{"symbol":"OWL","url":"https://intraalpha.com/companies/OWL","capturedAt":"2026-10-21T17:48:05.883Z","state":"ready","quote":{"symbol":"OWL","last_price":9.2399,"prev_close":9.2,"regular_close":9.2398,"change":0.0399,"change_pct":0.4337,"regular_change":0.0398,"regular_change_pct":0.4326,"extended_change":0.0001,"extended_change_pct":0.0011,"bid":9.23,"ask":9.24,"bid_size":15800,"ask_size":5700,"volume":6056999,"vwap":9.256544,"open":9.33,"high":9.38,"low":9.185,"close":9.2398,"trade_count":35956,"last_trade_at":"2026-10-21T17:48:02.413406801Z","last_quote_at":"2026-10-21T17:48:05.164548099Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"OWL","fetched_at":"2026-10-21T17:48:05.250778+00:00","name":"Blue Owl Capital Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Blue Owl Capital Inc. is an asset manager. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14417839000,"ebitda":1257342000,"pe_ratio":76.67,"peg_ratio":0.154,"book_value":2.919,"dividend_per_share":0.91,"dividend_yield":0.102,"eps":0.12,"revenue_ttm":2990449000,"gross_profit_ttm":1749153000,"profit_margin":0.0271,"operating_margin_ttm":0.289,"return_on_assets_ttm":0.0448,"return_on_equity_ttm":0.0565,"quarterly_earnings_growth":-0.14,"quarterly_revenue_growth":0.071,"analyst_target_price":12.44,"analyst_number":2,"beta":1.333,"fifty_two_week_high":16.02,"fifty_two_week_low":7.62,"fifty_day_ma":10.45,"two_hundred_day_ma":10.56,"shares_outstanding":683909000,"forward_pe":9.84,"price_to_sales":4.821,"price_to_book":3.288,"ev_to_revenue":3.592,"ev_to_ebitda":11.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:05.250778+00:00"},"optionObservedAt":"2026-10-21T17:36:56.807Z","bars":[{"c":9.28,"h":9.28,"l":9.28,"n":13,"o":9.28,"t":"2026-10-14T08:15:00Z","v":664,"vw":9.28},{"c":9.31,"h":9.31,"l":9.31,"n":4,"o":9.31,"t":"2026-10-14T11:35:00Z","v":2003,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-14T11:45:00Z","v":8000,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":4,"o":9.31,"t":"2026-10-14T11:50:00Z","v":10001,"vw":9.31},{"c":9.3078,"h":9.32,"l":9.3,"n":3,"o":9.32,"t":"2026-10-14T12:15:00Z","v":3000,"vw":9.309267},{"c":9.25,"h":9.3,"l":9.25,"n":13,"o":9.3,"t":"2026-10-14T12:30:00Z","v":4205,"vw":9.278864},{"c":9.18,"h":9.2,"l":9.18,"n":7,"o":9.2,"t":"2026-10-14T12:35:00Z","v":3115,"vw":9.19271},{"c":9.15,"h":9.15,"l":9.15,"n":8,"o":9.15,"t":"2026-10-14T12:40:00Z","v":673,"vw":9.15},{"c":9.14,"h":9.15,"l":9.14,"n":2,"o":9.15,"t":"2026-10-14T12:55:00Z","v":4570,"vw":9.149737},{"c":9.12,"h":9.15,"l":9.12,"n":17,"o":9.15,"t":"2026-10-14T13:05:00Z","v":1606,"vw":9.14},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-14T13:15:00Z","v":100,"vw":9.3},{"c":9.14,"h":9.14,"l":9.11,"n":47,"o":9.12,"t":"2026-10-14T13:20:00Z","v":5207,"vw":9.119141},{"c":9.15,"h":9.2299,"l":9.125,"n":912,"o":9.16,"t":"2026-10-14T13:30:00Z","v":300197,"vw":9.175301},{"c":9.165,"h":9.19,"l":9.15,"n":919,"o":9.16,"t":"2026-10-14T13:35:00Z","v":124097,"vw":9.169758},{"c":9.165,"h":9.195,"l":9.145,"n":744,"o":9.16,"t":"2026-10-14T13:40:00Z","v":92303,"vw":9.166515},{"c":9.105,"h":9.17,"l":9.09,"n":928,"o":9.165,"t":"2026-10-14T13:45:00Z","v":128381,"vw":9.114453},{"c":9.085,"h":9.12,"l":9.08,"n":665,"o":9.1001,"t":"2026-10-14T13:50:00Z","v":83230,"vw":9.098519},{"c":9.045,"h":9.11,"l":9.04,"n":719,"o":9.085,"t":"2026-10-14T13:55:00Z","v":91320,"vw":9.073158},{"c":9.015,"h":9.07,"l":9,"n":1239,"o":9.0498,"t":"2026-10-14T14:00:00Z","v":322424,"vw":9.035546},{"c":9.025,"h":9.04,"l":8.99,"n":1031,"o":9.02,"t":"2026-10-14T14:05:00Z","v":534921,"vw":9.017083},{"c":8.955,"h":9.035,"l":8.95,"n":931,"o":9.025,"t":"2026-10-14T14:10:00Z","v":202808,"vw":8.988737},{"c":8.96,"h":8.975,"l":8.95,"n":777,"o":8.955,"t":"2026-10-14T14:15:00Z","v":151880,"vw":8.958989},{"c":8.965,"h":8.985,"l":8.95,"n":1323,"o":8.9623,"t":"2026-10-14T14:20:00Z","v":281483,"vw":8.964824},{"c":8.955,"h":8.97,"l":8.94,"n":825,"o":8.965,"t":"2026-10-14T14:25:00Z","v":196518,"vw":8.95295},{"c":8.96,"h":8.985,"l":8.94,"n":897,"o":8.9599,"t":"2026-10-14T14:30:00Z","v":175513,"vw":8.962811},{"c":8.945,"h":8.995,"l":8.94,"n":919,"o":8.9603,"t":"2026-10-14T14:35:00Z","v":146168,"vw":8.971065},{"c":8.97,"h":8.985,"l":8.94,"n":751,"o":8.9439,"t":"2026-10-14T14:40:00Z","v":136316,"vw":8.965398},{"c":8.975,"h":8.98,"l":8.96,"n":697,"o":8.9703,"t":"2026-10-14T14:45:00Z","v":124446,"vw":8.968029},{"c":8.94,"h":8.99,"l":8.94,"n":768,"o":8.975,"t":"2026-10-14T14:50:00Z","v":162606,"vw":8.970134},{"c":8.965,"h":8.97,"l":8.94,"n":723,"o":8.945,"t":"2026-10-14T14:55:00Z","v":135417,"vw":8.955901},{"c":8.905,"h":8.97,"l":8.9,"n":1018,"o":8.965,"t":"2026-10-14T15:00:00Z","v":301101,"vw":8.916528},{"c":8.895,"h":8.91,"l":8.885,"n":889,"o":8.91,"t":"2026-10-14T15:05:00Z","v":293229,"vw":8.894667},{"c":8.885,"h":8.905,"l":8.87,"n":1371,"o":8.895,"t":"2026-10-14T15:10:00Z","v":561225,"vw":8.889123},{"c":8.8923,"h":8.9,"l":8.88,"n":647,"o":8.885,"t":"2026-10-14T15:15:00Z","v":116676,"vw":8.886935},{"c":8.855,"h":8.89,"l":8.83,"n":1087,"o":8.89,"t":"2026-10-14T15:20:00Z","v":266505,"vw":8.855095},{"c":8.83,"h":8.8583,"l":8.83,"n":775,"o":8.855,"t":"2026-10-14T15:25:00Z","v":126722,"vw":8.836497},{"c":8.8204,"h":8.835,"l":8.78,"n":1936,"o":8.83,"t":"2026-10-14T15:30:00Z","v":737772,"vw":8.808993},{"c":8.79,"h":8.84,"l":8.78,"n":1381,"o":8.825,"t":"2026-10-14T15:35:00Z","v":424217,"vw":8.798756},{"c":8.785,"h":8.79,"l":8.7717,"n":670,"o":8.7893,"t":"2026-10-14T15:40:00Z","v":124181,"vw":8.784498},{"c":8.7897,"h":8.8,"l":8.78,"n":1809,"o":8.785,"t":"2026-10-14T15:45:00Z","v":763022,"vw":8.791354},{"c":8.815,"h":8.825,"l":8.785,"n":1486,"o":8.785,"t":"2026-10-14T15:50:00Z","v":477377,"vw":8.79879},{"c":8.825,"h":8.84,"l":8.8,"n":1313,"o":8.815,"t":"2026-10-14T15:55:00Z","v":467682,"vw":8.818631},{"c":8.82,"h":8.84,"l":8.8,"n":1085,"o":8.82,"t":"2026-10-14T16:00:00Z","v":252234,"vw":8.81916},{"c":8.84,"h":8.87,"l":8.82,"n":1156,"o":8.825,"t":"2026-10-14T16:05:00Z","v":316154,"vw":8.84996},{"c":8.77,"h":8.835,"l":8.77,"n":1421,"o":8.835,"t":"2026-10-14T16:10:00Z","v":388496,"vw":8.80364},{"c":8.7521,"h":8.78,"l":8.74,"n":1775,"o":8.77,"t":"2026-10-14T16:15:00Z","v":508030,"vw":8.760466},{"c":8.7899,"h":8.795,"l":8.76,"n":925,"o":8.76,"t":"2026-10-14T16:20:00Z","v":181680,"vw":8.779388},{"c":8.77,"h":8.795,"l":8.77,"n":883,"o":8.78,"t":"2026-10-14T16:25:00Z","v":178335,"vw":8.787274},{"c":8.765,"h":8.78,"l":8.75,"n":664,"o":8.78,"t":"2026-10-14T16:30:00Z","v":114528,"vw":8.760385},{"c":8.795,"h":8.81,"l":8.75,"n":991,"o":8.76,"t":"2026-10-14T16:35:00Z","v":229557,"vw":8.785108},{"c":8.84,"h":8.849,"l":8.79,"n":973,"o":8.795,"t":"2026-10-14T16:40:00Z","v":257834,"vw":8.821517},{"c":8.855,"h":8.86,"l":8.84,"n":904,"o":8.845,"t":"2026-10-14T16:45:00Z","v":201149,"vw":8.848911},{"c":8.815,"h":8.875,"l":8.81,"n":1091,"o":8.855,"t":"2026-10-14T16:50:00Z","v":224314,"vw":8.855682},{"c":8.82,"h":8.825,"l":8.8,"n":845,"o":8.815,"t":"2026-10-14T16:55:00Z","v":184683,"vw":8.809042},{"c":8.8201,"h":8.85,"l":8.82,"n":1211,"o":8.83,"t":"2026-10-14T17:00:00Z","v":316711,"vw":8.82924},{"c":8.855,"h":8.86,"l":8.81,"n":1084,"o":8.825,"t":"2026-10-14T17:05:00Z","v":253394,"vw":8.830707},{"c":8.84,"h":8.865,"l":8.82,"n":1158,"o":8.85,"t":"2026-10-14T17:10:00Z","v":411115,"vw":8.844522},{"c":8.855,"h":8.86,"l":8.84,"n":674,"o":8.84,"t":"2026-10-14T17:15:00Z","v":114725,"vw":8.84716},{"c":8.84,"h":8.86,"l":8.81,"n":1549,"o":8.855,"t":"2026-10-14T17:20:00Z","v":591505,"vw":8.833268},{"c":8.83,"h":8.84,"l":8.82,"n":956,"o":8.835,"t":"2026-10-14T17:25:00Z","v":293016,"vw":8.8289},{"c":8.835,"h":8.84,"l":8.82,"n":1397,"o":8.825,"t":"2026-10-14T17:30:00Z","v":459445,"vw":8.831249},{"c":8.82,"h":8.85,"l":8.814,"n":1121,"o":8.835,"t":"2026-10-14T17:35:00Z","v":584853,"vw":8.833271},{"c":8.795,"h":8.825,"l":8.78,"n":1266,"o":8.815,"t":"2026-10-14T17:40:00Z","v":422021,"vw":8.802903},{"c":8.8,"h":8.8,"l":8.77,"n":826,"o":8.795,"t":"2026-10-14T17:45:00Z","v":180594,"vw":8.784232},{"c":8.765,"h":8.795,"l":8.76,"n":774,"o":8.795,"t":"2026-10-14T17:50:00Z","v":207007,"vw":8.779693},{"c":8.75,"h":8.77,"l":8.74,"n":866,"o":8.76,"t":"2026-10-14T17:55:00Z","v":177476,"vw":8.754118},{"c":8.7653,"h":8.77,"l":8.74,"n":656,"o":8.755,"t":"2026-10-14T18:00:00Z","v":114407,"vw":8.755689},{"c":8.765,"h":8.78,"l":8.76,"n":563,"o":8.7622,"t":"2026-10-14T18:05:00Z","v":96396,"vw":8.76657},{"c":8.77,"h":8.77,"l":8.75,"n":669,"o":8.765,"t":"2026-10-14T18:10:00Z","v":135315,"vw":8.758238},{"c":8.775,"h":8.78,"l":8.75,"n":595,"o":8.765,"t":"2026-10-14T18:15:00Z","v":116889,"vw":8.764172},{"c":8.755,"h":8.78,"l":8.74,"n":917,"o":8.775,"t":"2026-10-14T18:20:00Z","v":204577,"vw":8.761381},{"c":8.755,"h":8.76,"l":8.75,"n":578,"o":8.755,"t":"2026-10-14T18:25:00Z","v":99988,"vw":8.755078},{"c":8.755,"h":8.76,"l":8.75,"n":856,"o":8.7599,"t":"2026-10-14T18:30:00Z","v":166303,"vw":8.754564},{"c":8.73,"h":8.77,"l":8.73,"n":1128,"o":8.755,"t":"2026-10-14T18:35:00Z","v":292661,"vw":8.747477},{"c":8.74,"h":8.74,"l":8.72,"n":721,"o":8.735,"t":"2026-10-14T18:40:00Z","v":164578,"vw":8.729324},{"c":8.735,"h":8.74,"l":8.72,"n":875,"o":8.73,"t":"2026-10-14T18:45:00Z","v":229684,"vw":8.730909},{"c":8.765,"h":8.765,"l":8.73,"n":993,"o":8.735,"t":"2026-10-14T18:50:00Z","v":289643,"vw":8.744943},{"c":8.775,"h":8.795,"l":8.76,"n":1132,"o":8.765,"t":"2026-10-14T18:55:00Z","v":583713,"vw":8.778359},{"c":8.755,"h":8.78,"l":8.75,"n":650,"o":8.775,"t":"2026-10-14T19:00:00Z","v":195617,"vw":8.759212},{"c":8.77,"h":8.775,"l":8.74,"n":785,"o":8.76,"t":"2026-10-14T19:05:00Z","v":161771,"vw":8.758429},{"c":8.745,"h":8.78,"l":8.74,"n":985,"o":8.77,"t":"2026-10-14T19:10:00Z","v":386596,"vw":8.759354},{"c":8.77,"h":8.77,"l":8.73,"n":1103,"o":8.75,"t":"2026-10-14T19:15:00Z","v":410517,"vw":8.746031},{"c":8.805,"h":8.81,"l":8.77,"n":877,"o":8.77,"t":"2026-10-14T19:20:00Z","v":227523,"vw":8.791922},{"c":8.78,"h":8.81,"l":8.78,"n":871,"o":8.805,"t":"2026-10-14T19:25:00Z","v":161263,"vw":8.792173},{"c":8.7908,"h":8.81,"l":8.78,"n":994,"o":8.785,"t":"2026-10-14T19:30:00Z","v":197751,"vw":8.79232},{"c":8.75,"h":8.795,"l":8.74,"n":1136,"o":8.79,"t":"2026-10-14T19:35:00Z","v":318240,"vw":8.757189},{"c":8.785,"h":8.79,"l":8.75,"n":1133,"o":8.755,"t":"2026-10-14T19:40:00Z","v":232527,"vw":8.775684},{"c":8.775,"h":8.79,"l":8.75,"n":1523,"o":8.785,"t":"2026-10-14T19:45:00Z","v":437926,"vw":8.766705},{"c":8.78,"h":8.8,"l":8.78,"n":1617,"o":8.78,"t":"2026-10-14T19:50:00Z","v":387461,"vw":8.787645},{"c":8.795,"h":8.81,"l":8.77,"n":5975,"o":8.785,"t":"2026-10-14T19:55:00Z","v":1769838,"vw":8.790702},{"c":8.87,"h":8.87,"l":8.79,"n":84,"o":8.79,"t":"2026-10-14T20:00:00Z","v":1617583,"vw":8.790008},{"c":8.85,"h":8.85,"l":8.84,"n":40,"o":8.85,"t":"2026-10-14T20:05:00Z","v":10900,"vw":8.849808},{"c":8.84,"h":8.8492,"l":8.84,"n":7,"o":8.8492,"t":"2026-10-14T20:15:00Z","v":307,"vw":8.843067},{"c":8.815,"h":8.815,"l":8.79,"n":3,"o":8.79,"t":"2026-10-14T20:20:00Z","v":1999,"vw":8.813684},{"c":8.825,"h":8.825,"l":8.8077,"n":6,"o":8.8077,"t":"2026-10-14T20:40:00Z","v":2674,"vw":8.811692},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-14T20:45:00Z","v":146285,"vw":8.79},{"c":8.82,"h":8.82,"l":8.82,"n":21,"o":8.82,"t":"2026-10-14T20:50:00Z","v":352,"vw":8.82},{"c":8.83,"h":8.83,"l":8.81,"n":6,"o":8.82,"t":"2026-10-14T20:55:00Z","v":401,"vw":8.819429},{"c":8.82,"h":8.85,"l":8.82,"n":3,"o":8.83,"t":"2026-10-14T21:00:00Z","v":300,"vw":8.833333},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-14T21:05:00Z","v":100,"vw":8.85},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-14T21:10:00Z","v":100,"vw":8.84},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-14T21:15:00Z","v":500,"vw":