9.205,"h":9.215,"l":9.205,"n":92,"o":9.21,"t":"2026-10-21T16:00:00Z","v":6017,"vw":9.209747},{"c":9.215,"h":9.215,"l":9.21,"n":78,"o":9.21,"t":"2026-10-21T16:15:00Z","v":9631,"vw":9.211704},{"c":9.225,"h":9.245,"l":9.215,"n":272,"o":9.219,"t":"2026-10-21T16:30:00Z","v":56323,"vw":9.229056},{"c":9.225,"h":9.23,"l":9.22,"n":67,"o":9.225,"t":"2026-10-21T16:45:00Z","v":13749,"vw":9.223582},{"c":9.225,"h":9.2271,"l":9.2112,"n":113,"o":9.225,"t":"2026-10-21T17:00:00Z","v":20525,"vw":9.221179},{"c":9.22,"h":9.225,"l":9.22,"n":43,"o":9.225,"t":"2026-10-21T17:15:00Z","v":4882,"vw":9.222185},{"c":9.215,"h":9.225,"l":9.21,"n":94,"o":9.225,"t":"2026-10-21T17:30:00Z","v":16493,"vw":9.213908},{"c":9.225,"h":9.225,"l":9.215,"n":106,"o":9.215,"t":"2026-10-21T17:45:00Z","v":18012,"vw":9.220223},{"c":9.22,"h":9.225,"l":9.2101,"n":83,"o":9.225,"t":"2026-10-21T18:00:00Z","v":13092,"vw":9.214297},{"c":9.215,"h":9.22,"l":9.2112,"n":50,"o":9.215,"t":"2026-10-21T18:15:00Z","v":4989,"vw":9.215323},{"c":9.2196,"h":9.22,"l":9.2101,"n":118,"o":9.215,"t":"2026-10-21T18:30:00Z","v":8160,"vw":9.215673},{"c":9.175,"h":9.22,"l":9.175,"n":314,"o":9.2199,"t":"2026-10-21T18:45:00Z","v":46354,"vw":9.206355},{"c":9.175,"h":9.175,"l":9.155,"n":265,"o":9.17,"t":"2026-10-21T19:00:00Z","v":54579,"vw":9.162094},{"c":9.205,"h":9.205,"l":9.175,"n":213,"o":9.175,"t":"2026-10-21T19:15:00Z","v":34340,"vw":9.189119},{"c":9.205,"h":9.21,"l":9.2,"n":96,"o":9.205,"t":"2026-10-21T19:30:00Z","v":11311,"vw":9.205979},{"c":9.22,"h":9.225,"l":9.205,"n":465,"o":9.21,"t":"2026-10-21T19:45:00Z","v":69584,"vw":9.213624},{"c":9.22,"h":9.22,"l":9.22,"n":13,"o":9.22,"t":"2026-10-21T20:00:00Z","v":58734,"vw":9.22},{"c":9.12,"h":9.13,"l":9.08,"n":44,"o":9.08,"t":"2026-10-22T13:30:00Z","v":8792,"vw":9.105367},{"c":9.14,"h":9.15,"l":9.12,"n":91,"o":9.13,"t":"2026-10-22T13:45:00Z","v":10826,"vw":9.135498},{"c":9.105,"h":9.145,"l":9.1,"n":204,"o":9.14,"t":"2026-10-22T14:00:00Z","v":20385,"vw":9.120917},{"c":9.055,"h":9.11,"l":9.055,"n":172,"o":9.1088,"t":"2026-10-22T14:15:00Z","v":16936,"vw":9.087434},{"c":9.031,"h":9.065,"l":9.03,"n":191,"o":9.06,"t":"2026-10-22T14:30:00Z","v":19923,"vw":9.047767},{"c":9.05,"h":9.05,"l":9.025,"n":147,"o":9.03,"t":"2026-10-22T14:45:00Z","v":25039,"vw":9.034655},{"c":9.015,"h":9.04,"l":9.015,"n":297,"o":9.04,"t":"2026-10-22T15:00:00Z","v":49919,"vw":9.024333},{"c":9.03,"h":9.045,"l":9.01,"n":217,"o":9.015,"t":"2026-10-22T15:15:00Z","v":25956,"vw":9.0315},{"c":9.05,"h":9.05,"l":9.025,"n":127,"o":9.025,"t":"2026-10-22T15:30:00Z","v":16158,"vw":9.035717},{"c":9.065,"h":9.075,"l":9.045,"n":121,"o":9.045,"t":"2026-10-22T15:45:00Z","v":15336,"vw":9.067113},{"c":9.065,"h":9.075,"l":9.06,"n":67,"o":9.065,"t":"2026-10-22T16:00:00Z","v":14796,"vw":9.066177},{"c":9.075,"h":9.08,"l":9.0601,"n":107,"o":9.07,"t":"2026-10-22T16:15:00Z","v":12510,"vw":9.070259},{"c":9.0516,"h":9.07,"l":9.0516,"n":119,"o":9.07,"t":"2026-10-22T16:30:00Z","v":21354,"vw":9.064288},{"c":9.065,"h":9.065,"l":9.045,"n":81,"o":9.05,"t":"2026-10-22T16:45:00Z","v":12594,"vw":9.051066},{"c":9.055,"h":9.065,"l":9.0501,"n":158,"o":9.065,"t":"2026-10-22T17:00:00Z","v":20259,"vw":9.058932},{"c":9.065,"h":9.075,"l":9.05,"n":203,"o":9.055,"t":"2026-10-22T17:15:00Z","v":35492,"vw":9.059279},{"c":9.065,"h":9.08,"l":9.065,"n":89,"o":9.07,"t":"2026-10-22T17:30:00Z","v":12659,"vw":9.070934},{"c":9.065,"h":9.07,"l":9.055,"n":111