8.85},{"c":8.8423,"h":8.8482,"l":8.8423,"n":2,"o":8.8482,"t":"2026-10-14T21:25:00Z","v":2000,"vw":8.84525},{"c":8.83,"h":8.84,"l":8.83,"n":2,"o":8.84,"t":"2026-10-14T21:30:00Z","v":2000,"vw":8.835},{"c":8.8468,"h":8.85,"l":8.8468,"n":3,"o":8.85,"t":"2026-10-14T21:40:00Z","v":448,"vw":8.847676},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-14T22:05:00Z","v":3500,"vw":8.89},{"c":8.8,"h":8.85,"l":8.8,"n":7,"o":8.85,"t":"2026-10-14T22:15:00Z","v":6705,"vw":8.80928},{"c":8.83,"h":8.83,"l":8.8,"n":6,"o":8.8,"t":"2026-10-14T22:25:00Z","v":800,"vw":8.822857},{"c":8.8077,"h":8.8077,"l":8.8077,"n":1,"o":8.8077,"t":"2026-10-14T22:50:00Z","v":1000,"vw":8.8077},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-14T23:05:00Z","v":1000,"vw":8.8},{"c":8.8423,"h":8.8423,"l":8.8423,"n":1,"o":8.8423,"t":"2026-10-14T23:10:00Z","v":2000,"vw":8.8423},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-14T23:30:00Z","v":500,"vw":8.8},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-14T23:50:00Z","v":900,"vw":8.84},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-15T08:20:00Z","v":1001,"vw":8.76},{"c":8.8,"h":8.8,"l":8.8,"n":5,"o":8.8,"t":"2026-10-15T10:35:00Z","v":8030,"vw":8.8},{"c":8.83,"h":8.83,"l":8.82,"n":7,"o":8.83,"t":"2026-10-15T11:00:00Z","v":2000,"vw":8.822322},{"c":8.78,"h":8.825,"l":8.75,"n":19,"o":8.825,"t":"2026-10-15T11:05:00Z","v":18982,"vw":8.795633},{"c":8.8,"h":8.845,"l":8.79,"n":37,"o":8.845,"t":"2026-10-15T11:15:00Z","v":28170,"vw":8.800793},{"c":8.8,"h":8.8,"l":8.79,"n":14,"o":8.79,"t":"2026-10-15T11:20:00Z","v":2401,"vw":8.797922},{"c":8.8,"h":8.8,"l":8.784,"n":2,"o":8.784,"t":"2026-10-15T11:25:00Z","v":4100,"vw":8.79961},{"c":8.8,"h":8.8,"l":8.7999,"n":2,"o":8.7999,"t":"2026-10-15T11:30:00Z","v":11725,"vw":8.799915},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-15T11:40:00Z","v":100,"vw":8.89},{"c":8.82,"h":8.83,"l":8.82,"n":3,"o":8.83,"t":"2026-10-15T11:50:00Z","v":710,"vw":8.822857},{"c":8.79,"h":8.8,"l":8.79,"n":6,"o":8.8,"t":"2026-10-15T11:55:00Z","v":774,"vw":8.796},{"c":8.8152,"h":8.8152,"l":8.8152,"n":3,"o":8.8152,"t":"2026-10-15T12:00:00Z","v":178,"vw":8.8152},{"c":8.84,"h":8.84,"l":8.81,"n":9,"o":8.82,"t":"2026-10-15T12:05:00Z","v":13801,"vw":8.814496},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-15T12:20:00Z","v":500,"vw":8.81},{"c":8.8111,"h":8.8111,"l":8.8111,"n":1,"o":8.8111,"t":"2026-10-15T12:30:00Z","v":145,"vw":8.8111},{"c":8.8498,"h":8.85,"l":8.84,"n":8,"o":8.84,"t":"2026-10-15T13:00:00Z","v":5905,"vw":8.847619},{"c":8.8469,"h":8.8469,"l":8.83,"n":5,"o":8.83,"t":"2026-10-15T13:05:00Z","v":5076,"vw":8.836859},{"c":8.8469,"h":8.8481,"l":8.8469,"n":6,"o":8.8481,"t":"2026-10-15T13:10:00Z","v":5113,"vw":8.847371},{"c":8.81,"h":8.8438,"l":8.8,"n":7,"o":8.82,"t":"2026-10-15T13:15:00Z","v":2921,"vw":8.83536},{"c":8.82,"h":8.84,"l":8.82,"n":10,"o":8.83,"t":"2026-10-15T13:20:00Z","v":2765,"vw":8.831434},{"c":8.79,"h":8.82,"l":8.79,"n":18,"o":8.82,"t":"2026-10-15T13:25:00Z","v":9180,"vw":8.797752},{"c":8.726,"h":8.825,"l":8.6405,"n":1033,"o":8.77,"t":"2026-10-15T13:30:00Z","v":387404,"vw":8.725816},{"c":8.83,"h":8.86,"l":8.72,"n":1304,"o":8.725,"t":"2026-10-15T13:35:00Z","v":253099,"vw":8.779881},{"c":8.775,"h":8.89,"l":8.76,"n":1267,"o":8.84,"t":"2026-10-15T13:40:00Z","v":294744,"vw":8.827533},{"c":8.7703,"h":8.795,"l":8.72,"n":1131,"o":8.775,"t":"2026-10-15T13:45:00Z","v":271596,"vw":8.760753},{"c":8.72,"h":8.78,"l":8.715,"n":766,"o":8.7799,"t":"2026-10-15T13:50:00Z","v":150409,"vw":8.749643},{"c":8.7,"h":8.745,"l":8.695,"n":957,"o":8.725,"t":"2026-10-15T13:55:00Z","v":190800,"vw":8.716472},{"c":8.73,"h":8.76,"l":8.705,"n":1208,"o":8.705,"t":"2026-10-15T14:00:00Z","v":273437,"vw":8.73062},{"c":8.695,"h":8.74,"l":8.6706,"n":820,"o":8.73,"t":"2026-10-15T14:05:00Z","v":194362,"vw":8.700543},{"c":8.695727,"h":8.705,"l":8.6601,"n":1123,"o":8.695,"t":"2026-10-15T14:10:00Z","v":259664,"vw":8.680127},{"c":8.69,"h":8.7,"l":8.68,"n":748,"o":8.695,"t":"2026-10-15T14:15:00Z","v":172557,"vw":8.686869},{"c":8.665,"h":8.69,"l":8.64,"n":1157,"o":8.685,"t":"2026-10-15T14:20:00Z","v":459485,"vw":8.657012},{"c":8.645,"h":8.68,"l":8.6401,"n":1233,"o":8.67,"t":"2026-10-15T14:25:00Z","v":324678,"vw":8.662907},{"c":8.665,"h":8.68,"l":8.645,"n":865,"o":8.645,"t":"2026-10-15T14:30:00Z","v":212233,"vw":8.661592},{"c":8.68,"h":8.6897,"l":8.65,"n":946,"o":8.6601,"t":"2026-10-15T14:35:00Z","v":232756,"vw":8.670182},{"c":8.725,"h":8.74,"l":8.68,"n":1303,"o":8.68,"t":"2026-10-15T14:40:00Z","v":343000,"vw":8.712728},{"c":8.7201,"h":8.73,"l":8.705,"n":824,"o":8.725,"t":"2026-10-15T14:45:00Z","v":220821,"vw":8.717234},{"c":8.755,"h":8.765,"l":8.725,"n":936,"o":8.725,"t":"2026-10-15T14:50:00Z","v":250233,"vw":8.747421},{"c":8.775,"h":8.78,"l":8.73,"n":1132,"o":8.755,"t":"2026-10-15T14:55:00Z","v":314530,"vw":8.757553},{"c":8.749,"h":8.775,"l":8.735,"n":841,"o":8.775,"t":"2026-10-15T15:00:00Z","v":236238,"vw":8.750373},{"c":8.765,"h":8.78,"l":8.73,"n":1652,"o":8.75,"t":"2026-10-15T15:05:00Z","v":425592,"vw":8.759892},{"c":8.755,"h":8.775,"l":8.75,"n":878,"o":8.765,"t":"2026-10-15T15:10:00Z","v":233998,"vw":8.760773},{"c":8.755,"h":8.78,"l":8.745,"n":1001,"o":8.7599,"t":"2026-10-15T15:15:00Z","v":235372,"vw":8.761235},{"c":8.745,"h":8.76,"l":8.74,"n":586,"o":8.7501,"t":"2026-10-15T15:20:00Z","v":104395,"vw":8.753496},{"c":8.74,"h":8.75,"l":8.74,"n":519,"o":8.74,"t":"2026-10-15T15:25:00Z","v":95405,"vw":8.745106},{"c":8.735,"h":8.7499,"l":8.71,"n":870,"o":8.745,"t":"2026-10-15T15:30:00Z","v":207374,"vw":8.724816},{"c":8.7295,"h":8.74,"l":8.71,"n":524,"o":8.735,"t":"2026-10-15T15:35:00Z","v":81762,"vw":8.725645},{"c":8.7501,"h":8.755,"l":8.721,"n":738,"o":8.725,"t":"2026-10-15T15:40:00Z","v":135634,"vw":8.736761},{"c":8.7501,"h":8.76,"l":8.75,"n":426,"o":8.7501,"t":"2026-10-15T15:45:00Z","v":50131,"vw":8.753368},{"c":8.745,"h":8.76,"l":8.74,"n":715,"o":8.755,"t":"2026-10-15T15:50:00Z","v":270380,"vw":8.747698},{"c":8.75,"h":8.76,"l":8.74,"n":561,"o":8.745,"t":"2026-10-15T15:55:00Z","v":95133,"vw":8.747686},{"c":8.73,"h":8.755,"l":8.73,"n":644,"o":8.75,"t":"2026-10-15T16:00:00Z","v":157841,"vw":8.7355},{"c":8.715,"h":8.74,"l":8.7,"n":914,"o":8.735,"t":"2026-10-15T16:05:00Z","v":234152,"vw":8.718665},{"c":8.715,"h":8.7199,"l":8.6917,"n":810,"o":8.7199,"t":"2026-10-15T16:10:00Z","v":204747,"vw":8.705582},{"c":8.7208,"h":8.74,"l":8.72,"n":614,"o":8.72,"t":"2026-10-15T16:15:00Z","v":118538,"vw":8.728624},{"c":8.745,"h":8.75,"l":8.725,"n":590,"o":8.725,"t":"2026-10-15T16:20:00Z","v":130508,"vw":8.739223},{"c":8.7601,"h":8.7697,"l":8.745,"n":501,"o":8.745,"t":"2026-10-15T16:25:00Z","v":81658,"vw":8.755749},{"c":8.765,"h":8.78,"l":8.76,"n":618,"o":8.765,"t":"2026-10-15T16:30:00Z","v":164632,"vw":8.772563},{"c":8.81,"h":8.81,"l":8.7601,"n":631,"o":8.765,"t":"2026-10-15T16:35:00Z","v":124473,"vw":8.790086},{"c":8.8,"h":8.81,"l":8.78,"n":742,"o":8.8013,"t":"2026-10-15T16:40:00Z","v":138763,"vw":8.794749},{"c":8.86,"h":8.86,"l":8.8,"n":868,"o":8.8,"t":"2026-10-15T16:45:00Z","v":289868,"vw":8.822499},{"c":8.875,"h":8.88,"l":8.855,"n":855,"o":8.86,"t":"2026-10-15T16:50:00Z","v":269645,"vw":8.870831},{"c":8.885,"h":8.89,"l":8.8797,"n":498,"o":8.88,"t":"2026-10-15T16:55:00Z","v":63699,"vw":8.883809},{"c":8.885,"h":8.9,"l":8.88,"n":691,"o":8.885,"t":"2026-10-15T17:00:00Z","v":175214,"vw":8.885514},{"c":8.885,"h":8.9099,"l":8.88,"n":606,"o":8.8801,"t":"2026-10-15T17:05:00Z","v":190246,"vw":8.894356},{"c":8.9,"h":8.91,"l":8.8701,"n":1036,"o":8.8803,"t":"2026-10-15T17:10:00Z","v":492271,"vw":8.888666},{"c":8.915,"h":8.92,"l":8.904,"n":488,"o":8.905,"t":"2026-10-15T17:15:00Z","v":87018,"vw":8.912151},{"c":8.935,"h":8.94,"l":8.9101,"n":630,"o":8.915,"t":"2026-10-15T17:20:00Z","v":106917,"vw":8.924011},{"c":8.93,"h":8.94,"l":8.92,"n":582,"o":8.9304,"t":"2026-10-15T17:25:00Z","v":101782,"vw":8.931456},{"c":8.935,"h":8.94,"l":8.92,"n":688,"o":8.925,"t":"2026-10-15T17:30:00Z","v":156116,"vw":8.932845},{"c":8.9358,"h":8.94,"l":8.93,"n":415,"o":8.9397,"t":"2026-10-15T17:35:00Z","v":56490,"vw":8.936062},{"c":8.945,"h":8.96,"l":8.93,"n":750,"o":8.935,"t":"2026-10-15T17:40:00Z","v":151791,"vw":8.945222},{"c":8.9403,"h":8.96,"l":8.94,"n":618,"o":8.945,"t":"2026-10-15T17:45:00Z","v":188151,"vw":8.952623},{"c":8.965,"h":8.97,"l":8.94,"n":881,"o":8.945,"t":"2026-10-15T17:50:00Z","v":238197,"vw":8.959405},{"c":8.975,"h":8.98,"l":8.96,"n":737,"o":8.965,"t":"2026-10-15T17:55:00Z","v":201690,"vw":8.968886},{"c":8.9777,"h":8.98,"l":8.96,"n":651,"o":8.975,"t":"2026-10-15T18:00:00Z","v":100080,"vw":8.970645},{"c":8.965,"h":8.98,"l":8.96,"n":747,"o":8.975,"t":"2026-10-15T18:05:00Z","v":117570,"vw":8.969539},{"c":8.965,"h":8.97,"l":8.955,"n":735,"o":8.97,"t":"2026-10-15T18:10:00Z","v":146204,"vw":8.963611},{"c":8.925,"h":8.97,"l":8.92,"n":1600,"o":8.965,"t":"2026-10-15T18:15:00Z","v":462281,"vw":8.955713},{"c":8.925,"h":8.93,"l":8.92,"n":549,"o":8.929,"t":"2026-10-15T18:20:00Z","v":98245,"vw":8.923802},{"c":8.955,"h":8.96,"l":8.9217,"n":725,"o":8.9217,"t":"2026-10-15T18:25:00Z","v":182927,"vw":8.941288},{"c":8.945,"h":8.96,"l":8.94,"n":758,"o":8.955,"t":"2026-10-15T18:30:00Z","v":175938,"vw":8.94881},{"c":8.92,"h":8.945,"l":8.92,"n":826,"o":8.945,"t":"2026-10-15T18:35:00Z","v":170959,"vw":8.929379},{"c":8.935,"h":8.94,"l":8.91,"n":750,"o":8.92,"t":"2026-10-15T18:40:00Z","v":225016,"vw":8.924932},{"c":8.945,"h":8.955,"l":8.93,"n":744,"o":8.935,"t":"2026-10-15T18:45:00Z","v":152628,"vw":8.944308},{"c":8.945,"h":8.956,"l":8.94,"n":546,"o":8.945,"t":"2026-10-15T18:50:00Z","v":89821,"vw":8.94717},{"c":8.925,"h":8.945,"l":8.925,"n":678,"o":8.94,"t":"2026-10-15T18:55:00Z","v":154214,"vw":8.933033},{"c":8.94,"h":8.94,"l":8.9201,"n":603,"o":8.925,"t":"2026-10-15T19:00:00Z","v":107317,"vw":8.930539},{"c":8.93,"h":8.95,"l":8.93,"n":808,"o":8.935,"t":"2026-10-15T19:05:00Z","v":151806,"vw":8.938918},{"c":8.945,"h":8.95,"l":8.93,"n":736,"o":8.935,"t":"2026-10-15T19:10:00Z","v":94379,"vw":8.939095},{"c":8.925,"h":8.95,"l":8.92,"n":780,"o":8.945,"t":"2026-10-15T19:15:00Z","v":144266,"vw":8.932396},{"c":8.915,"h":8.93,"l":8.9101,"n":898,"o":8.925,"t":"2026-10-15T19:20:00Z","v":158652,"vw":8.92262},{"c":8.9023,"h":8.92,"l":8.9,"n":989,"o":8.915,"t":"2026-10-15T19:25:00Z","v":183234,"vw":8.911628},{"c":8.905,"h":8.92,"l":8.9,"n":854,"o":8.905,"t":"2026-10-15T19:30:00Z","v":134382,"vw":8.908171},{"c":8.925,"h":8.93,"l":8.9,"n":857,"o":8.905,"t":"2026-10-15T19:35:00Z","v":149775,"vw":8.912495},{"c":8.98,"h":8.98,"l":8.92,"n":1230,"o":8.925,"t":"2026-10-15T19:40:00Z","v":271130,"vw":8.951563},{"c":8.965,"h":8.98,"l":8.9514,"n":1380,"o":8.975,"t":"2026-10-15T19:45:00Z","v":370768,"vw":8.964978},{"c":8.98,"h":8.99,"l":8.96,"n":1604,"o":8.965,"t":"2026-10-15T19:50:00Z","v":354562,"vw":8.974492},{"c":8.965,"h":8.985,"l":8.96,"n":4723,"o":8.985,"t":"2026-10-15T19:55:00Z","v":1519970,"vw":8.970567},{"c":8.9992,"h":8.9992,"l":8.97,"n":67,"o":8.97,"t":"2026-10-15T20:00:00Z","v":1620261,"vw":8.970007},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-15T20:05:00Z","v":10000,"vw":9},{"c":9,"h":9,"l":9,"n":49,"o":9,"t":"2026-10-15T20:10:00Z","v":2500,"vw":9},{"c":8.9907,"h":8.9971,"l":8.9907,"n":2,"o":8.9971,"t":"2026-10-15T20:15:00Z","v":3500,"vw":8.991614},{"c":8.95,"h":8.97,"l":8.95,"n":46,"o":8.97,"t":"2026-10-15T20:40:00Z","v":63943,"vw":8.966666},{"c":8.9907,"h":8.9907,"l":8.9907,"n":1,"o":8.9907,"t":"2026-10-15T21:00:00Z","v":312,"vw":8.9907},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T21:10:00Z","v":1000,"vw":8.98},{"c":8.999,"h":8.999,"l":8.999,"n":1,"o":8.999,"t":"2026-10-15T21:20:00Z","v":1000,"vw":8.999},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T21:30:00Z","v":1383,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T21:35:00Z","v":4500,"vw":8.98},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T22:00:00Z","v":100,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-15T22:45:00Z","v":222,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-15T22:50:00Z","v":111,"vw":8.99},{"c":8.9553,"h":8.9553,"l":8.9553,"n":1,"o":8.9553,"t":"2026-10-15T23:15:00Z","v":184,"vw":8.9553},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-15T23:30:00Z","v":112,"vw":8.99},{"c":9.04,"h":9.04,"l":9.03,"n":44,"o":9.03,"t":"2026-10-16T08:00:00Z","v":934,"vw":9.033333},{"c":9.03,"h":9.04,"l":9.03,"n":4,"o":9.04,"t":"2026-10-16T11:00:00Z","v":5011,"vw":9.032801},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-16T11:25:00Z","v":291,"vw":9.04},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-10-16T11:30:00Z","v":333,"vw":9.06},{"c":9.08,"h":9.08,"l":9.04,"n":39,"o":9.04,"t":"2026-10-16T11:35:00Z","v":6434,"vw":9.050464},{"c":9.1053,"h":9.1053,"l":9.1053,"n":1,"o":9.1053,"t":"2026-10-16T11:40:00Z","v":1000,"vw":9.1053},{"c":9.06,"h":9.065,"l":9.06,"n":4,"o":9.065,"t":"2026-10-16T11:45:00Z","v":1402,"vw":9.064433},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-16T11:50:00Z","v":100,"vw":9.07},{"c":9.0501,"h":9.06,"l":9.0501,"n":4,"o":9.06,"t":"2026-10-16T11:55:00Z","v":1492,"vw":9.050991},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-16T12:00:00Z","v":289,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-16T12:10:00Z","v":116,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-16T12:45:00Z","v":500,"vw":9.06},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-16T12:55:00Z","v":150,"vw":9.09},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-16T13:05:00Z","v":538,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-16T13:20:00Z","v":1015,"vw":9.07},{"c":9.05,"h":9.05,"l":9.05,"n":10,"o":9.05,"t":"2026-10-16T13:25:00Z","v":1335,"vw":9.05},{"c":8.995,"h":9.1,"l":8.995,"n":1026,"o":9.02,"t":"2026-10-16T13:30:00Z","v":338130,"vw":9.045414},{"c":9,"h":9.0387,"l":8.99,"n":788,"o":9,"t":"2026-10-16T13:35:00Z","v":167774,"vw":9.016347},{"c":9.02,"h":9.03,"l":8.995,"n":599,"o":9,"t":"2026-10-16T13:40:00Z","v":135531,"vw":9.014134},{"c":9.085,"h":9.0872,"l":8.9905,"n":745,"o":9.02,"t":"2026-10-16T13:45:00Z","v":161446,"vw":9.036457},{"c":9.055,"h":9.1,"l":9.035,"n":841,"o":9.085,"t":"2026-10-16T13:50:00Z","v":183826,"vw":9.079391},{"c":9.045,"h":9.08,"l":9.041,"n":853,"o":9.06,"t":"2026-10-16T13:55:00Z","v":185023,"vw":9.063143},{"c":9.045,"h":9.075,"l":9.0401,"n":935,"o":9.045,"t":"2026-10-16T14:00:00Z","v":172260,"vw":9.056451},{"c":9.05,"h":9.0694,"l":9.03,"n":771,"o":9.05,"t":"2026-10-16T14:05:00Z","v":185803,"vw":9.046245},{"c":9.0052,"h":9.05,"l":8.99,"n":752,"o":9.045,"t":"2026-10-16T14:10:00Z","v":171952,"vw":9.022798},{"c":9.05,"h":9.05,"l":9.01,"n":659,"o":9.01,"t":"2026-10-16T14:15:00Z","v":122994,"vw":9.038521},{"c":9.055,"h":9.07,"l":9.04,"n":778,"o":9.045,"t":"2026-10-16T14:20:00Z","v":159601,"vw":9.056463},{"c":9.05,"h":9.06,"l":9.02,"n":606,"o":9.055,"t":"2026-10-16T14:25:00Z","v":120947,"vw":9.04216},{"c":9.05,"h":9.06,"l":9.0201,"n":631,"o":9.05,"t":"2026-10-16T14:30:00Z","v":102299,"vw":9.044797},{"c":9.025,"h":9.06,"l":9.0203,"n":643,"o":9.055,"t":"2026-10-16T14:35:00Z","v":107785,"vw":9.039834},{"c":9.025,"h":9.03,"l":9,"n":504,"o":9.025,"t":"2026-10-16T14:40:00Z","v":80574,"vw":9.016478},{"c":9.02,"h":9.04,"l":9,"n":646,"o":9.03,"t":"2026-10-16T14:45:00Z","v":181381,"vw":9.021247},{"c":8.945,"h":9.06,"l":8.945,"n":1154,"o":9.025,"t":"2026-10-16T14:50:00Z","v":479311,"vw":9.031013},{"c":8.955,"h":8.97,"l":8.945,"n":583,"o":8.95,"t":"2026-10-16T14:55:00Z","v":110598,"vw":8.955436},{"c":8.975,"h":8.98,"l":8.9403,"n":652,"o":8.955,"t":"2026-10-16T15:00:00Z","v":148215,"vw":8.959306},{"c":8.975,"h":8.985,"l":8.96,"n":647,"o":8.975,"t":"2026-10-16T15:05:00Z","v":151240,"vw":8.972293},{"c":8.985,"h":9,"l":8.965,"n":656,"o":8.98,"t":"2026-10-16T15:10:00Z","v":144750,"vw":8.985044},{"c":8.945,"h":8.99,"l":8.9301,"n":1038,"o":8.985,"t":"2026-10-16T15:15:00Z","v":416644,"vw":8.963188},{"c":8.925,"h":8.95,"l":8.9207,"n":457,"o":8.945,"t":"2026-10-16T15:20:00Z","v":127311,"vw":8.937116},{"c":8.94,"h":8.95,"l":8.92,"n":617,"o":8.925,"t":"2026-10-16T15:25:00Z","v":184633,"vw":8.939427},{"c":8.97,"h":8.97,"l":8.94,"n":567,"o":8.945,"t":"2026-10-16T15:30:00Z","v":143063,"vw":8.958279},{"c":8.935,"h":8.965,"l":8.935,"n":561,"o":8.965,"t":"2026-10-16T15:35:00Z","v":122740,"vw":8.953117},{"c":8.915,"h":8.9362,"l":8.9123,"n":527,"o":8.935,"t":"2026-10-16T15:40:00Z","v":86618,"vw":8.923164},{"c":8.9017,"h":8.94,"l":8.9017,"n":691,"o":8.915,"t":"2026-10-16T15:45:00Z","v":115266,"vw":8.923133},{"c":8.87,"h":8.905,"l":8.865,"n":687,"o":8.905,"t":"2026-10-16T15:50:00Z","v":132788,"vw":8.889316},{"c":8.885,"h":8.9,"l":8.86,"n":919,"o":8.865,"t":"2026-10-16T15:55:00Z","v":223986,"vw":8.88269},{"c":8.91,"h":8.915,"l":8.88,"n":867,"o":8.88,"t":"2026-10-16T16:00:00Z","v":254200,"vw":8.897698},{"c":8.89,"h":8.92,"l":8.88,"n":840,"o":8.905,"t":"2026-10-16T16:05:00Z","v":273500,"vw":8.905239},{"c":8.915,"h":8.92,"l":8.89,"n":550,"o":8.89,"t":"2026-10-16T16:10:00Z","v":99734,"vw":8.902558},{"c":8.915,"h":8.93,"l":8.9017,"n":623,"o":8.92,"t":"2026-10-16T16:15:00Z","v":114543,"vw":8.9134},{"c":8.92,"h":8.92,"l":8.9,"n":537,"o":8.915,"t":"2026-10-16T16:20:00Z","v":95330,"vw":8.909298},{"c":8.885,"h":8.92,"l":8.88,"n":653,"o":8.915,"t":"2026-10-16T16:25:00Z","v":114664,"vw":8.905358},{"c":8.865,"h":8.886,"l":8.86,"n":582,"o":8.885,"t":"2026-10-16T16:30:00Z","v":99492,"vw":8.870757},{"c":8.87,"h":8.8799,"l":8.85,"n":537,"o":8.865,"t":"2026-10-16T16:35:00Z","v":108877,"vw":8.863791},{"c":8.855,"h":8.88,"l":8.85,"n":581,"o":8.87,"t":"2026-10-16T16:40:00Z","v":104376,"vw":8.862092},{"c":8.845,"h":8.875,"l":8.8401,"n":633,"o":8.86,"t":"2026-10-16T16:45:00Z","v":122592,"vw":8.857428},{"c":8.8387,"h":8.85,"l":8.82,"n":584,"o":8.845,"t":"2026-10-16T16:50:00Z","v":102301,"vw":8.831645},{"c":8.835,"h":8.84,"l":8.83,"n":419,"o":8.835,"t":"2026-10-16T16:55:00Z","v":58242,"vw":8.833882},{"c":8.805,"h":8.85,"l":8.8,"n":640,"o":8.835,"t":"2026-10-16T17:00:00Z","v":136285,"vw":8.827479},{"c":8.7895,"h":8.8097,"l":8.78,"n":512,"o":8.805,"t":"2026-10-16T17:05:00Z","v":74276,"vw":8.792328},{"c":8.765,"h":8.785,"l":8.7601,"n":641,"o":8.785,"t":"2026-10-16T17:10:00Z","v":119899,"vw":8.771685},{"c":8.765,"h":8.77,"l":8.75,"n":659,"o":8.765,"t":"2026-10-16T17:15:00Z","v":162503,"vw":8.759651},{"c":8.8099,"h":8.81,"l":8.7603,"n":696,"o":8.7603,"t":"2026-10-16T17:20:00Z","v":154758,"vw":8.790291},{"c":8.81,"h":8.83,"l":8.8,"n":610,"o":8.8099,"t":"2026-10-16T17:25:00Z","v":113478,"vw":8.814398},{"c":8.84,"h":8.845,"l":8.8006,"n":811,"o":8.815,"t":"2026-10-16T17:30:00Z","v":216496,"vw":8.827631},{"c":8.8,"h":8.85,"l":8.8,"n":858,"o":8.84,"t":"2026-10-16T17:35:00Z","v":310912,"vw":8.834306},{"c":8.835,"h":8.86,"l":8.8,"n":767,"o":8.805,"t":"2026-10-16T17:40:00Z","v":152131,"vw":8.83088},{"c":8.8097,"h":8.8301,"l":8.79,"n":892,"o":8.83,"t":"2026-10-16T17:45:00Z","v":222154,"vw":8.809141},{"c":8.795,"h":8.81,"l":8.79,"n":536,"o":8.805,"t":"2026-10-16T17:50:00Z","v":103255,"vw":8.799391},{"c":8.785,"h":8.8077,"l":8.78,"n":666,"o":8.795,"t":"2026-10-16T17:55:00Z","v":119201,"vw":8.796124},{"c":8.77,"h":8.78,"l":8.7617,"n":547,"o":8.78,"t":"2026-10-16T18:00:00Z","v":118381,"vw":8.771836},{"c":8.77,"h":8.78,"l":8.76,"n":775,"o":8.765,"t":"2026-10-16T18:05:00Z","v":191162,"vw":8.768157},{"c":8.7701,"h":8.795,"l":8.75,"n":1109,"o":8.77,"t":"2026-10-16T18:10:00Z","v":293905,"vw":8.775955},{"c":8.775,"h":8.8,"l":8.7701,"n":800,"o":8.775,"t":"2026-10-16T18:15:00Z","v":322819,"vw":8.784482},{"c":8.785,"h":8.79,"l":8.77,"n":583,"o":8.7724,"t":"2026-10-16T18:20:00Z","v":103142,"vw":8.779263},{"c":8.765,"h":8.79,"l":8.76,"n":588,"o":8.785,"t":"2026-10-16T18:25:00Z","v":121606,"vw":8.771871},{"c":8.77,"h":8.78,"l":8.75,"n":788,"o":8.765,"t":"2026-10-16T18:30:00Z","v":182789,"vw":8.763329},{"c":8.7705,"h":8.78,"l":8.76,"n":644,"o":8.775,"t":"2026-10-16T18:35:00Z","v":100416,"vw":8.770615},{"c":8.785,"h":8.79,"l":8.77,"n":651,"o":8.775,"t":"2026-10-16T18:40:00Z","v":109180,"vw":8.780043},{"c":8.8,"h":8.8,"l":8.78,"n":736,"o":8.785,"t":"2026-10-16T18:45:00Z","v":174644,"vw":8.790063},{"c":8.765,"h":8.8,"l":8.76,"n":704,"o":8.795,"t":"2026-10-16T18:50:00Z","v":144602,"vw":8.779376},{"c":8.775,"h":8.78,"l":8.76,"n":737,"o":8.765,"t":"2026-10-16T18:55:00Z","v":146223,"vw":8.769318},{"c":8.7793,"h":8.8,"l":8.77,"n":1000,"o":8.78,"t":"2026-10-16T19:00:00Z","v":263573,"vw":8.78149},{"c":8.78,"h":8.8,"l":8.775,"n":797,"o":8.775,"t":"2026-10-16T19:05:00Z","v":203960,"vw":8.79068},{"c":8.815,"h":8.82,"l":8.78,"n":1071,"o":8.785,"t":"2026-10-16T19:10:00Z","v":268451,"vw":8.798355},{"c":8.8,"h":8.83,"l":8.79,"n":1071,"o":8.815,"t":"2026-10-16T19:15:00Z","v":231289,"vw":8.811614},{"c":8.805,"h":8.81,"l":8.79,"n":954,"o":8.795,"t":"2026-10-16T19:20:00Z","v":198822,"vw":8.800693},{"c":8.815,"h":8.82,"l":8.8,"n":1253,"o":8.81,"t":"2026-10-16T19:25:00Z","v":304216,"vw":8.809267},{"c":8.79,"h":8.825,"l":8.79,"n":1087,"o":8.815,"t":"2026-10-16T19:30:00Z","v":269672,"vw":8.811034},{"c":8.83,"h":8.84,"l":8.785,"n":1369,"o":8.795,"t":"2026-10-16T19:35:00Z","v":441093,"vw":8.807482},{"c":8.785,"h":8.83,"l":8.78,"n":1012,"o":8.8299,"t":"2026-10-16T19:40:00Z","v":297203,"vw":8.802261},{"c":8.795,"h":8.81,"l":8.785,"n":1424,"o":8.79,"t":"2026-10-16T19:45:00Z","v":362932,"vw":8.792712},{"c":8.805,"h":8.81,"l":8.795,"n":1542,"o":8.8,"t":"2026-10-16T19:50:00Z","v":500371,"vw":8.803917},{"c":8.85,"h":8.86,"l":8.8,"n":5603,"o":8.81,"t":"2026-10-16T19:55:00Z","v":2022418,"vw":8.832775},{"c":8.85,"h":8.86,"l":8.85,"n":48,"o":8.86,"t":"2026-10-16T20:00:00Z","v":1849056,"vw":8.850002},{"c":8.85,"h":8.88,"l":8.85,"n":42,"o":8.88,"t":"2026-10-16T20:05:00Z","v":1144,"vw":8.862724},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-16T20:15:00Z","v":503,"vw":8.86},{"c":8.8599,"h":8.8599,"l":8.8599,"n":1,"o":8.8599,"t":"2026-10-16T20:25:00Z","v":142,"vw":8.8599},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-16T20:35:00Z","v":220,"vw":8.84},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-16T20:40:00Z","v":64213,"vw":8.85},{"c":8.85,"h":8.86,"l":8.85,"n":20,"o":8.86,"t":"2026-10-16T21:05:00Z","v":11885,"vw":8.8517},{"c":8.82,"h":8.84,"l":8.8,"n":17,"o":8.8,"t":"2026-10-16T21:10:00Z","v":5475,"vw":8.816404},{"c":8.8,"h":8.82,"l":8.8,"n":12,"o":8.82,"t":"2026-10-16T21:15:00Z","v":8000,"vw":8.80635},{"c":8.88,"h":8.88,"l":8.87,"n":3,"o":8.87,"t":"2026-10-16T21:40:00Z","v":500,"vw":8.875},{"c":8.81,"h":8.83,"l":8.81,"n":4,"o":8.83,"t":"2026-10-16T21:45:00Z","v":872,"vw":8.823142},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-16T21:55:00Z","v":157,"vw":8.85},{"c":8.8,"h":8.85,"l":8.8,"n":6,"o":8.85,"t":"2026-10-16T22:45:00Z","v":5258,"vw":8.801963},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-16T22:50:00Z","v":10000,"vw":8.8},{"c":8.8047,"h":8.8047,"l":8.8047,"n":1,"o":8.8047,"t":"2026-10-16T22:55:00Z","v":199,"vw":8.8047},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-16T23:45:00Z","v":250,"vw":8.84},{"c":9,"h":9,"l":8.88,"n":29,"o":8.88,"t":"2026-10-19T08:00:00Z","v":5978,"vw":8.996343},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-19T08:10:00Z","v":170,"vw":8.99},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T08:35:00Z","v":15000,"vw":8.96},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-10-19T08:50:00Z","v":310,"vw":8.92},{"c":8.95,"h":8.95,"l":8.93,"n":3,"o":8.93,"t":"2026-10-19T09:20:00Z","v":2000,"vw":8.93995},{"c":8.92,"h":8.92,"l":8.92,"n":8,"o":8.92,"t":"2026-10-19T09:30:00Z","