,"o":9.065,"t":"2026-10-22T17:45:00Z","v":14072,"vw":9.060376},{"c":9.055,"h":9.06,"l":9.0401,"n":105,"o":9.06,"t":"2026-10-22T18:00:00Z","v":11866,"vw":9.051947},{"c":9.055,"h":9.07,"l":9.055,"n":162,"o":9.06,"t":"2026-10-22T18:15:00Z","v":22492,"vw":9.062198},{"c":9.0599,"h":9.0599,"l":9.05,"n":54,"o":9.0512,"t":"2026-10-22T18:30:00Z","v":9026,"vw":9.057297},{"c":9.035,"h":9.055,"l":9.035,"n":236,"o":9.05,"t":"2026-10-22T18:45:00Z","v":25124,"vw":9.043885},{"c":9.04,"h":9.055,"l":9.02,"n":294,"o":9.035,"t":"2026-10-22T19:00:00Z","v":58214,"vw":9.035038},{"c":9.05,"h":9.05,"l":9.04,"n":110,"o":9.04,"t":"2026-10-22T19:15:00Z","v":9802,"vw":9.048427},{"c":9.045,"h":9.055,"l":9.035,"n":236,"o":9.055,"t":"2026-10-22T19:30:00Z","v":34639,"vw":9.044967},{"c":9.05,"h":9.055,"l":9.03,"n":477,"o":9.04,"t":"2026-10-22T19:45:00Z","v":47635,"vw":9.04409},{"c":9.04,"h":9.04,"l":9.04,"n":11,"o":9.04,"t":"2026-10-22T20:00:00Z","v":47503,"vw":9.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2950989362201922,"strike":17.717112463434063,"iv":1.8181479798578195,"gamma":0.052359696501867885,"theta":-0.019081151339665734,"vega":0.005902745399933735,"rho":0.0008255325466361493,"breakevenPct":99.25012610237007},{"delta":0.2,"premium":0.27354170457070615,"strike":12.414393801561069,"iv":1.0878978997244653,"gamma":0.09711338724372842,"theta":-0.013071860772932146,"vega":0.006787231751107414,"rho":0.0011895927531895402,"breakevenPct":40.35326887313911},{"delta":0.25,"premium":0.3688759522731112,"strike":12.06772380991596,"iv":1.048937833434647,"gamma":0.09874195755667084,"theta":-0.012474240797414923,"vega":0.006604723867987534,"rho":0.001471533696131137,"breakevenPct":37.573006218905654},{"delta":0.3,"premium":0.46421019997551616,"strike":11.72105381827085,"iv":1.0099777671448287,"gamma":0.10037052786961324,"theta":-0.011876620821897702,"vega":0.006422215984867655,"rho":0.0017534746390727338,"breakevenPct":34.79274356467221},{"delta":0.35,"premium":0.5595444476779212,"strike":11.374383826625742,"iv":0.9710177008550103,"gamma":0.10199909818255565,"theta":-0.011279000846380479,"vega":0.006239708101747775,"rho":0.002035415582014331,"breakevenPct":32.012480910438754},{"delta":0.4,"premium":0.6548786953803263,"strike":11.02771383498063,"iv":0.9320576345651919,"gamma":0.10362766849549805,"theta":-0.010681380870863256,"vega":0.006057200218627895,"rho":0.0023173565249559277,"breakevenPct":29.232218256205297},{"delta":0.45,"premium":0.7502129430827313,"strike":10.681043843335523,"iv":0.8930975682753735,"gamma":0.10525623880844047,"theta":-0.010083760895346034,"vega":0.005874692335508015,"rho":0.002599297467897525,"breakevenPct":26.45195560197184},{"delta":0.5,"premium":0.8455471907851364,"strike":10.334373851690414,"iv":0.854137501985555,"gamma":0.10688480912138287,"theta":-0.009486140919828811,"vega":0.005692184452388136,"rho":0.0028812384108391218,"breakevenPct":23.67169294773839},{"delta":0.55,"premium":0.9408814384875415,"strike":9.987703860045304,"iv":0.8151774356957366,"gamma":0.10851337943432528,"theta":-0.008888520944311588,"vega":0.005509676569268256,"rho":0.0031631793537807186,"breakevenPct":20.891430293504936},{"delta":0.6,"premium":1.0362156861899463,"strike":9.641033868400195,"iv":0.7762173694059183,"gamma":0.11014194974726768,"theta":-0.008290900968794366,"vega":0.005327168686148377,"rho":0.0034451202967223154,"breakevenPct":18.111167639271486},{"