v":5000,"vw":8.92},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-19T09:40:00Z","v":1208,"vw":8.93},{"c":8.99,"h":9,"l":8.96,"n":13,"o":8.96,"t":"2026-10-19T10:10:00Z","v":7503,"vw":8.98321},{"c":8.99,"h":8.99,"l":8.99,"n":6,"o":8.99,"t":"2026-10-19T10:55:00Z","v":512,"vw":8.99},{"c":8.98,"h":8.99,"l":8.92,"n":72,"o":8.99,"t":"2026-10-19T11:00:00Z","v":15936,"vw":8.971813},{"c":8.96,"h":8.9666,"l":8.96,"n":7,"o":8.9666,"t":"2026-10-19T11:05:00Z","v":1682,"vw":8.964151},{"c":8.97,"h":8.97,"l":8.96,"n":6,"o":8.96,"t":"2026-10-19T11:10:00Z","v":504,"vw":8.963},{"c":8.9644,"h":8.9644,"l":8.9644,"n":1,"o":8.9644,"t":"2026-10-19T11:15:00Z","v":300,"vw":8.9644},{"c":8.92,"h":8.93,"l":8.92,"n":17,"o":8.93,"t":"2026-10-19T11:25:00Z","v":2010,"vw":8.929411},{"c":8.98,"h":8.98,"l":8.94,"n":20,"o":8.95,"t":"2026-10-19T11:35:00Z","v":7383,"vw":8.953334},{"c":8.97,"h":8.97,"l":8.96,"n":16,"o":8.96,"t":"2026-10-19T11:40:00Z","v":5500,"vw":8.969252},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-19T11:45:00Z","v":225,"vw":8.92},{"c":9.0436,"h":9.05,"l":8.98,"n":123,"o":8.98,"t":"2026-10-19T11:55:00Z","v":19742,"vw":9.008219},{"c":8.99,"h":9.04,"l":8.99,"n":12,"o":9.04,"t":"2026-10-19T12:00:00Z","v":3989,"vw":9.00508},{"c":8.9908,"h":8.9908,"l":8.9908,"n":1,"o":8.9908,"t":"2026-10-19T12:05:00Z","v":600,"vw":8.9908},{"c":9.05,"h":9.05,"l":9.04,"n":16,"o":9.04,"t":"2026-10-19T12:10:00Z","v":3038,"vw":9.041381},{"c":9.07,"h":9.07,"l":9.05,"n":15,"o":9.07,"t":"2026-10-19T12:15:00Z","v":1797,"vw":9.061732},{"c":9.06,"h":9.1,"l":9.06,"n":45,"o":9.07,"t":"2026-10-19T12:20:00Z","v":6957,"vw":9.081835},{"c":9.08,"h":9.1,"l":9.05,"n":21,"o":9.1,"t":"2026-10-19T12:30:00Z","v":3894,"vw":9.073485},{"c":9.11,"h":9.11,"l":9.08,"n":15,"o":9.1,"t":"2026-10-19T12:35:00Z","v":9825,"vw":9.097396},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-19T12:40:00Z","v":1050,"vw":9.07},{"c":9.08,"h":9.085,"l":9.08,"n":5,"o":9.085,"t":"2026-10-19T12:45:00Z","v":14926,"vw":9.080435},{"c":9.11,"h":9.12,"l":9.085,"n":21,"o":9.085,"t":"2026-10-19T12:50:00Z","v":8504,"vw":9.10393},{"c":9.089,"h":9.1,"l":9.089,"n":4,"o":9.1,"t":"2026-10-19T12:55:00Z","v":1310,"vw":9.091538},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-19T13:05:00Z","v":600,"vw":9.08},{"c":9.05,"h":9.08,"l":9.03,"n":24,"o":9.08,"t":"2026-10-19T13:10:00Z","v":2950,"vw":9.046893},{"c":9.05,"h":9.0901,"l":9.05,"n":20,"o":9.0901,"t":"2026-10-19T13:15:00Z","v":1646,"vw":9.05297},{"c":9.07,"h":9.07,"l":9.05,"n":13,"o":9.05,"t":"2026-10-19T13:20:00Z","v":4730,"vw":9.052119},{"c":9.05,"h":9.05,"l":9.05,"n":25,"o":9.05,"t":"2026-10-19T13:25:00Z","v":2603,"vw":9.05},{"c":9.105,"h":9.15,"l":9,"n":1137,"o":9.01,"t":"2026-10-19T13:30:00Z","v":777465,"vw":9.060532},{"c":9.095,"h":9.12,"l":9.045,"n":1127,"o":9.105,"t":"2026-10-19T13:35:00Z","v":334784,"vw":9.080641},{"c":9.08,"h":9.12,"l":9.06,"n":798,"o":9.0902,"t":"2026-10-19T13:40:00Z","v":124563,"vw":9.084132},{"c":9.08,"h":9.09,"l":9.03,"n":1639,"o":9.08,"t":"2026-10-19T13:45:00Z","v":618557,"vw":9.060981},{"c":9.015,"h":9.095,"l":9.01,"n":812,"o":9.08,"t":"2026-10-19T13:50:00Z","v":162258,"vw":9.046407},{"c":9.015,"h":9.02,"l":8.99,"n":867,"o":9.015,"t":"2026-10-19T13:55:00Z","v":186982,"vw":9.004646},{"c":9.025,"h":9.03,"l":8.9903,"n":928,"o":9.01,"t":"2026-10-19T14:00:00Z","v":176976,"vw":9.010169},{"c":9.04,"h":9.055,"l":9.01,"n":970,"o":9.025,"t":"2026-10-19T14:05:00Z","v":279119,"vw":9.028788},{"c":9.065,"h":9.07,"l":9.0301,"n":945,"o":9.045,"t":"2026-10-19T14:10:00Z","v":210938,"vw":9.060039},{"c":9.0423,"h":9.085,"l":9.04,"n":735,"o":9.07,"t":"2026-10-19T14:15:00Z","v":203165,"vw":9.06698},{"c":9.015,"h":9.045,"l":8.99,"n":965,"o":9.04,"t":"2026-10-19T14:20:00Z","v":201261,"vw":9.007364},{"c":9.01,"h":9.0277,"l":8.99,"n":814,"o":9.015,"t":"2026-10-19T14:25:00Z","v":196235,"vw":9.004943},{"c":8.995,"h":9.015,"l":8.99,"n":830,"o":9.015,"t":"2026-10-19T14:30:00Z","v":170637,"vw":9.003514},{"c":8.985,"h":9,"l":8.98,"n":882,"o":8.995,"t":"2026-10-19T14:35:00Z","v":211238,"vw":8.986594},{"c":8.965,"h":9,"l":8.95,"n":737,"o":8.985,"t":"2026-10-19T14:40:00Z","v":117160,"vw":8.976496},{"c":8.945,"h":8.985,"l":8.94,"n":522,"o":8.9603,"t":"2026-10-19T14:45:00Z","v":65656,"vw":8.96476},{"c":8.925,"h":8.95,"l":8.9201,"n":473,"o":8.945,"t":"2026-10-19T14:50:00Z","v":80160,"vw":8.934263},{"c":8.9717,"h":8.99,"l":8.925,"n":870,"o":8.925,"t":"2026-10-19T14:55:00Z","v":224151,"vw":8.954494},{"c":9,"h":9.01,"l":8.975,"n":707,"o":8.975,"t":"2026-10-19T15:00:00Z","v":152822,"vw":8.995572},{"c":9.04,"h":9.04,"l":8.9901,"n":1047,"o":8.9903,"t":"2026-10-19T15:05:00Z","v":274183,"vw":9.007845},{"c":9.075,"h":9.08,"l":9.03,"n":716,"o":9.035,"t":"2026-10-19T15:10:00Z","v":225721,"vw":9.054722},{"c":9.07,"h":9.09,"l":9.07,"n":578,"o":9.075,"t":"2026-10-19T15:15:00Z","v":120841,"vw":9.080476},{"c":9.08,"h":9.09,"l":9.06,"n":701,"o":9.075,"t":"2026-10-19T15:20:00Z","v":95852,"vw":9.073357},{"c":9.085,"h":9.09,"l":9.06,"n":710,"o":9.08,"t":"2026-10-19T15:25:00Z","v":113042,"vw":9.074068},{"c":9.061,"h":9.1,"l":9.06,"n":741,"o":9.085,"t":"2026-10-19T15:30:00Z","v":124305,"vw":9.08139},{"c":9.065,"h":9.08,"l":9.055,"n":736,"o":9.06,"t":"2026-10-19T15:35:00Z","v":135466,"vw":9.066644},{"c":9.065,"h":9.0796,"l":9.06,"n":488,"o":9.065,"t":"2026-10-19T15:40:00Z","v":66962,"vw":9.068809},{"c":9.0502,"h":9.08,"l":9.05,"n":591,"o":9.065,"t":"2026-10-19T15:45:00Z","v":117532,"vw":9.067008},{"c":9.025,"h":9.06,"l":9.02,"n":720,"o":9.055,"t":"2026-10-19T15:50:00Z","v":113232,"vw":9.037528},{"c":9.015,"h":9.03,"l":9.01,"n":870,"o":9.03,"t":"2026-10-19T15:55:00Z","v":232576,"vw":9.018795},{"c":8.9997,"h":9.0155,"l":8.98,"n":837,"o":9.015,"t":"2026-10-19T16:00:00Z","v":283253,"vw":8.997277},{"c":8.985,"h":9,"l":8.97,"n":658,"o":8.995,"t":"2026-10-19T16:05:00Z","v":156987,"vw":8.985163},{"c":9.01,"h":9.0192,"l":8.97,"n":794,"o":8.985,"t":"2026-10-19T16:10:00Z","v":304478,"vw":8.985713},{"c":9.005,"h":9.0158,"l":8.995,"n":629,"o":9.01,"t":"2026-10-19T16:15:00Z","v":128591,"vw":9.002693},{"c":9.015,"h":9.02,"l":8.99,"n":778,"o":9.005,"t":"2026-10-19T16:20:00Z","v":277187,"vw":8.999344},{"c":8.985,"h":9.02,"l":8.98,"n":714,"o":9.015,"t":"2026-10-19T16:25:00Z","v":237533,"vw":9.003079},{"c":8.955,"h":8.9873,"l":8.95,"n":775,"o":8.98,"t":"2026-10-19T16:30:00Z","v":249081,"vw":8.97071},{"c":8.945,"h":8.96,"l":8.93,"n":606,"o":8.955,"t":"2026-10-19T16:35:00Z","v":101067,"vw":8.945147},{"c":8.9599,"h":8.96,"l":8.94,"n":586,"o":8.9401,"t":"2026-10-19T16:40:00Z","v":79300,"vw":8.951421},{"c":8.955,"h":8.96,"l":8.94,"n":776,"o":8.96,"t":"2026-10-19T16:45:00Z","v":241149,"vw":8.9483},{"c":8.955,"h":8.96,"l":8.95,"n":436,"o":8.955,"t":"2026-10-19T16:50:00Z","v":92022,"vw":8.95208},{"c":8.96,"h":8.96,"l":8.95,"n":561,"o":8.9523,"t":"2026-10-19T16:55:00Z","v":79869,"vw":8.957323},{"c":8.955,"h":8.965,"l":8.94,"n":648,"o":8.96,"t":"2026-10-19T17:00:00Z","v":86427,"vw":8.955395},{"c":8.925,"h":8.96,"l":8.92,"n":840,"o":8.9501,"t":"2026-10-19T17:05:00Z","v":239930,"vw":8.945486},{"c":8.935,"h":8.94,"l":8.91,"n":716,"o":8.92,"t":"2026-10-19T17:10:00Z","v":166792,"vw":8.925466},{"c":8.945,"h":8.96,"l":8.9324,"n":730,"o":8.9399,"t":"2026-10-19T17:15:00Z","v":128368,"vw":8.947235},{"c":8.945,"h":8.96,"l":8.94,"n":575,"o":8.945,"t":"2026-10-19T17:20:00Z","v":208004,"vw":8.945625},{"c":8.945,"h":8.95,"l":8.935,"n":573,"o":8.94,"t":"2026-10-19T17:25:00Z","v":80145,"vw":8.941665},{"c":8.945,"h":8.95,"l":8.935,"n":623,"o":8.945,"t":"2026-10-19T17:30:00Z","v":121621,"vw":8.942659},{"c":8.925,"h":8.945,"l":8.92,"n":495,"o":8.945,"t":"2026-10-19T17:35:00Z","v":63265,"vw":8.930373},{"c":8.955,"h":8.97,"l":8.92,"n":1143,"o":8.925,"t":"2026-10-19T17:40:00Z","v":249399,"vw":8.944927},{"c":8.955,"h":8.965,"l":8.95,"n":564,"o":8.95,"t":"2026-10-19T17:45:00Z","v":107141,"vw":8.957385},{"c":8.9424,"h":8.9591,"l":8.9317,"n":784,"o":8.95,"t":"2026-10-19T17:50:00Z","v":220043,"vw":8.947},{"c":8.95,"h":8.96,"l":8.9401,"n":597,"o":8.945,"t":"2026-10-19T17:55:00Z","v":67661,"vw":8.950246},{"c":8.9324,"h":8.96,"l":8.9301,"n":569,"o":8.955,"t":"2026-10-19T18:00:00Z","v":85915,"vw":8.943102},{"c":8.925,"h":8.94,"l":8.92,"n":433,"o":8.94,"t":"2026-10-19T18:05:00Z","v":53631,"vw":8.929773},{"c":8.925,"h":8.93,"l":8.91,"n":624,"o":8.925,"t":"2026-10-19T18:10:00Z","v":94448,"vw":8.920253},{"c":8.93,"h":8.94,"l":8.92,"n":493,"o":8.925,"t":"2026-10-19T18:15:00Z","v":56211,"vw":8.930741},{"c":8.925,"h":8.94,"l":8.92,"n":494,"o":8.9305,"t":"2026-10-19T18:20:00Z","v":70227,"vw":8.929234},{"c":8.91,"h":8.93,"l":8.91,"n":668,"o":8.925,"t":"2026-10-19T18:25:00Z","v":106768,"vw":8.919379},{"c":8.905,"h":8.93,"l":8.9,"n":706,"o":8.915,"t":"2026-10-19T18:30:00Z","v":124619,"vw":8.914614},{"c":8.9196,"h":8.9196,"l":8.9,"n":521,"o":8.9077,"t":"2026-10-19T18:35:00Z","v":79078,"vw":8.908344},{"c":8.9109,"h":8.92,"l":8.9,"n":552,"o":8.9116,"t":"2026-10-19T18:40:00Z","v":113436,"vw":8.911363},{"c":8.935,"h":8.935,"l":8.91,"n":705,"o":8.91,"t":"2026-10-19T18:45:00Z","v":128587,"vw":8.919837},{"c":8.92,"h":8.94,"l":8.915,"n":596,"o":8.935,"t":"2026-10-19T18:50:00Z","v":106032,"vw":8.92456},{"c":8.96,"h":8.97,"l":8.915,"n":840,"o":8.915,"t":"2026-10-19T18:55:00Z","v":179870,"vw":8.946208},{"c":8.975,"h":8.98,"l":8.96,"n":656,"o":8.965,"t":"2026-10-19T19:00:00Z","v":143731,"vw":8.972221},{"c":8.97,"h":8.98,"l":8.96,"n":755,"o":8.9799,"t":"2026-10-19T19:05:00Z","v":160060,"vw":8.970027},{"c":8.965,"h":8.98,"l":8.96,"n":734,"o":8.965,"t":"2026-10-19T19:10:00Z","v":152885,"vw":8.971292},{"c":8.985,"h":8.99,"l":8.9624,"n":760,"o":8.965,"t":"2026-10-19T19:15:00Z","v":148317,"vw":8.977231},{"c":9.02,"h":9.025,"l":8.98,"n":1466,"o":8.9801,"t":"2026-10-19T19:20:00Z","v":492148,"vw":9.00369},{"c":9.005,"h":9.03,"l":8.99,"n":1020,"o":9.03,"t":"2026-10-19T19:25:00Z","v":222341,"vw":9.004034},{"c":8.9912,"h":9.01,"l":8.9814,"n":892,"o":9.005,"t":"2026-10-19T19:30:00Z","v":215672,"vw":8.99526},{"c":9.01,"h":9.01,"l":8.9907,"n":799,"o":8.995,"t":"2026-10-19T19:35:00Z","v":110361,"vw":9.004905},{"c":9.005,"h":9.02,"l":9,"n":1123,"o":9.01,"t":"2026-10-19T19:40:00Z","v":224714,"vw":9.009288},{"c":8.995,"h":9.02,"l":8.99,"n":1259,"o":9.005,"t":"2026-10-19T19:45:00Z","v":299688,"vw":9.005355},{"c":8.99,"h":9.01,"l":8.98,"n":1174,"o":9,"t":"2026-10-19T19:50:00Z","v":245025,"vw":8.991454},{"c":8.97,"h":8.99,"l":8.95,"n":3746,"o":8.985,"t":"2026-10-19T19:55:00Z","v":947586,"vw":8.965884},{"c":8.96,"h":8.97,"l":8.96,"n":47,"o":8.965,"t":"2026-10-19T20:00:00Z","v":1600521,"vw":8.960004},{"c":8.94,"h":8.9586,"l":8.94,"n":2,"o":8.9586,"t":"2026-10-19T20:05:00Z","v":2200,"vw":8.956909},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-19T20:25:00Z","v":113,"vw":8.94},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T20:35:00Z","v":59793,"vw":8.96},{"c":8.9611,"h":8.9611,"l":8.9611,"n":1,"o":8.9611,"t":"2026-10-19T20:50:00Z","v":4000,"vw":8.9611},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-19T21:00:00Z","v":4000,"vw":9.01},{"c":8.9801,"h":9.028,"l":8.98,"n":3,"o":9.028,"t":"2026-10-19T21:40:00Z","v":500,"vw":8.98964},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-19T22:45:00Z","v":200,"vw":9},{"c":8.9998,"h":8.9998,"l":8.9998,"n":1,"o":8.9998,"t":"2026-10-19T23:00:00Z","v":1000,"vw":8.9998},{"c":8.98,"h":8.99,"l":8.98,"n":16,"o":8.99,"t":"2026-10-19T23:10:00Z","v":1006,"vw":8.982169},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-19T23:45:00Z","v":299,"vw":9},{"c":9.03,"h":9.03,"l":9,"n":6,"o":9,"t":"2026-10-20T08:20:00Z","v":600,"vw":9.019796},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-20T10:35:00Z","v":500,"vw":8.98},{"c":8.92,"h":8.936,"l":8.92,"n":2,"o":8.936,"t":"2026-10-20T11:20:00Z","v":253,"vw":8.926324},{"c":8.91,"h":8.91,"l":8.91,"n":13,"o":8.91,"t":"2026-10-20T12:30:00Z","v":1977,"vw":8.91},{"c":8.94,"h":8.94,"l":8.93,"n":16,"o":8.93,"t":"2026-10-20T12:40:00Z","v":5463,"vw":8.939357},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-20T12:45:00Z","v":2500,"vw":8.93},{"c":8.9,"h":8.91,"l":8.9,"n":27,"o":8.91,"t":"2026-10-20T12:50:00Z","v":2787,"vw":8.900588},{"c":8.94,"h":8.94,"l":8.93,"n":14,"o":8.94,"t":"2026-10-20T13:00:00Z","v":777,"vw":8.938198},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-20T13:05:00Z","v":100,"vw":8.99},{"c":8.96,"h":8.96,"l":8.95,"n":5,"o":8.95,"t":"2026-10-20T13:15:00Z","v":1133,"vw":8.95428},{"c":8.945,"h":8.95,"l":8.945,"n":6,"o":8.95,"t":"2026-10-20T13:25:00Z","v":760,"vw":8.945816},{"c":8.865,"h":8.99,"l":8.82,"n":972,"o":8.96,"t":"2026-10-20T13:30:00Z","v":268441,"vw":8.896655},{"c":9.065,"h":9.065,"l":8.86,"n":1268,"o":8.865,"t":"2026-10-20T13:35:00Z","v":220147,"vw":8.986117},{"c":9.06,"h":9.08,"l":9.02,"n":995,"o":9.06,"t":"2026-10-20T13:40:00Z","v":171085,"vw":9.049801},{"c":9.1,"h":9.125,"l":9.03,"n":1310,"o":9.055,"t":"2026-10-20T13:45:00Z","v":255807,"vw":9.078771},{"c":9.1203,"h":9.145,"l":9.09,"n":1008,"o":9.095,"t":"2026-10-20T13:50:00Z","v":224332,"vw":9.116833},{"c":9.145,"h":9.145,"l":9.09,"n":1403,"o":9.125,"t":"2026-10-20T13:55:00Z","v":324630,"vw":9.112793},{"c":9.09,"h":9.17,"l":9.0801,"n":1392,"o":9.145,"t":"2026-10-20T14:00:00Z","v":325555,"vw":9.133673},{"c":9.085,"h":9.115,"l":9.07,"n":1290,"o":9.09,"t":"2026-10-20T14:05:00Z","v":405728,"vw":9.084687},{"c":9.05,"h":9.09,"l":9.0306,"n":2229,"o":9.085,"t":"2026-10-20T14:10:00Z","v":732738,"vw":9.066511},{"c":9.02,"h":9.055,"l":8.985,"n":1633,"o":9.055,"t":"2026-10-20T14:15:00Z","v":462753,"vw":9.018411},{"c":9.09,"h":9.09,"l":9.02,"n":2282,"o":9.025,"t":"2026-10-20T14:20:00Z","v":818311,"vw":9.051745},{"c":9.1301,"h":9.1399,"l":9.075,"n":1000,"o":9.085,"t":"2026-10-20T14:25:00Z","v":228494,"vw":9.11137},{"c":9.105,"h":9.1599,"l":9.1,"n":1225,"o":9.135,"t":"2026-10-20T14:30:00Z","v":207667,"vw":9.132392},{"c":9.105,"h":9.125,"l":9.09,"n":807,"o":9.1101,"t":"2026-10-20T14:35:00Z","v":121014,"vw":9.113044},{"c":9.165,"h":9.165,"l":9.1003,"n":1367,"o":9.105,"t":"2026-10-20T14:40:00Z","v":416107,"vw":9.144981},{"c":9.11,"h":9.18,"l":9.11,"n":817,"o":9.165,"t":"2026-10-20T14:45:00Z","v":163604,"vw":9.151662},{"c":9.175,"h":9.19,"l":9.111,"n":1209,"o":9.115,"t":"2026-10-20T14:50:00Z","v":591575,"vw":9.15408},{"c":9.195,"h":9.2,"l":9.16,"n":1287,"o":9.175,"t":"2026-10-20T14:55:00Z","v":726084,"vw":9.175038},{"c":9.165,"h":9.22,"l":9.165,"n":1358,"o":9.195,"t":"2026-10-20T15:00:00Z","v":327575,"vw":9.195476},{"c":9.195,"h":9.195,"l":9.15,"n":903,"o":9.1601,"t":"2026-10-20T15:05:00Z","v":163969,"vw":9.170792},{"c":9.185,"h":9.21,"l":9.14,"n":1863,"o":9.195,"t":"2026-10-20T15:10:00Z","v":652649,"vw":9.179844},{"c":9.1903,"h":9.21,"l":9.18,"n":722,"o":9.19,"t":"2026-10-20T15:15:00Z","v":157441,"vw":9.19325},{"c":9.18,"h":9.2,"l":9.17,"n":623,"o":9.195,"t":"2026-10-20T15:20:00Z","v":90488,"vw":9.182846},{"c":9.205,"h":9.22,"l":9.1703,"n":858,"o":9.185,"t":"2026-10-20T15:25:00Z","v":260072,"vw":9.202113},{"c":9.175,"h":9.215,"l":9.165,"n":919,"o":9.205,"t":"2026-10-20T15:30:00Z","v":260344,"vw":9.192915},{"c":9.185,"h":9.19,"l":9.11,"n":837,"o":9.175,"t":"2026-10-20T15:35:00Z","v":410395,"vw":9.152057},{"c":9.21,"h":9.22,"l":9.18,"n":737,"o":9.185,"t":"2026-10-20T15:40:00Z","v":113618,"vw":9.202805},{"c":9.18,"h":9.21,"l":9.17,"n":774,"o":9.21,"t":"2026-10-20T15:45:00Z","v":119079,"vw":9.1876},{"c":9.195,"h":9.195,"l":9.18,"n":611,"o":9.185,"t":"2026-10-20T15:50:00Z","v":46043,"vw":9.187747},{"c":9.1903,"h":9.2,"l":9.185,"n":857,"o":9.195,"t":"2026-10-20T15:55:00Z","v":119338,"vw":9.192087},{"c":9.155,"h":9.195,"l":9.1501,"n":907,"o":9.19,"t":"2026-10-20T16:00:00Z","v":142349,"vw":9.173805},{"c":9.155,"h":9.17,"l":9.1501,"n":867,"o":9.16,"t":"2026-10-20T16:05:00Z","v":168687,"vw":9.159685},{"c":9.155,"h":9.165,"l":9.1301,"n":1062,"o":9.1569,"t":"2026-10-20T16:10:00Z","v":336309,"vw":9.152833},{"c":9.145,"h":9.17,"l":9.14,"n":805,"o":9.16,"t":"2026-10-20T16:15:00Z","v":123093,"vw":9.155016},{"c":9.141,"h":9.1599,"l":9.135,"n":945,"o":9.141,"t":"2026-10-20T16:20:00Z","v":157566,"vw":9.146653},{"c":9.155,"h":9.165,"l":9.14,"n":813,"o":9.145,"t":"2026-10-20T16:25:00Z","v":107589,"vw":9.152182},{"c":9.1303,"h":9.16,"l":9.1303,"n":854,"o":9.155,"t":"2026-10-20T16:30:00Z","v":103058,"vw":9.150503},{"c":9.145,"h":9.15,"l":9.13,"n":680,"o":9.131,"t":"2026-10-20T16:35:00Z","v":89921,"vw":9.14393},{"c":9.14,"h":9.15,"l":9.13,"n":582,"o":9.145,"t":"2026-10-20T16:40:00Z","v":75364,"vw":9.139211},{"c":9.1362,"h":9.14,"l":9.13,"n":563,"o":9.135,"t":"2026-10-20T16:45:00Z","v":75380,"vw":9.134567},{"c":9.1183,"h":9.15,"l":9.115,"n":855,"o":9.135,"t":"2026-10-20T16:50:00Z","v":144652,"vw":9.137872},{"c":9.105,"h":9.13,"l":9.105,"n":718,"o":9.115,"t":"2026-10-20T16:55:00Z","v":99063,"vw":9.115905},{"c":9.1303,"h":9.14,"l":9.105,"n":706,"o":9.105,"t":"2026-10-20T17:00:00Z","v":119861,"vw":9.120053},{"c":9.12,"h":9.14,"l":9.12,"n":549,"o":9.135,"t":"2026-10-20T17:05:00Z","v":57189,"vw":9.131345},{"c":9.13,"h":9.14,"l":9.12,"n":724,"o":9.12,"t":"2026-10-20T17:10:00Z","v":100032,"vw":9.128489},{"c":9.1201,"h":9.14,"l":9.12,"n":728,"o":9.1318,"t":"2026-10-20T17:15:00Z","v":175799,"vw":9.127418},{"c":9.14,"h":9.14,"l":9.125,"n":576,"o":9.1299,"t":"2026-10-20T17:20:00Z","v":97560,"vw":9.133323},{"c":9.135,"h":9.14,"l":9.12,"n":680,"o":9.13,"t":"2026-10-20T17:25:00Z","v":1266902,"vw":9.127778},{"c":9.125,"h":9.15,"l":9.12,"n":735,"o":9.135,"t":"2026-10-20T17:30:00Z","v":131688,"vw":9.134105},{"c":9.125,"h":9.13,"l":9.12,"n":586,"o":9.125,"t":"2026-10-20T17:35:00Z","v":61497,"vw":9.125988},{"c":9.135,"h":9.14,"l":9.125,"n":757,"o":9.125,"t":"2026-10-20T17:40:00Z","v":86797,"vw":9.13272},{"c":9.13,"h":9.145,"l":9.13,"n":824,"o":9.135,"t":"2026-10-20T17:45:00Z","v":92753,"vw":9.136478},{"c":9.135,"h":9.14,"l":9.13,"n":581,"o":9.1303,"t":"2026-10-20T17:50:00Z","v":75643,"vw":9.13449},{"c":9.15,"h":9.1599,"l":9.13,"n":797,"o":9.135,"t":"2026-10-20T17:55:00Z","v":113511,"vw":9.14004},{"c":9.155,"h":9.16,"l":9.15,"n":571,"o":9.155,"t":"2026-10-20T18:00:00Z","v":52699,"vw":9.154668},{"c":9.135,"h":9.16,"l":9.1303,"n":741,"o":9.155,"t":"2026-10-20T18:05:00Z","v":83403,"vw":9.148367},{"c":9.175,"h":9.175,"l":9.13,"n":856,"o":9.135,"t":"2026-10-20T18:10:00Z","v":152035,"vw":9.147603},{"c":9.155,"h":9.18,"l":9.15,"n":835,"o":9.18,"t":"2026-10-20T18:15:00Z","v":173045,"vw":9.163301},{"c":9.1764,"h":9.18,"l":9.155,"n":826,"o":9.155,"t":"2026-10-20T18:20:00Z","v":150561,"vw":9.168538},{"c":9.165,"h":9.1799,"l":9.16,"n":662,"o":9.175,"t":"2026-10-20T18:25:00Z","v":87439,"vw":9.167826},{"c":9.175,"h":9.2,"l":9.16,"n":1162,"o":9.165,"t":"2026-10-20T18:30:00Z","v":373159,"vw":9.184039},{"c":9.175,"h":9.18,"l":9.17,"n":596,"o":9.18,"t":"2026-10-20T18:35:00Z","v":65850,"vw":9.174111},{"c":9.165,"h":9.18,"l":9.1501,"n":856,"o":9.1703,"t":"2026-10-20T18:40:00Z","v":130699,"vw":9.163266},{"c":9.18,"h":9.18,"l":9.16,"n":564,"o":9.165,"t":"2026-10-20T18:45:00Z","v":70051,"vw":9.16937},{"c":9.165,"h":9.18,"l":9.16,"n":647,"o":9.1756,"t":"2026-10-20T18:50:00Z","v":94511,"vw":9.170278},{"c":9.16,"h":9.1784,"l":9.15,"n":900,"o":9.165,"t":"2026-10-20T18:55:00Z","v":135226,"vw":9.162214},{"c":9.155,"h":9.17,"l":9.15,"n":798,"o":9.155,"t":"2026-10-20T19:00:00Z","v":139688,"vw":9.162746},{"c":9.1701,"h":9.175,"l":9.1501,"n":719,"o":9.1563,"t":"2026-10-20T19:05:00Z","v":125505,"vw":9.165862},{"c":9.165,"h":9.175,"l":9.15,"n":820,"o":9.175,"t":"2026-10-20T19:10:00Z","v":119810,"vw":9.163634},{"c":9.185,"h":9.19,"l":9.1624,"n":797,"o":9.17,"t":"2026-10-20T19:15:00Z","v":111319,"vw":9.178769},{"c":9.1923,"h":9.2,"l":9.185,"n":1065,"o":9.1877,"t":"2026-10-20T19:20:00Z","v":156649,"vw":9.193837},{"c":9.195,"h":9.2,"l":9.19,"n":927,"o":9.19,"t":"2026-10-20T19:25:00Z","v":138815,"vw":9.193958},{"c":9.205,"h":9.215,"l":9.19,"n":1034,"o":9.195,"t":"2026-10-20T19:30:00Z","v":161590,"vw":9.203241},{"c":9.17,"h":9.21,"l":9.165,"n":1780,"o":9.2,"t":"2026-10-20T19:35:00Z","v":580283,"vw":9.183749},{"c":9.185,"h":9.19,"l":9.16,"n":1227,"o":9.165,"t":"2026-10-20T19:40:00Z","v":406754,"vw":9.174784},{"c":9.18,"h":9.195,"l":9.18,"n":1656,"o":9.185,"t":"2026-10-20T19:45:00Z","v":398067,"vw":9.186652},{"c":9.215,"h":9.22,"l":9.18,"n":1552,"o":9.185,"t":"2026-10-20T19:50:00Z","v":441183,"vw":9.204396},{"c":9.215,"h":9.24,"l":9.2,"n":5908,"o":9.22,"t":"2026-10-20T19:55:00Z","v":2225665,"vw":9.217568},{"c":9.22,"h":9.24,"l":9.2,"n":70,"o":9.215,"t":"2026-10-20T20:00:00Z","v":2052828,"vw":9.200218},{"c":9.2454,"h":9.26,"l":9.2454,"n":3,"o":9.26,"t":"2026-10-20T20:05:00Z","v":7638,"vw":9.258877},{"c":9.24,"h":9.2492,"l":9.24,"n":11,"o":9.2492,"t":"2026-10-20T20:20:00Z","v":608,"vw":9.241746},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-20T20:30:00Z","v":22778,"vw":9.2},{"c":9.24,"h":9.24,"l":9.24,"n":7,"o":9.24,"t":"2026-10-20T20:40:00Z","v":4003,"vw":9.24},{"c":9.25,"h":9.26,"l":9.25,"n":5,"o":9.26,"t":"2026-10-20T21:35:00Z","v":1121,"vw":9.258993},{"c":9.2538,"h":9.2538,"l":9.2538,"n":1,"o":9.2538,"t":"2026-10-20T21:55:00Z","v":5000,"vw":9.2538},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-20T22:10:00Z","v":100,"vw":9.26},{"c":9.2591,"h":9.2591,"l":9.2563,"n":2,"o":9.2563,"t":"2026-10-20T22:35:00Z","v":5300,"vw":9.258942},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-10-20T22:55:00Z","v":278,"vw":9.23},{"c":9.21,"h":9.23,"l":9.21,"n":19,"o":9.23,"t":"2026-10-20T23:10:00Z","v":5101,"vw":9.223436},{"c":9.16,"h":9.16,"l":9.15,"n":18,"o":9.15,"t":"2026-10-21T08:00:00Z","v":36013,"vw":9.150455},{"c":9.25,"h":9.25,"l":9.17,"n":3,"o":9.17,"t":"2026-10-21T08:35:00Z","v":3009,"vw":9.209867},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T09:25:00Z","v":200,"vw":9.18},{"c":9.24,"h":9.24,"l":9.24,"n":8,"o":9.24,"t":"2026-10-21T09:30:00Z","v":170,"vw":9.24},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-10-21T09:45:00Z","v":103,"vw":9.23},{"c":9.27,"h":9.27,"l":9.25,"n":21,"o":9.25,"t":"2026-10-21T11:00:00Z","v":2005,"vw":9.259466},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-21T11:30:00Z","v":405,"vw":9.28},{"c":9.29,"h":9.3,"l":9.27,"n":14,"o":9.28,"t":"2026-10-21T11:35:00Z","v":6171,"vw":9.279497},{"c":9.28,"h":9.29,"l":9.28,"n":10,"o":9.29,"t":"2026-10-21T11:40:00Z","v":1793,"vw":9.285096},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-21T12:30:00Z","v":1500,"vw":9.28},{"c":9.31,"h":9.31,"l":9.3,"n":7,"o":9.3,"t":"2026-10-21T12:55:00Z","v":1605,"vw":9.3075},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-21T13:10:00Z","v":170,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T13:15:00Z","v":500,"vw":9.3},{"c":9.211,"h":9.38,"l":9.1901,"n":633,"o":9.33,"t":"2026-10-21T13:30:00Z","v":189213,"vw":9.326662},{"c":9.2401,"h":9.2501,"l":9.21,"n":585,"o":9.21,"t":"2026-10-21T13:35:00Z","v":77327,"vw":9.229929},{"c":9.265,"h":9.285,"l":9.23,"n":572,"o":9.24,"t":"2026-10-21T13:40:00Z","v":98466,"vw":9.254633},{"c":9.275,"h":9.305,"l":9.265,"n":609,"o":9.265,"t":"2026-10-21T13:45:00Z","v":124507,"vw":9.285747},{"c":9.255,"h":9.29,"l":9.25,"n":621,"o":9.28,"t":"2026-10-21T13:50:00Z","v":132436,"vw":9.270707},{"c":9.2124,"h":9.26,"l":9.21,"n":782,"o":9.259,"t":"2026-10-21T13:55:00Z","v":302433,"vw":9.235601},{"c":9.22,"h":9.24,"l":9.185,"n":909,"o":9.21,"t":"2026-10-21T14:00:00Z","v":262396,"vw":9.210974},{"c":9.1903,"h":9.2199,"l":9.19,"n":634,"o":9.215,"t":"2026-10-21T14:05:00Z","v":116116,"vw":9.199059},{"c":9.215,"h":9.23,"l":9.195,"n":673,"o":9.195,"t":"2026