delta":0.65,"premium":1.1315499338923516,"strike":9.294363876755085,"iv":0.7372573031160999,"gamma":0.1117705200602101,"theta":-0.007693280993277144,"vega":0.005144660803028497,"rho":0.0037270612396639122,"breakevenPct":15.330904985038028},{"delta":0.7,"premium":1.2268841815947562,"strike":8.947693885109977,"iv":0.6982972368262816,"gamma":0.1133990903731525,"theta":-0.0070956610177599225,"vega":0.004962152919908617,"rho":0.004009002182605509,"breakevenPct":12.550642330804578},{"delta":0.75,"premium":1.3222184292971615,"strike":8.601023893464866,"iv":0.6593371705364631,"gamma":0.1150276606860949,"theta":-0.0064980410422426985,"vega":0.004779645036788738,"rho":0.004290943125547106,"breakevenPct":9.770379676571121},{"delta":0.8,"premium":1.4175526769995668,"strike":8.254353901819758,"iv":0.6203771042466448,"gamma":0.11665623099903732,"theta":-0.005900421066725476,"vega":0.004597137153668858,"rho":0.004572884068488704,"breakevenPct":6.990117022337664},{"delta":0.85,"premium":1.5128869247019716,"strike":7.907683910174649,"iv":0.5814170379568264,"gamma":0.11828480131197973,"theta":-0.005302801091208254,"vega":0.004414629270548979,"rho":0.0048548250114302995,"breakevenPct":4.209854368104217},{"delta":0.9,"premium":1.6082211724043767,"strike":7.5610139185295395,"iv":0.542456971667008,"gamma":0.11991337162492213,"theta":-0.004705181115691031,"vega":0.0042321213874290985,"rho":0.005136765954371897,"breakevenPct":1.4295917138707637}],"put":[{"delta":0.1,"premium":0.375,"strike":4.85071864265262,"iv":2.361171141176632,"gamma":0.0303145826609297,"theta":-0.01765041923247503,"vega":0.0044378213352922104,"rho":-0.0010167127414935054,"breakevenPct":50.4898380237542},{"delta":0.15,"premium":1.0804594651218478,"strike":5.968594231288578,"iv":2.237942342057157,"gamma":0.0325305646811264,"theta":-0.01794260978106622,"vega":0.00468667311057821,"rho":-0.001931582902931845,"breakevenPct":45.92771276364236},{"delta":0.2,"premium":1.836383311784785,"strike":7.006475942953938,"iv":2.238602579245513,"gamma":0.03345742765980486,"theta":-0.01832800598006923,"vega":0.004822070234633034,"rho":-0.0028860342912636183,"breakevenPct":42.80870983219963},{"delta":0.25,"premium":2.5923071584477224,"strike":8.044357654619297,"iv":2.2392628164338695,"gamma":0.03438429063848331,"theta":-0.018713402179072237,"vega":0.004957467358687857,"rho":-0.0038404856795953915,"breakevenPct":39.6897069007569},{"delta":0.3,"premium":3.348231005110659,"strike":9.082239366284657,"iv":2.239923053622226,"gamma":0.035311153617161764,"theta":-0.01909879837807524,"vega":0.00509286448274268,"rho":-0.004794937067927165,"breakevenPct":36.570703969314174},{"delta":0.35,"premium":4.104154851773597,"strike":10.120121077950017,"iv":2.2405832908105823,"gamma":0.03623801659584022,"theta":-0.01948419457707825,"vega":0.005228261606797503,"rho":-0.005749388456258937,"breakevenPct":33.451701037871445},{"delta":0.4,"premium":4.860078698436534,"strike":11.158002789615377,"iv":2.2412435279989382,"gamma":0.037164879574518674,"theta":-0.019869590776081258,"vega":0.005363658730852326,"rho":-0.006703839844590711,"breakevenPct":30.33269810642871},{"delta":0.45,"premium":5.61600254509947,"strike":12.195884501280737,"iv":2.2419037651872946,"gamma":0.038091742553197125,"theta":-0.020254986975084266,"vega":0.0054990558549071495,"rho":-0.007658291232922484,"breakevenPct":27.213695174985983},{"delta":0.5,"premium":6.371926391762408,"strike":13.233766212946097,"iv":2.242564002375651,"gamma":0.03901860553187558,"theta":-0.02064038317408727,"vega":0.005634452978961972,"rho":-0.008612742621254256,"breakevenPct":24.094692243543253},{"delta":0.55,"premium":7.127850238425346,"strike":14.271647924611457,"iv":2.243224239564007,"gamma":0.039945468510554034,"theta":-0.02102577937309028,"vega":0.005769850103016796,"rho":-0.009567194009586031,"breakevenPct":20.97568931210052},{"delta":0.6,"premium":7.883774085088282,"strike":15.309529636276816,"iv":2.2438844767523634,"gamma":0.040872331489232486,"theta":-0.021411175572093287,"vega":0.005905247227071618,"rho":-0.010521645397917802,"breakevenPct":17.856686380657795},{"delta":0.65,"premium":8.639697931751218,"strike":16.347411347942177,"iv":2.2445447139407197,"gamma":0.041799194467910944,"theta":-0.021796571771096295,"vega":0.006040644351126442,"rho":-0.011476096786249574,"breakevenPct":14.737683449215062},{"delta":0.7,"premium":9.395621778414156,"strike":17.385293059607534,"iv":2.245204951129076,"gamma":0.042726057446589395,"theta":-0.022181967970099303,"vega":0.006176041475181264,"rho":-0.012430548174581349,"breakevenPct":11.618680517772333},{"delta":0.75,"premium":10.151545625077093,"strike":18.423174771272897,"iv":2.245865188317432,"gamma":0.04365292042526785,"theta":-0.022567364169102308,"vega":0.006311438599236088,"rho":-0.01338499956291312,"breakevenPct":8.499677586329604},{"delta":0.8,"premium":10.907469471740031,"strike":19.461056482938258,"iv":2.2465254255057885,"gamma":0.044579783403946305,"theta":-0.022952760368105316,"vega":0.006446835723290911,"rho":-0.014339450951244895,"breakevenPct":5.380674654886867},{"delta":0.85,"premium":5.9440447423411005,"strike":14.812634133018015,"iv":1.2340515432982717,"gamma":0.1662062612290363,"theta":-0.012024489164521755,"vega":0.005885766749637792,"rho":-0.01080108459407896,"breakevenPct":1.8961350588836814},{"delta":0.9,"premium":2.6646871596867117,"strike":11.698178049936393,"iv":0.528489776897138,"gamma":0.1971399969711558,"theta":-0.0019380918252155654,"vega":0.004333326623838032,"rho":-0.008573984323734006,"breakevenPct":0.1471440481201697}]},"raw":{"call":[{"delta":0.15,"premium":0.2950989362201922,"strike":17.717112463434063,"iv":1.8181479798578195,"gamma":0.052359696501867885,"theta":-0.019081151339665734,"vega":0.005902745399933735,"rho":0.0008255325466361493,"breakevenPct":99.25012610237007},{"delta":0.2,"premium":0.27354170457070615,"strike":12.414393801561069,"iv":1.0878978997244653,"gamma":0.09711338724372842,"theta":-0.013071860772932146,"vega":0.006787231751107414,"rho":0.0011895927531895402,"breakevenPct":40.35326887313911},{"delta":0.25,"premium":0.3688759522731112,"strike":12.06772380991596,"iv":1.048937833434647,"gamma":0.09874195755667084,"theta":-0.012474240797414923,"vega":0.006604723867987534,"rho":0.001471533696131137,"breakevenPct":37.573006218905654},{"delta":0.3,"premium":0.46421019997551616,"strike":11.72105381827085,"iv":1.0099777671448287,"gamma":0.10037052786961324,"theta":-0.011876620821897702,"vega":0.006422215984867655,"rho":0.0017534746390727338,"breakevenPct":34.79274356467221},{"delta":0.35,"premium":0.5595444476779212,"strike":11.374383826625742,"iv":0.9710177008550103,"gamma":0.10199909818255565,"theta":-0.011279000846380479,"vega":0.006239708101747775,"rho":0.002035415582014331,"breakevenPct":32.012480910438754},{"delta":0.4,"premium