-10-21T14:10:00Z","v":107053,"vw":9.218733},{"c":9.215,"h":9.23,"l":9.21,"n":553,"o":9.22,"t":"2026-10-21T14:15:00Z","v":75054,"vw":9.217517},{"c":9.2303,"h":9.25,"l":9.21,"n":627,"o":9.215,"t":"2026-10-21T14:20:00Z","v":90609,"vw":9.22794},{"c":9.2299,"h":9.245,"l":9.2203,"n":863,"o":9.23,"t":"2026-10-21T14:25:00Z","v":122842,"vw":9.2318},{"c":9.241,"h":9.25,"l":9.22,"n":666,"o":9.225,"t":"2026-10-21T14:30:00Z","v":85799,"vw":9.230101},{"c":9.215,"h":9.25,"l":9.215,"n":634,"o":9.245,"t":"2026-10-21T14:35:00Z","v":96314,"vw":9.229689},{"c":9.2201,"h":9.24,"l":9.2101,"n":739,"o":9.22,"t":"2026-10-21T14:40:00Z","v":92430,"vw":9.224014},{"c":9.2702,"h":9.2787,"l":9.225,"n":1178,"o":9.225,"t":"2026-10-21T14:45:00Z","v":251952,"vw":9.260504},{"c":9.255,"h":9.28,"l":9.245,"n":834,"o":9.275,"t":"2026-10-21T14:50:00Z","v":173798,"vw":9.263779},{"c":9.245,"h":9.26,"l":9.2403,"n":572,"o":9.255,"t":"2026-10-21T14:55:00Z","v":60734,"vw":9.252566},{"c":9.245,"h":9.25,"l":9.23,"n":639,"o":9.245,"t":"2026-10-21T15:00:00Z","v":92207,"vw":9.240531},{"c":9.2588,"h":9.26,"l":9.241,"n":784,"o":9.25,"t":"2026-10-21T15:05:00Z","v":196075,"vw":9.250988},{"c":9.265,"h":9.27,"l":9.25,"n":789,"o":9.255,"t":"2026-10-21T15:10:00Z","v":107508,"vw":9.26354},{"c":9.239,"h":9.2699,"l":9.2301,"n":828,"o":9.265,"t":"2026-10-21T15:15:00Z","v":143123,"vw":9.252637},{"c":9.2447,"h":9.25,"l":9.235,"n":508,"o":9.235,"t":"2026-10-21T15:20:00Z","v":70124,"vw":9.242347},{"c":9.265,"h":9.27,"l":9.24,"n":927,"o":9.24,"t":"2026-10-21T15:25:00Z","v":165092,"vw":9.258489},{"c":9.255,"h":9.28,"l":9.25,"n":783,"o":9.265,"t":"2026-10-21T15:30:00Z","v":116423,"vw":9.26598},{"c":9.275,"h":9.28,"l":9.25,"n":678,"o":9.255,"t":"2026-10-21T15:35:00Z","v":166192,"vw":9.265365},{"c":9.255,"h":9.275,"l":9.25,"n":527,"o":9.275,"t":"2026-10-21T15:40:00Z","v":67524,"vw":9.263117},{"c":9.255,"h":9.26,"l":9.25,"n":412,"o":9.2504,"t":"2026-10-21T15:45:00Z","v":54374,"vw":9.253176},{"c":9.26,"h":9.27,"l":9.25,"n":534,"o":9.26,"t":"2026-10-21T15:50:00Z","v":68822,"vw":9.26114},{"c":9.26,"h":9.27,"l":9.25,"n":639,"o":9.26,"t":"2026-10-21T15:55:00Z","v":115705,"vw":9.258136},{"c":9.27,"h":9.29,"l":9.26,"n":985,"o":9.2652,"t":"2026-10-21T16:00:00Z","v":204942,"vw":9.278115},{"c":9.275,"h":9.28,"l":9.27,"n":440,"o":9.275,"t":"2026-10-21T16:05:00Z","v":54466,"vw":9.275216},{"c":9.275,"h":9.28,"l":9.27,"n":462,"o":9.275,"t":"2026-10-21T16:10:00Z","v":41591,"vw":9.274909},{"c":9.28,"h":9.28,"l":9.2601,"n":605,"o":9.2797,"t":"2026-10-21T16:15:00Z","v":97738,"vw":9.272427},{"c":9.275,"h":9.2887,"l":9.2617,"n":772,"o":9.275,"t":"2026-10-21T16:20:00Z","v":111633,"vw":9.273874},{"c":9.275,"h":9.28,"l":9.27,"n":493,"o":9.275,"t":"2026-10-21T16:25:00Z","v":39104,"vw":9.274244},{"c":9.265,"h":9.28,"l":9.265,"n":608,"o":9.271,"t":"2026-10-21T16:30:00Z","v":71990,"vw":9.271507},{"c":9.345,"h":9.355,"l":9.26,"n":1162,"o":9.2601,"t":"2026-10-21T16:35:00Z","v":223108,"vw":9.309089},{"c":9.2887,"h":9.355,"l":9.275,"n":1093,"o":9.345,"t":"2026-10-21T16:40:00Z","v":223194,"vw":9.306385},{"c":9.275,"h":9.29,"l":9.27,"n":754,"o":9.285,"t":"2026-10-21T16:45:00Z","v":90387,"vw":9.279433},{"c":9.2699,"h":9.28,"l":9.26,"n":640,"o":9.275,"t":"2026-10-21T16:50:00Z","v":84502,"vw":9.265956},{"c":9.2556,"h":9.27,"l":9.25,"n":645,"o":9.265,"t":"2026-10-21T16:55:00Z","v":88870,"vw":9.258381},{"c":9.2401,"h":9.265,"l":9.2401,"n":698,"o":9.255,"t":"2026-10-21T17:00:00Z","v":92150,"vw":9.256254},{"c":9.245,"h":9.25,"l":9.2443,"n":525,"o":9.245,"t":"2026-10-21T17:05:00Z","v":62140,"vw":9.247447},{"c":9.2411,"h":9.26,"l":9.235,"n":857,"o":9.245,"t":"2026-10-21T17:10:00Z","v":144267,"vw":9.244342},{"c":9.235,"h":9.25,"l":9.22,"n":724,"o":9.2426,"t":"2026-10-21T17:15:00Z","v":104458,"vw":9.232945},{"c":9.239,"h":9.25,"l":9.23,"n":624,"o":9.235,"t":"2026-10-21T17:20:00Z","v":74622,"vw":9.239248},{"c":9.235,"h":9.25,"l":9.2306,"n":652,"o":9.239,"t":"2026-10-21T17:25:00Z","v":79115,"vw":9.241178},{"c":9.24,"h":9.24,"l":9.23,"n":490,"o":9.235,"t":"2026-10-21T17:30:00Z","v":39219,"vw":9.235527},{"c":9.245,"h":9.25,"l":9.23,"n":714,"o":9.235,"t":"2026-10-21T17:35:00Z","v":105766,"vw":9.240024},{"c":9.235,"h":9.255,"l":9.2303,"n":709,"o":9.25,"t":"2026-10-21T17:40:00Z","v":110425,"vw":9.245222},{"c":9.2398,"h":9.24,"l":9.23,"n":387,"o":9.235,"t":"2026-10-21T17:45:00Z","v":36385,"vw":9.236221}],"history":[{"c":23.76,"h":23.99,"l":23.69,"n":36577,"o":23.84,"t":"2024-10-21T04:00:00Z","v":4780579,"vw":23.80288},{"c":23.16,"h":23.71,"l":22.794,"n":54973,"o":23.58,"t":"2024-10-22T04:00:00Z","v":6686938,"vw":23.16532},{"c":23.05,"h":23.65,"l":22.835,"n":43660,"o":23.23,"t":"2024-10-23T04:00:00Z","v":5767135,"vw":23.117033},{"c":23.36,"h":23.44,"l":23.16,"n":48001,"o":23.17,"t":"2024-10-24T04:00:00Z","v":6137756,"vw":23.333033},{"c":22.97,"h":23.49,"l":22.7801,"n":49732,"o":23.44,"t":"2024-10-25T04:00:00Z","v":6911386,"vw":22.995873},{"c":23.04,"h":23.24,"l":22.765,"n":44537,"o":23.13,"t":"2024-10-28T04:00:00Z","v":7273162,"vw":22.995632},{"c":23.27,"h":23.33,"l":22.68,"n":35098,"o":22.83,"t":"2024-10-29T04:00:00Z","v":4983474,"vw":23.173371},{"c":23.1,"h":23.31,"l":22.96,"n":37982,"o":23.06,"t":"2024-10-30T04:00:00Z","v":6054253,"vw":23.097886},{"c":22.36,"h":23.51,"l":21.4,"n":76170,"o":22.63,"t":"2024-10-31T04:00:00Z","v":11147198,"vw":22.38697},{"c":21.45,"h":22.36,"l":21.33,"n":48903,"o":22.36,"t":"2024-11-01T04:00:00Z","v":9159480,"vw":21.69007},{"c":20.97,"h":21.45,"l":20.941,"n":41838,"o":21.45,"t":"2024-11-04T05:00:00Z","v":6287404,"vw":21.13985},{"c":21.31,"h":21.34,"l":21.02,"n":36415,"o":21.12,"t":"2024-11-05T05:00:00Z","v":4604044,"vw":21.197597},{"c":23.4,"h":23.47,"l":22.44,"n":69453,"o":22.93,"t":"2024-11-06T05:00:00Z","v":13603233,"vw":23.008849},{"c":22.74,"h":22.99,"l":22.6,"n":64928,"o":22.8,"t":"2024-11-07T05:00:00Z","v":13068693,"vw":22.774397},{"c":22.9,"h":23.005,"l":22.48,"n":47255,"o":22.78,"t":"2024-11-08T05:00:00Z","v":6228785,"vw":22.832666},{"c":23.2,"h":23.515,"l":22.89,"n":53320,"o":23.2,"t":"2024-11-11T05:00:00Z","v":8480999,"vw":23.203495},{"c":22.84,"h":23.35,"l":22.77,"n":41879,"o":23.34,"t":"2024-11-12T05:00:00Z","v":5985539,"vw":22.945852},{"c":22.46,"h":22.83,"l":22.415,"n":35126,"o":22.73,"t":"2024-11-13T05:00:00Z","v":4282423,"vw":22.55272},{"c":22.71,"h":22.83,"l":22.31,"n":34085,"o":22.54,"t":"2024-11-14T05:00:00Z","v":3932377,"vw":22.697595},{"c":22.59,"h":22.92,"l":22.41,"n":33357,"o":22.75,"t":"2024-11-15T05:00:00Z","v":3715051,"vw":22.581566},{"c":23.08,"h":23.105,"l":22.51,"n":34838,"o":22.57,"t":"2024-11-18T05:00:00Z","v":4488550,"vw":22.984424},{"c":23.4,"h":23.685,"l":22.5,"n":39833,"o":22.64,"t":"2024-11-19T05:00:00Z","v":6120200,"vw":23.450077},{"c":23.47,"h":23.8396,"l":23.18,"n":46297,"o":23.61,"t":"2024-11-20T05:00:00Z","v":8684216,"vw":23.458504},{"c":24.33,"h":24.62,"l":23.585,"n":53221,"o":23.7,"t":"2024-11-21T05:00:00Z","v":9469937,"vw":24.285569},{"c":24.55,"h":24.7,"l":24.35,"n":34071,"o":24.43,"t":"2024-11-22T05:00:00Z","v":4516312,"vw":24.531162},{"c":24.39,"h":25.03,"l":24.17,"n":42748,"o":24.82,"t":"2024-11-25T05:00:00Z","v":9186350,"vw":24.386103},{"c":24.36,"h":24.52,"l":24.275,"n":27698,"o":24.35,"t":"2024-11-26T05:00:00Z","v":4204038,"vw":24.365626},{"c":23.77,"h":24.57,"l":23.75,"n":39909,"o":24.5,"t":"2024-11-27T05:00:00Z","v":9213740,"vw":24.000233},{"c":23.73,"h":23.94,"l":23.67,"n":18527,"o":23.8,"t":"2024-11-29T05:00:00Z","v":2852880,"vw":23.779623},{"c":23.04,"h":23.73,"l":22.94,"n":45941,"o":23.63,"t":"2024-12-02T05:00:00Z","v":9491520,"vw":23.112588},{"c":23,"h":23.35,"l":22.92,"n":39333,"o":23.22,"t":"2024-12-03T05:00:00Z","v":8184468,"vw":23.043106},{"c":23.43,"h":23.565,"l":23.02,"n":37314,"o":23.16,"t":"2024-12-04T05:00:00Z","v":6383244,"vw":23.326919},{"c":23.5,"h":23.83,"l":23.41,"n":30904,"o":23.48,"t":"2024-12-05T05:00:00Z","v":6415457,"vw":23.566428},{"c":23.6,"h":23.74,"l":23.15,"n":35874,"o":23.53,"t":"2024-12-06T05:00:00Z","v":6489788,"vw":23.46492},{"c":23.36,"h":23.83,"l":23.165,"n":38217,"o":23.75,"t":"2024-12-09T05:00:00Z","v":4606933,"vw":23.508651},{"c":23.45,"h":23.77,"l":23.26,"n":30907,"o":23.39,"t":"2024-12-10T05:00:00Z","v":4244055,"vw":23.548559},{"c":24.75,"h":24.76,"l":23.6764,"n":69382,"o":23.82,"t":"2024-12-11T05:00:00Z","v":10825711,"vw":24.493384},{"c":24.55,"h":24.9,"l":24.455,"n":63416,"o":24.74,"t":"2024-12-12T05:00:00Z","v":10551323,"vw":24.622595},{"c":24.37,"h":24.9296,"l":24.32,"n":36496,"o":24.69,"t":"2024-12-13T05:00:00Z","v":4133259,"vw":24.44816},{"c":24.81,"h":25,"l":24.3,"n":44231,"o":24.42,"t":"2024-12-16T05:00:00Z","v":7960019,"vw":24.775264},{"c":24.31,"h":24.78,"l":23.85,"n":45637,"o":24.71,"t":"2024-12-17T05:00:00Z","v":7678863,"vw":24.224298},{"c":22.84,"h":24.52,"l":22.71,"n":50995,"o":24.03,"t":"2024-12-18T05:00:00Z","v":7383291,"vw":23.439697},{"c":23.1,"h":23.61,"l":22.95,"n":45257,"o":23.37,"t":"2024-12-19T05:00:00Z","v":6037992,"vw":23.151765},{"c":23.49,"h":23.71,"l":22.74,"n":37158,"o":22.8,"t":"2024-12-20T05:00:00Z","v":8599006,"vw":23.472232},{"c":23.65,"h":23.6999,"l":23.22,"n":28553,"o":23.5,"t":"2024-12-23T05:00:00Z","v":4539366,"vw":23.573464},{"c":24.07,"h":24.085,"l":23.64,"n":13745,"o":23.85,"t":"2024-12-24T05:00:00Z","v":1575110,"vw":24.004108},{"c":24.02,"h":24.075,"l":23.65,"n":17724,"o":24,"t":"2024-12-26T05:00:00Z","v":2224166,"vw":23.955294},{"c":23.61,"h":23.94,"l":23.34,"n":24096,"o":23.77,"t":"2024-12-27T05:00:00Z","v":2355780,"vw":23.576163},{"c":23.39,"h":23.62,"l":23.035,"n":23729,"o":23.18,"t":"2024-12-30T05:00:00Z","v":2423342,"vw":23.404588},{"c":23.26,"h":23.66,"l":23.19,"n":20700,"o":23.57,"t":"2024-12-31T05:00:00Z","v":2298207,"vw":23.322365},{"c":23.59,"h":23.67,"l":22.93,"n":33886,"o":23.4,"t":"2025-01-02T05:00:00Z","v":3463970,"vw":23.45028},{"c":24.03,"h":24.23,"l":23.69,"n":32628,"o":23.71,"t":"2025-01-03T05:00:00Z","v":4588091,"vw":23.99354},{"c":23.46,"h":24.2995,"l":23.34,"n":58715,"o":24.1,"t":"2025-01-06T05:00:00Z","v":9342881,"vw":23.570015},{"c":22.64,"h":23.51,"l":22.23,"n":60810,"o":23.5,"t":"2025-01-07T05:00:00Z","v":7869156,"vw":22.679236},{"c":23.24,"h":23.26,"l":22.555,"n":38641,"o":22.6,"t":"2025-01-08T05:00:00Z","v":5221659,"vw":23.094241},{"c":22.55,"h":23.09,"l":22.31,"n":44764,"o":23.035,"t":"2025-01-10T05:00:00Z","v":6581753,"vw":22.585413},{"c":22.36,"h":22.49,"l":21.94,"n":34573,"o":22.25,"t":"2025-01-13T05:00:00Z","v":5087147,"vw":22.292009},{"c":22.55,"h":22.675,"l":22.265,"n":31184,"o":22.64,"t":"2025-01-14T05:00:00Z","v":3357730,"vw":22.50151},{"c":22.91,"h":23.125,"l":22.74,"n":45572,"o":22.77,"t":"2025-01-15T05:00:00Z","v":7171211,"vw":22.923084},{"c":23.4,"h":23.78,"l":23.11,"n":60343,"o":23.15,"t":"2025-01-16T05:00:00Z","v":12672538,"vw":23.545976},{"c":24.28,"h":24.34,"l":23.57,"n":39988,"o":23.73,"t":"2025-01-17T05:00:00Z","v":7706813,"vw":24.106548},{"c":24.5,"h":24.71,"l":24.34,"n":36468,"o":24.47,"t":"2025-01-21T05:00:00Z","v":5494065,"vw":24.519925},{"c":25.53,"h":25.61,"l":24.26,"n":67444,"o":24.3,"t":"2025-01-22T05:00:00Z","v":9944954,"vw":25.092817},{"c":26.03,"h":26.13,"l":25.64,"n":67981,"o":25.89,"t":"2025-01-23T05:00:00Z","v":10943995,"vw":25.871447},{"c":26.68,"h":26.725,"l":26,"n":56842,"o":26,"t":"2025-01-24T05:00:00Z","v":7557044,"vw":26.572393},{"c":25.31,"h":26,"l":24.75,"n":54191,"o":26,"t":"2025-01-27T05:00:00Z","v":6355515,"vw":25.29904},{"c":25.69,"h":25.74,"l":25.21,"n":40088,"o":25.55,"t":"2025-01-28T05:00:00Z","v":4951582,"vw":25.533595},{"c":25.64,"h":25.99,"l":25.41,"n":33869,"o":25.67,"t":"2025-01-29T05:00:00Z","v":2873387,"vw":25.674472},{"c":25.81,"h":26.06,"l":25.59,"n":30679,"o":25.9,"t":"2025-01-30T05:00:00Z","v":2991717,"vw":25.833401},{"c":26.01,"h":26.35,