":0.6548786953803263,"strike":11.02771383498063,"iv":0.9320576345651919,"gamma":0.10362766849549805,"theta":-0.010681380870863256,"vega":0.006057200218627895,"rho":0.0023173565249559277,"breakevenPct":29.232218256205297},{"delta":0.45,"premium":0.7502129430827313,"strike":10.681043843335523,"iv":0.8930975682753735,"gamma":0.10525623880844047,"theta":-0.010083760895346034,"vega":0.005874692335508015,"rho":0.002599297467897525,"breakevenPct":26.45195560197184},{"delta":0.5,"premium":0.8455471907851364,"strike":10.334373851690414,"iv":0.854137501985555,"gamma":0.10688480912138287,"theta":-0.009486140919828811,"vega":0.005692184452388136,"rho":0.0028812384108391218,"breakevenPct":23.67169294773839},{"delta":0.55,"premium":0.9408814384875415,"strike":9.987703860045304,"iv":0.8151774356957366,"gamma":0.10851337943432528,"theta":-0.008888520944311588,"vega":0.005509676569268256,"rho":0.0031631793537807186,"breakevenPct":20.891430293504936},{"delta":0.6,"premium":1.0362156861899463,"strike":9.641033868400195,"iv":0.7762173694059183,"gamma":0.11014194974726768,"theta":-0.008290900968794366,"vega":0.005327168686148377,"rho":0.0034451202967223154,"breakevenPct":18.111167639271486},{"delta":0.65,"premium":1.1315499338923516,"strike":9.294363876755085,"iv":0.7372573031160999,"gamma":0.1117705200602101,"theta":-0.007693280993277144,"vega":0.005144660803028497,"rho":0.0037270612396639122,"breakevenPct":15.330904985038028},{"delta":0.7,"premium":1.2268841815947562,"strike":8.947693885109977,"iv":0.6982972368262816,"gamma":0.1133990903731525,"theta":-0.0070956610177599225,"vega":0.004962152919908617,"rho":0.004009002182605509,"breakevenPct":12.550642330804578},{"delta":0.75,"premium":1.3222184292971615,"strike":8.601023893464866,"iv":0.6593371705364631,"gamma":0.1150276606860949,"theta":-0.0064980410422426985,"vega":0.004779645036788738,"rho":0.004290943125547106,"breakevenPct":9.770379676571121},{"delta":0.8,"premium":1.4175526769995668,"strike":8.254353901819758,"iv":0.6203771042466448,"gamma":0.11665623099903732,"theta":-0.005900421066725476,"vega":0.004597137153668858,"rho":0.004572884068488704,"breakevenPct":6.990117022337664},{"delta":0.85,"premium":1.5128869247019716,"strike":7.907683910174649,"iv":0.5814170379568264,"gamma":0.11828480131197973,"theta":-0.005302801091208254,"vega":0.004414629270548979,"rho":0.0048548250114302995,"breakevenPct":4.209854368104217},{"delta":0.9,"premium":1.6082211724043767,"strike":7.5610139185295395,"iv":0.542456971667008,"gamma":0.11991337162492213,"theta":-0.004705181115691031,"vega":0.0042321213874290985,"rho":0.005136765954371897,"breakevenPct":1.4295917138707637}],"put":[{"delta":0.1,"premium":0.375,"strike":4.85071864265262,"iv":2.361171141176632,"gamma":0.0303145826609297,"theta":-0.01765041923247503,"vega":0.0044378213352922104,"rho":-0.0010167127414935054,"breakevenPct":50.4898380237542},{"delta":0.15,"premium":1.0804594651218478,"strike":5.968594231288578,"iv":2.237942342057157,"gamma":0.0325305646811264,"theta":-0.01794260978106622,"vega":0.00468667311057821,"rho":-0.001931582902931845,"breakevenPct":45.92771276364236},{"delta":0.2,"premium":1.836383311784785,"strike":7.006475942953938,"iv":2.238602579245513,"gamma":0.03345742765980486,"theta":-0.01832800598006923,"vega":0.004822070234633034,"rho":-0.0028860342912636183,"breakevenPct":42.80870983219963},{"delta":0.25,"premium":2.5923071584477224,"strike":8.044357654619297,"iv":2.2392628164338695,"gamma":0.03438429063848331,"theta":-0.018713402179072237,"vega":0.004957467358687857,"rho":-0.0038404856795953915,"breakevenPct":39.6897069007569},{"delta":0.3,"premium":3.348231005110659,"strike":9.082239366284657,"iv":2.239923053622226,"gamma":0.035311153617161764,"theta":-0.01909879837807524,"vega":0.00509286448274268,"rho":-0.004794937067927165,"breakevenPct":36.570703969314174},{"delta":0.35,"premium":4.104154851773597,"strike":10.120121077950017,"iv":2.2405832908105823,"gamma":0.03623801659584022,"theta":-0.01948419457707825,"vega":0.005228261606797503,"rho":-0.005749388456258937,"breakevenPct":33.451701037871445},{"delta":0.4,"premium":4.860078698436534,"strike":11.158002789615377,"iv":2.2412435279989382,"gamma":0.037164879574518674,"theta":-0.019869590776081258,"vega":0.005363658730852326,"rho":-0.006703839844590711,"breakevenPct":30.33269810642871},{"delta":0.45,"premium":5.61600254509947,"strike":12.195884501280737,"iv":2.2419037651872946,"gamma":0.038091742553197125,"theta":-0.020254986975084266,"vega":0.0054990558549071495,"rho":-0.007658291232922484,"breakevenPct":27.213695174985983},{"delta":0.5,"premium":6.371926391762408,"strike":13.233766212946097,"iv":2.242564002375651,"gamma":0.03901860553187558,"theta":-0.02064038317408727,"vega":0.005634452978961972,"rho":-0.008612742621254256,"breakevenPct":24.094692243543253},{"delta":0.55,"premium":7.127850238425346,"strike":14.271647924611457,"iv":2.243224239564007,"gamma":0.039945468510554034,"theta":-0.02102577937309028,"vega":0.005769850103016796,"rho":-0.009567194009586031,"breakevenPct":20.97568931210052},{"delta":0.6,"premium":7.883774085088282,"strike":15.309529636276816,"iv":2.2438844767523634,"gamma":0.040872331489232486,"theta":-0.021411175572093287,"vega":0.005905247227071618,"rho":-0.010521645397917802,"breakevenPct":17.856686380657795},{"delta":0.65,"premium":8.639697931751218,"strike":16.347411347942177,"iv":2.2445447139407197,"gamma":0.041799194467910944,"theta":-0.021796571771096295,"vega":0.006040644351126442,"rho":-0.011476096786249574,"breakevenPct":14.737683449215062},{"delta":0.7,"premium":9.395621778414156,"strike":17.385293059607534,"iv":2.245204951129076,"gamma":0.042726057446589395,"theta":-0.022181967970099303,"vega":0.006176041475181264,"rho":-0.012430548174581349,"breakevenPct":11.618680517772333},{"delta":0.75,"premium":10.151545625077093,"strike":18.423174771272897,"iv":2.245865188317432,"gamma":0.04365292042526785,"theta":-0.022567364169102308,"vega":0.006311438599236088,"rho":-0.01338499956291312,"breakevenPct":8.499677586329604},{"delta":0.8,"premium":10.907469471740031,"strike":19.461056482938258,"iv":2.2465254255057885,"gamma":0.044579783403946305,"theta":-0.022952760368105316,"vega":0.006446835723290911,"rho":-0.014339450951244895,"breakevenPct":5.380674654886867},{"delta":0.85,"premium":5.9440447423411005,"strike":14.812634133018015,"iv":1.2340515432982717,"gamma":0.1662062612290363,"theta":-0.012024489164521755,"vega":0.005885766749637792,"rho":-0.01080108459407896,"breakevenPct":1.8961350588836814},{"delta":0.9,"premium":2.6646871596867117,"strike":11.698178049936393,"iv":0.528489776897138,"gamma":0.1971399969711558,"theta":-0.0019380918252155654,"vega":0.004333326623838032,"rho":-0.008573984323734006,"breakevenPct":0.1471440481201697}]}},"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"}}