"l":25.87,"n":38286,"o":26.09,"t":"2025-01-31T05:00:00Z","v":5143884,"vw":26.06721},{"c":25.43,"h":25.78,"l":25.02,"n":36492,"o":25.17,"t":"2025-02-03T05:00:00Z","v":4348080,"vw":25.522902},{"c":24.64,"h":25.44,"l":24.5311,"n":57846,"o":25.38,"t":"2025-02-04T05:00:00Z","v":8008807,"vw":24.762594},{"c":24.95,"h":25.005,"l":24.34,"n":60531,"o":24.43,"t":"2025-02-05T05:00:00Z","v":8455111,"vw":24.757328},{"c":24.77,"h":25.89,"l":24.31,"n":55476,"o":25.23,"t":"2025-02-06T05:00:00Z","v":7122805,"vw":24.792653},{"c":23.56,"h":24.94,"l":23.3825,"n":75696,"o":24.73,"t":"2025-02-07T05:00:00Z","v":8396448,"vw":23.768964},{"c":23.75,"h":24,"l":23.3,"n":40426,"o":23.9,"t":"2025-02-10T05:00:00Z","v":5881732,"vw":23.664798},{"c":23.56,"h":23.69,"l":23.17,"n":41496,"o":23.69,"t":"2025-02-11T05:00:00Z","v":7073847,"vw":23.477784},{"c":23.3,"h":23.475,"l":22.98,"n":34815,"o":23.23,"t":"2025-02-12T05:00:00Z","v":4232481,"vw":23.288411},{"c":23.52,"h":24,"l":23.18,"n":36228,"o":23.55,"t":"2025-02-13T05:00:00Z","v":4654085,"vw":23.471795},{"c":23.94,"h":23.995,"l":23.34,"n":31490,"o":23.53,"t":"2025-02-14T05:00:00Z","v":3783264,"vw":23.802515},{"c":24.14,"h":24.28,"l":23.845,"n":28611,"o":24.17,"t":"2025-02-18T05:00:00Z","v":4261909,"vw":24.073182},{"c":23.99,"h":24.0796,"l":23.478,"n":27288,"o":23.93,"t":"2025-02-19T05:00:00Z","v":3112014,"vw":23.883579},{"c":23.1,"h":23.98,"l":22.645,"n":41319,"o":23.89,"t":"2025-02-20T05:00:00Z","v":4901750,"vw":23.029515},{"c":22.13,"h":23.34,"l":21.93,"n":44778,"o":23.24,"t":"2025-02-21T05:00:00Z","v":6746823,"vw":22.211019},{"c":21.77,"h":22.41,"l":21.21,"n":52331,"o":22.41,"t":"2025-02-24T05:00:00Z","v":6340619,"vw":21.793951},{"c":21.26,"h":21.77,"l":20.7,"n":52789,"o":21.7,"t":"2025-02-25T05:00:00Z","v":6866341,"vw":21.180457},{"c":21.76,"h":22.215,"l":21.43,"n":68361,"o":21.46,"t":"2025-02-26T05:00:00Z","v":9673675,"vw":21.800029},{"c":21.22,"h":22.25,"l":21.18,"n":62475,"o":21.95,"t":"2025-02-27T05:00:00Z","v":10686501,"vw":21.638573},{"c":21.53,"h":21.605,"l":21.145,"n":47096,"o":21.25,"t":"2025-02-28T05:00:00Z","v":6441296,"vw":21.434806},{"c":20.83,"h":21.89,"l":20.59,"n":51622,"o":21.68,"t":"2025-03-03T05:00:00Z","v":7347227,"vw":21.10108},{"c":19.78,"h":20.5501,"l":19.38,"n":97737,"o":20.55,"t":"2025-03-04T05:00:00Z","v":13318767,"vw":19.790621},{"c":20.37,"h":20.42,"l":19.53,"n":62263,"o":19.86,"t":"2025-03-05T05:00:00Z","v":8601857,"vw":20.06676},{"c":19.36,"h":20.465,"l":19.225,"n":79167,"o":19.75,"t":"2025-03-06T05:00:00Z","v":9758989,"vw":19.687145},{"c":19.42,"h":19.55,"l":18.47,"n":72193,"o":19.43,"t":"2025-03-07T05:00:00Z","v":8898910,"vw":19.135819},{"c":18.56,"h":18.88,"l":18.25,"n":91245,"o":18.6,"t":"2025-03-10T04:00:00Z","v":11277117,"vw":18.554263},{"c":18.86,"h":19.25,"l":18.58,"n":57479,"o":18.61,"t":"2025-03-11T04:00:00Z","v":8257337,"vw":18.877718},{"c":18.97,"h":19.49,"l":18.815,"n":44119,"o":19.4,"t":"2025-03-12T04:00:00Z","v":4860781,"vw":19.125259},{"c":18.49,"h":19.1041,"l":18.2,"n":47259,"o":18.97,"t":"2025-03-13T04:00:00Z","v":5798892,"vw":18.497688},{"c":19.21,"h":19.28,"l":18.76,"n":31916,"o":19,"t":"2025-03-14T04:00:00Z","v":3936729,"vw":19.150062},{"c":19.88,"h":20.04,"l":19.06,"n":62165,"o":19.15,"t":"2025-03-17T04:00:00Z","v":8372879,"vw":19.790183},{"c":19.83,"h":20.005,"l":19.64,"n":49805,"o":19.67,"t":"2025-03-18T04:00:00Z","v":5707383,"vw":19.848563},{"c":21.01,"h":21.205,"l":19.71,"n":98999,"o":19.93,"t":"2025-03-19T04:00:00Z","v":16462905,"vw":20.89731},{"c":20.64,"h":21.235,"l":20.52,"n":62121,"o":20.63,"t":"2025-03-20T04:00:00Z","v":11249209,"vw":20.858598},{"c":20.65,"h":20.915,"l":20.1401,"n":49273,"o":20.38,"t":"2025-03-21T04:00:00Z","v":11327186,"vw":20.678796},{"c":21.56,"h":21.76,"l":21.07,"n":44309,"o":21.08,"t":"2025-03-24T04:00:00Z","v":7052429,"vw":21.549674},{"c":21.65,"h":21.88,"l":21.39,"n":41303,"o":21.7,"t":"2025-03-25T04:00:00Z","v":6612823,"vw":21.615065},{"c":21.05,"h":21.82,"l":20.86,"n":48635,"o":21.5,"t":"2025-03-26T04:00:00Z","v":5608129,"vw":21.156848},{"c":20.4,"h":20.935,"l":20.305,"n":43470,"o":20.87,"t":"2025-03-27T04:00:00Z","v":5227895,"vw":20.491935},{"c":20.15,"h":20.47,"l":19.74,"n":44880,"o":20.23,"t":"2025-03-28T04:00:00Z","v":5394145,"vw":20.025244},{"c":20.04,"h":20.17,"l":19.34,"n":50748,"o":19.67,"t":"2025-03-31T04:00:00Z","v":6295331,"vw":19.89179},{"c":20.42,"h":20.52,"l":19.705,"n":39066,"o":20.16,"t":"2025-04-01T04:00:00Z","v":5606059,"vw":20.217656},{"c":21.16,"h":21.18,"l":19.85,"n":37955,"o":19.87,"t":"2025-04-02T04:00:00Z","v":5277627,"vw":20.928856},{"c":17.91,"h":19.565,"l":17.795,"n":97139,"o":19.55,"t":"2025-04-03T04:00:00Z","v":15590030,"vw":18.29357},{"c":15.9,"h":17.17,"l":15.36,"n":132657,"o":17.06,"t":"2025-04-04T04:00:00Z","v":20115016,"vw":16.025641},{"c":16.41,"h":16.76,"l":14.55,"n":110266,"o":14.98,"t":"2025-04-07T04:00:00Z","v":15655111,"vw":15.908243},{"c":15.93,"h":17.7,"l":15.65,"n":124680,"o":17.02,"t":"2025-04-08T04:00:00Z","v":19234110,"vw":16.710437},{"c":18.2,"h":18.67,"l":15.3747,"n":147024,"o":15.48,"t":"2025-04-09T04:00:00Z","v":22749106,"vw":17.260918},{"c":17.19,"h":17.63,"l":16.6,"n":76367,"o":17.45,"t":"2025-04-10T04:00:00Z","v":9382506,"vw":17.183031},{"c":17.01,"h":17.12,"l":16.365,"n":98535,"o":16.93,"t":"2025-04-11T04:00:00Z","v":15575195,"vw":16.801194},{"c":17.21,"h":17.53,"l":16.94,"n":76724,"o":17.5,"t":"2025-04-14T04:00:00Z","v":13680101,"vw":17.268359},{"c":17.58,"h":17.769,"l":17.19,"n":53579,"o":17.27,"t":"2025-04-15T04:00:00Z","v":9448135,"vw":17.588301},{"c":17.1,"h":17.5,"l":16.84,"n":82144,"o":17.2,"t":"2025-04-16T04:00:00Z","v":16189468,"vw":17.06362},{"c":17.41,"h":17.58,"l":17.08,"n":44838,"o":17.08,"t":"2025-04-17T04:00:00Z","v":6643729,"vw":17.447812},{"c":16.5,"h":17.19,"l":16.165,"n":63907,"o":17.04,"t":"2025-04-21T04:00:00Z","v":10082827,"vw":16.473717},{"c":16.96,"h":17.15,"l":16.69,"n":53739,"o":16.97,"t":"2025-04-22T04:00:00Z","v":8800541,"vw":16.910521},{"c":17.67,"h":18.77,"l":17.65,"n":69851,"o":17.92,"t":"2025-04-23T04:00:00Z","v":11052263,"vw":17.960433},{"c":18.47,"h":18.73,"l":17.72,"n":63329,"o":17.84,"t":"2025-04-24T04:00:00Z","v":9538111,"vw":18.44815},{"c":18.5,"h":18.65,"l":18.29,"n":35333,"o":18.31,"t":"2025-04-25T04:00:00Z","v":4338699,"vw":18.491766},{"c":18.75,"h":18.97,"l":18.365,"n":48171,"o":18.67,"t":"2025-04-28T04:00:00Z","v":7315882,"vw":18.690015},{"c":18.6,"h":18.86,"l":18.445,"n":40911,"o":18.73,"t":"2025-04-29T04:00:00Z","v":6572666,"vw":18.620706},{"c":18.53,"h":18.565,"l":17.87,"n":47678,"o":17.99,"t":"2025-04-30T04:00:00Z","v":7944189,"vw":18.366346},{"c":17.91,"h":18.65,"l":17.75,"n":105766,"o":17.9,"t":"2025-05-01T04:00:00Z","v":16255718,"vw":18.132117},{"c":18.4,"h":18.69,"l":18.06,"n":67558,"o":18.295,"t":"2025-05-02T04:00:00Z","v":9437198,"vw":18.386906},{"c":18.46,"h":18.71,"l":18.22,"n":41885,"o":18.22,"t":"2025-05-05T04:00:00Z","v":7285594,"vw":18.525361},{"c":17.85,"h":18.445,"l":17.84,"n":48572,"o":18.16,"t":"2025-05-06T04:00:00Z","v":8775657,"vw":18.035759},{"c":18.09,"h":18.15,"l":17.77,"n":40878,"o":17.86,"t":"2025-05-07T04:00:00Z","v":6643072,"vw":18.028687},{"c":18.54,"h":18.81,"l":18.32,"n":39145,"o":18.5,"t":"2025-05-08T04:00:00Z","v":4829880,"vw":18.61432},{"c":18.48,"h":18.86,"l":18.43,"n":31616,"o":18.6,"t":"2025-05-09T04:00:00Z","v":4056031,"vw":18.544799},{"c":19.64,"h":20.09,"l":19.435,"n":52987,"o":19.73,"t":"2025-05-12T04:00:00Z","v":7756289,"vw":19.684215},{"c":19.97,"h":20.26,"l":19.61,"n":51000,"o":19.73,"t":"2025-05-13T04:00:00Z","v":7317962,"vw":20.01771},{"c":19.98,"h":20,"l":19.715,"n":49335,"o":19.81,"t":"2025-05-14T04:00:00Z","v":5950121,"vw":19.890053},{"c":19.32,"h":19.88,"l":19.245,"n":63323,"o":19.74,"t":"2025-05-15T04:00:00Z","v":9924849,"vw":19.400773},{"c":19.49,"h":19.51,"l":19.19,"n":35773,"o":19.35,"t":"2025-05-16T04:00:00Z","v":4939270,"vw":19.433779},{"c":19.41,"h":19.495,"l":18.95,"n":39246,"o":18.99,"t":"2025-05-19T04:00:00Z","v":5663406,"vw":19.37611},{"c":19.05,"h":19.57,"l":18.94,"n":54717,"o":19.51,"t":"2025-05-20T04:00:00Z","v":10552210,"vw":19.129613},{"c":18.13,"h":18.85,"l":18.08,"n":54297,"o":18.84,"t":"2025-05-21T04:00:00Z","v":9362993,"vw":18.448884},{"c":18.23,"h":18.41,"l":17.935,"n":44600,"o":18.1,"t":"2025-05-22T04:00:00Z","v":7615429,"vw":18.21825},{"c":18.27,"h":18.35,"l":17.74,"n":32910,"o":17.74,"t":"2025-05-23T04:00:00Z","v":4344590,"vw":18.226237},{"c":18.72,"h":18.8399,"l":18.38,"n":35020,"o":18.65,"t":"2025-05-27T04:00:00Z","v":7084509,"vw":18.72498},{"c":18.78,"h":18.94,"l":18.5644,"n":32199,"o":18.75,"t":"2025-05-28T04:00:00Z","v":4667952,"vw":18.749726},{"c":18.75,"h":19.05,"l":18.6,"n":34410,"o":19,"t":"2025-05-29T04:00:00Z","v":5967388,"vw":18.735062},{"c":18.68,"h":18.78,"l":18.295,"n":37562,"o":18.67,"t":"2025-05-30T04:00:00Z","v":8396088,"vw":18.583557},{"c":18.55,"h":18.71,"l":18.18,"n":43074,"o":18.65,"t":"2025-06-02T04:00:00Z","v":14527167,"vw":18.549889},{"c":18.73,"h":18.81,"l":18.34,"n":41088,"o":18.64,"t":"2025-06-03T04:00:00Z","v":7634469,"vw":18.674218},{"c":19.03,"h":19.145,"l":18.82,"n":44709,"o":18.95,"t":"2025-06-04T04:00:00Z","v":11308419,"vw":19.035846},{"c":19.02,"h":19.15,"l":18.845,"n":46383,"o":18.96,"t":"2025-06-05T04:00:00Z","v":11558033,"vw":19.015794},{"c":19.26,"h":19.47,"l":19.125,"n":45289,"o":19.33,"t":"2025-06-06T04:00:00Z","v":7109646,"vw":19.271462},{"c":19.19,"h":19.42,"l":19.1,"n":37631,"o":19.38,"t":"2025-06-09T04:00:00Z","v":6563433,"vw":19.200943},{"c":19.06,"h":19.325,"l":18.855,"n":45545,"o":19.26,"t":"2025-06-10T04:00:00Z","v":7698775,"vw":19.026383},{"c":19.17,"h":19.435,"l":19.105,"n":42494,"o":19.19,"t":"2025-06-11T04:00:00Z","v":7369800,"vw":19.250489},{"c":19.22,"h":19.22,"l":18.84,"n":33225,"o":18.93,"t":"2025-06-12T04:00:00Z","v":5229202,"vw":19.117575},{"c":18.7,"h":19,"l":18.59,"n":38803,"o":18.92,"t":"2025-06-13T04:00:00Z","v":5576869,"vw":18.768236},{"c":18.88,"h":19.24,"l":18.84,"n":35895,"o":18.9,"t":"2025-06-16T04:00:00Z","v":5346823,"vw":18.979939},{"c":18.58,"h":18.8,"l":18.425,"n":35906,"o":18.76,"t":"2025-06-17T04:00:00Z","v":6181369,"vw":18.544324},{"c":18.67,"h":18.965,"l":18.51,"n":29359,"o":18.51,"t":"2025-06-18T04:00:00Z","v":7392196,"vw":18.75763},{"c":18.71,"h":18.905,"l":18.645,"n":26155,"o":18.81,"t":"2025-06-20T04:00:00Z","v":9348708,"vw":18.723521},{"c":18.57,"h":18.7476,"l":18.075,"n":32904,"o":18.58,"t":"2025-06-23T04:00:00Z","v":5456851,"vw":18.541657},{"c":19.11,"h":19.15,"l":18.715,"n":33391,"o":18.88,"t":"2025-06-24T04:00:00Z","v":5926945,"vw":19.051202},{"c":19.03,"h":19.22,"l":18.99,"n":28442,"o":19.16,"t":"2025-06-25T04:00:00Z","v":3807754,"vw":19.048981},{"c":19.19,"h":19.569,"l":19.07,"n":39000,"o":19.14,"t":"2025-06-26T04:00:00Z","v":7735434,"vw":19.258939},{"c":19.45,"h":19.78,"l":19.085,"n":48782,"o":19.31,"t":"2025-06-27T04:00:00Z","v":14785872,"vw":19.49014},{"c":19.21,"h":19.7499,"l":19.14,"n":46688,"o":19.57,"t":"2025-06-30T04:00:00Z","v":9542924,"vw":19.325211},{"c":19.22,"h":19.26,"l":18.795,"n":46489,"o":19.07,"t":"2025-07-01T04:00:00Z","v":7725702,"vw":19.135022},{"c":19.4,"h":19.465,"l":19.15,"n":36131,"o":19.24,"t":"2025-07-02T04:00:00Z","v":6214399,"vw":19.375856},{"c":19.57,"h":19.78,"l":19.46,"n":22145,"o":19.54,"t":"2025-07-03T04:00:00Z","v":3902175,"vw":19.620708},{"c":19.31,"h":19.65,"l":19.04,"n":33296,"o":19.42,"t":"2025-07-07T04:00:00Z","v":5374047,"vw":19.333687},{"c":19.36,"h":19.57,"l":19.24,"n":27561,"o":19.41,"t":"2025-07-08T04:00:00Z","v":4719406,"vw":19.406684},{"c":19.44,"h":19.59,"l":19.33,"n":22307,"o":19.48,"t":"2025-07-09T04:00:00Z","v":3697434,"vw":19.45122},{"c":19.6,"h":19.92,"l":19.4,"n":43307,"o":19.47,"t":"2025-07-10T04:00:00Z","v":5926610,"vw":19.678432},{"c":18.91,"h":19.46,"l":18.9,"n":40971,"o":19.34,"t":"2025-07-11T04:00:00Z","v":6197122,"vw":19.054961},{"c":19.23,"h":19.3499,"l":18.82,"n":39141,"o":19,"t":"2025-07-14T04:00:00Z","v":7159521,"vw":19.197518},{"c":18.81,"h":19.4,"l":18.81,"n":42974,"o":19.36,"t":"2025-07-15T04:00:00Z","v":6614714,"vw":18.952143},{"c":20.18,"h":20.19,"l":18.95,"n":66803,"o":19.01,"t":"2025-07-16T04:00:00Z","v":10878705,"vw":19.787291},{"c":20.8,"h":21.08,"l":20.16,"n":87365,"o":20.18,"t":"2025-07-17T04:00:00Z","v":12182438,"vw":20.847903},{"c":20.61,"h":20.99,"l":20.41,"n":48776,"o":20.81,"t":"2025-07-18T04:00:00Z","v":7204425,"vw":20.638888},{"c":20.02,"h":20.9,"l":20,"n":39688,"o":20.7,"t":"2025-07-21T04:00:00Z","v":5036603,"vw":20.218308},{"c":19.95,"h":20.16,"l":19.74,"n":39417,"o":20.08,"t":"2025-07-22T04:00:00Z","v":6539064,"vw":19.929058},{"c":20.42,"h":20.44,"l":19.925,"n":49880,"o":20.09,"t":"2025-07-23T04:00:00Z","v":8360962,"vw":20.265959},{"c":20.31,"h":20.68,"l":20.29,"n":34864,"o":20.49,"t":"2025-07-24T04:00:00Z","v":4601783,"vw":20.409217},{"c":20.02,"h":20.3,"l":19.58,"n":54079,"o":20.28,"t":"2025-07-25T04:00:00Z","v":8932047,"vw":19.987319},{"c":19.81,"h":20.14,"l":19.72,"n":32380,"o":20,"t":"2025-07-28T04:00:00Z","v":4845061,"vw":19.856234},{"c":19.85,"h":20.02,"l":19.54,"n":33252,"o":19.97,"t":"2025-07-29T04:00:00Z","v":5295952,"vw":19.798836},{"c":19.51,"h":20.055,"l":19.41,"n":38783,"o":20,"t":"2025-07-30T04:00:00Z","v":5979781,"vw":19.661815},{"c":19.35,"h":20.045,"l":18.925,"n":93424,"o":19.95,"t":"2025-07-31T04:00:00Z","v":14257929,"vw":19.419887},{"c":18.84,"h":18.97,"l":18.12,"n":75981,"o":18.89,"t":"2025-08-01T04:00:00Z","v":12142119,"vw":18.714464},{"c":19.35,"h":19.565,"l":18.9,"n":36532,"o":19,"t":"2025-08-04T04:00:00Z","v":4730986,"vw":19.339403},{"c":19.35,"h":19.58,"l":19.005,"n":33315,"o":19.48,"t":"2025-08-05T04:00:00Z","v":4272177,"vw":19.291799},{"c":19.54,"h":19.67,"l":19.35,"n":28294,"o":19.35,"t":"2025-08-06T04:00:00Z","v":3926288,"vw":19.508047},{"c":18.94,"h":19.92,"l":18.735,"n":47666,"o":19.82,"t":"2025-08-07T04:00:00Z","v":6816404,"vw":19.079721},{"c":19.75,"h":19.92,"l":19.08,"n":54062,"o":19.21,"t":"2025-08-08T04:00:00Z","v":8846014,"vw":19.654851},{"c":19.75,"h":19.82,"l":19.365,"n":38196,"o":19.72,"t":"2025-08-11T04:00:00Z","v":5682777,"vw":19.673874},{"c":20.32,"h":20.58,"l":19.87,"n":51041,"o":19.94,"t":"2025-08-12T04:00:00Z","v":9120985,"vw":20.383004},{"c":20.04,"h":20.485,"l":19.78,"n":55830,"o":20.4,"t":"2025-08-13T04:00:00Z","v":13461428,"vw":20.009935},{"c":19.66,"h":20,"l":19.465,"n":54818,"o":19.58,"t":"2025-08-14T04:00:00Z","v":8633139,"vw":19.67635},{"c":19.04,"h":19.84,"l":18.965,"n":44953,"o":19.73,"t":"2025-08-15T04:00:00Z","v":7430332,"vw":19.167221},{"c":19.17,"h":19.21,"l":18.8665,"n":36036,"o":18.93,"t":"2025-08-18T04:00:00Z","v":5333242,"vw":19.12274},{"c":18.83,"h":19.35,"l":18.79,"n":39032,"o":19.21,"t":"2025-08-19T04:00:00Z","v":5172029,"vw":18.967975},{"c":18.57,"h":18.85,"l":18.34,"n":34869,"o":18.73,"t":"2025-08-20T04:00:00Z","v":4916747,"vw":18.588349},{"c":18.56,"h":18.63,"l":18.41,"n":30694,"o":18.43,"t":"2025-08-21T04:00:00Z","v":4311274,"vw":18.543839},{"c":18.8,"h":19.27,"l":18.64,"n":38549,"o":18.98,"t":"2025-08-22T04:00:00Z","v":4265629,"vw":18.905849},{"c":18.6,"h":18.865,"l":18.6,"n":31089,"o":18.79,"t":"2025-08-25T04:00:00Z","v":3302692,"vw":18.681622},{"c":18.67,"h":18.789,"l":18.52,"n":25128,"o":18.55,"t":"2025-08-26T04:00:00Z","v":3421340,"vw":18.66959},{"c":18.59,"h":18.9258,"l":18.565,"n":32338,"o":18.69,"t":"2025-08-27T04:00:00Z","v":4996474,"vw":18.68293},{"c":18.69,"h":18.98,"l":18.66,"n":27830,"o":18.72,"t":"2025-08-28T04:00:00Z","v":3925143,"vw":18.760315},{"c":18.52,"h":18.7,"l":18.455,"n":36597,"o":18.7,"t":"2025-08-29T04:00:00Z","v":5953125,"vw":18.547586},{"c":18.44,"h":18.48,"l":17.84,"n":38672,"o":18.18,"t":"2025-09-02T04:00:00Z","v":7783231,"vw":18.285863},{"c":17.91,"h":18.4,"l":17.64,"n":53615,"o":18.26,"t":"2025-09-03T04:00:00Z","v":9592961,"vw":17.947563},{"c":18.05,"h":18.05,"l":17.75,"n":60151,"o":17.9,"t":"2025-09-04T04:00:00Z","v":18726662,"vw":17.87823},{"c":17.79,"h":18.32,"l":17.25,"n":80619,"o":18.2,"t":"2025-09-05T04:00:00Z","v":16054496,"vw":17.593938},{"c":18.02,"h":18.04,"l":17.7,"n":50920,"o":17.86,"t":"2025-09-08T04:00:00Z","v":7194019,"vw":17.932031},{"c":17.78,"h":18.0799,"l":17.76,"n":33187,"o":17.95,"t":"2025-09-09T04:00:00Z","v":6980491,"vw":17.863302},{"c":18.61,"h":18.625,"l":17.8,"n":67243,"o":17.8,"t":"2025-09-10T04:00:00Z","v":14355804,"vw":18.344223},{"c":18.75,"h":19.045,"l":18.52,"n":52501,"o":18.58,"t":"2025-09-11T04:00:00Z","v":10060895,"vw":18.82491},{"c":18.75,"h":18.9046,"l":18.635,"n":29593,"o":18.7,"t":"2025-09-12T04:00:00Z","v":4643730,"vw":18.758504},{"c":18.59,"h":18.935,"l":18.52,"n":33611,"o":18.88,"t":"2025-09-15T04:00:00Z","v":5938626,"vw":18.671233},{"c":18.55,"h":18.71,"l":18.31,"n":38902,"o":18.57,"t":"2025-09-16T04:00:00Z","v":8927827,"vw":18.491184},{"c":18.55,"h":18.92,"l":18.399,"n":43270,"o":18.5,"t":"2025-09-17T04:00:00Z","v":8118199,"vw":18.642233},{"c":19.09,"h":19.2894,"l":18.74,"n":42958,"o":18.89,"t":"2025-09-18T04:00:00Z","v":7430648,"vw":19.143161},{"c":18.9,"h":19.25,"l":18.885,"n":41235,"o":19.15,"t":"2025-09-19T04:00:00Z","v":10955787,"vw":18.97615},{"c":18.52,"h":18.75,"l":18.48,"n":31209,"o":18.71,"t":"2025-09-22T04:00:00Z","v":5647137,"vw":18.555507},{"c":18.64,"h":18.985,"l":18.52,"n":38391,"o":18.52,"t":"2025-09-23T04:00:00Z","v":7538953,"vw":18.749006},{"c":17.29,"h":18.7777,"l":17.28,"n":77156,"o":18.73,"t":"2025-09-24T04:00:00Z","v":14623683,"vw":17.677061},{"c":17.36,"h":17.405,"l":17.0114,"n":53136,"o":17.2,"t":"2025-09-25T04:00:00Z","v":8944713,"vw":17.289748},{"c":17.76,"h":17.83,"l":17.34,"n":54993,"o":17.34,"t":"2025-09-26T04:00:00Z","v":7308021,"vw":17.72292},{"c":17.56,"h":17.995,"l":17.47,"n":43400,"o":17.9,"t":"2025-09-29T04:00:00Z","v":5540281,"vw":17.606975},{"c":16.93,"h":17.58,"l":16.3,"n":106632,"o":17.52,"t":"2025-09-30T04:00:00Z","v":18369300,"vw":16.689226},{"c":16.14,"h":16.775,"l":16.12,"n":79202,"o":16.64,"t":"2025-10-01T04:00:00Z","v":14872949,"vw":16.395635},{"c":16.05,"h":16.22,"l":15.75,"n":81259,"o":16.18,"t":"2025-10-02T04:00:00Z","v":21775642,"vw":15.981337},{"c":16.27,"h":16.37,"l":16.03,"n":65932,"o":16.34,"t":"2025-10-03T04:00:00Z","v":13058948,"vw":16.199468},{"c":16.52,"h":16.56,"l":16.025,"n":71314,"o":16.49,"t":"2025-10-06T04:00:00Z","v":14434097,"vw":16.395278},{"c":16.11,"h":16.83,"l":16.11,"n":54159,"o":16.63,"t":"2025-10-07T04:00:00Z","v":9808750,"vw":16.308605},{"c":16.51,"h":16.655,"l":16.035,"n":59280,"o":16.22,"t":"2025-10-08T04:00:00Z","v":13257844,"vw":16.451371},{"c":16.25,"h":16.6267,"l":15.9,"n":71535,"o":16.55,"t":"2025-10-09T04:00:00Z","v":16521241,"vw":16.188987},{"c":15.44,"h":16.295,"l":15.415,"n":79210,"o":16.27,"t":"2025-10-10T04:00:00Z","v":14832893,"vw":15.607024},{"c":16.12,"h":16.19,"l":15.605,"n":57504,"o":15.75,"t":"2025-10-13T04:00:00Z","v":12212957,"vw":16.022389},{"c":16.76,"h":16.9999,"l":15.8,"n":62942,"o":15.84,"t":"2025-10-14T04:00:00Z","v":11750243,"vw":16.744935},{"c":17.12,"h":17.33,"l":16.87,"n":61899,"o":17.08,"t":"2025-10-15T04:00:00Z","v":12086842,"vw":17.080608},{"c":15.89,"h":17.11,"l":15.7824,"n":87871,"o":17.09,"t":"2025-10-16T04:00:00Z","v":14420696,"vw":16.341718},{"c":16.18,"h":16.4,"l":15.85,"n":77236,"o":16.05,"t":"2025-10-17T04:00:00Z","v":14665267,"vw":16.186037},{"c":16.68,"h":16.95,"l":16.48,"n":57547,"o":16.65,"t":"2025-10-20T04:00:00Z","v":9387461,"vw":16.772703},{"c":17.05,"h":17.14,"l":16.5,"n":57335,"o":16.51,"t":"2025-10-21T04:00:00Z","v":10603431,"vw":16.999026},{"c":17.17,"h":17.295,"l":17,"n":86495,"o":17.04,"t":"2025-10-22T04:00:00Z","v":18418445,"vw":17.150502},{"c":16.31,"h":17.3,"l":16.29,"n":84365,"o":17.16,"t":"2025-10-23T04:00:00Z","v":17032586,"vw":16.544672},{"c":16.68,"h":16.83,"l":16.47,"n":58821,"o":16.69,"t":"2025-10-24T04:00:00Z","v":12131734,"vw":16.641809},{"c":16.89,"h":17.1,"l":16.82,"n":56331,"o":16.95,"t":"2025-10-27T04:00:00Z","v":11422134,"vw":16.98251},{"c":16.53,"h":17.1,"l":16.52,"n":60295,"o":17.01,"t":"2025-10-28T04:00:00Z","v":11138098,"vw":16.698974},{"c":16.56,"h":17.165,"l":16.45,"n":78322,"o":16.68,"t":"2025-10-29T04:00:00Z","v":15691207,"vw":16.795035},{"c":15.86,"h":16.54,"l":15.45,"n":131088,"o":16.4,"t":"2025-10-30T04:00:00Z","v":22818668,"vw":15.922944},{"c":15.77,"h":15.91,"l":15.37,"n":80087,"o":15.86,"t":"2025-10-31T04:00:00Z","v":20016693,"vw":15.666662},{"c":16.16,"h":16.335,"l":15.78,"n":76303,"o":15.96,"t":"2025-11-03T05:00:00Z","v":16325855,"vw":16.126518},{"c":15.66,"h":16.319,"l":15.56,"n":91889,"o":15.98,"t":"2025-11-04T05:00:00Z","v":19739856,"vw":15.908853},{"c":15.69,"h":16.025,"l":15.265,"n":83173,"o":15.72,"t":"2025-11-05T05:00:00Z","v":15517183,"vw":15.729734},{"c":14.95,"h":15.9,"l":14.86,"n":76993,"o":15.69,"t":"2025-11-06T05:00:00Z","v":15491163,"vw":15.064584},{"c":15.43,"h":15.49,"l":14.52,"n":71237,"o":14.8,"t":"2025-11-07T05:00:00Z","v":12927788,"vw":15.17723},{"c":14.91,"h":15.43,"l":14.815,"n":59898,"o":15.38,"t":"2025-11-10T05:00:00Z","v":13776534,"vw":14.970358},{"c":15.08,"h":15.32,"l":14.93,"n":53784,"o":14.94,"t":"2025-11-11T05:00:00Z","v":9815908,"vw":15.158972},{"c":15.08,"h":15.56,"l":15.05,"n":56814,"o":15.22,"t":"2025-11-12T05:00:00Z","v":11275757,"vw":15.184274},{"c":14.82,"h":15.165,"l":14.665,"n":72689,"o":14.94,"t":"2025-11-13T05:00:00Z","v":14635852,"vw":14.836194},{"c":14.62,"h":14.925,"l":14.38,"n":62411,"o":14.53,"t":"2025-11-14T05:00:00Z","v":10711127,"vw":14.693647},{"c":13.77,"h":14.39,"l":13.355,"n":137265,"o":14.35,"t":"2025-11-17T05:00:00Z","v":30170611,"vw":13.778216},{"c":13.91,"h":14.05,"l":13.435,"n":115730,"o":13.56,"t":"2025-11-18T05:00:00Z","v":24925352,"vw":13.808254},{"c":13.79,"h":14.39,"l":13.25,"n":152442,"o":14.02,"t":"2025-11-19T05:00:00Z","v":31341014,"vw":13.753154},{"c":13.74,"h":14.35,"l":13.62,"n":93144,"o":14,"t":"2025-11-20T05:00:00Z","v":21872430,"vw":13.897215},{"c":14.03,"h":14.095,"l":13.49,"n":91438,"o":13.79,"t":"2025-11-21T05:00:00Z","v":20035788,"vw":13.900373},{"c":14.16,"h":14.23,"l":13.865,"n":56870,"o":14.08,"t":"2025-11-24T05:00:00Z","v":11388528,"vw":14.102923},{"c":14.45,"h":14.46,"l":14.1,"n":49452,"o":14.18,"t":"2025-11-25T05:00:00Z","v":9844229,"vw":14.337049},{"c":14.75,"h":14.9,"l":14.5,"n":56128,"o":14.59,"t":"2025-11-26T05:00:00Z","v":10447755,"vw":14.787693},{"c":15,"h":15.06,"l":14.83,"n":28791,"o":14.9,"t":"2025-11-28T05:00:00Z","v":5125688,"vw":14.983465},{"c":15.03,"h":15.185,"l":14.73,"n":60605,"o":14.78,"t":"2025-12-01T05:00:00Z","v":14030803,"vw":15.025753},{"c":14.91,"h":15.18,"l":14.9,"n":50580,"o":15.03,"t":"2025-12-02T05:00:00Z","v":9652519,"vw":15.015925},{"c":15.66,"h":15.8,"l":14.98,"n":67131,"o":15,"t":"2025-12-03T05:00:00Z","v":15574351,"vw":15.603341},{"c":16.06,"h":16.18,"l":15.9,"n":103855,"o":15.915,"t":"2025-12-04T05:00:00Z","v":21179108,"vw":16.053627},{"c":16.24,"h":16.48,"l":15.99,"n":66228,"o":16.09,"t":"2025-12-05T05:00:00Z","v":11401305,"vw":16.255735},{"c":16.02,"h":16.32,"l":16.01,"n":53716,"o":16.25,"t":"2025-12-08T05:00:00Z","v":8285076,"vw":16.110224},{"c":16.67,"h":16.84,"l":15.8682,"n":64855,"o":16,"t":"2025-12-09T05:00:00Z","v":14564410,"vw":16.627772},{"c":16.56,"h":17,"l":16.1414,"n":85568,"o":16.885,"t":"2025-12-10T05:00:00Z","v":18309577,"vw":16.545372},{"c":16.11,"h":16.525,"l":15.91,"n":78510,"o":16.49,"t":"2025-12-11T05:00:00Z","v":13598530,"vw":16.149329},{"c":15.65,"h":16.25,"l":15.45,"n":75475,"o":16.15,"t":"2025-12-12T05:00:00Z","v":15327113,"vw":15.691923},{"c":15.59,"h":16.26,"l":15.55,"n":57009,"o":15.8,"t":"2025-12-15T05:00:00Z","v":10384120,"vw":15.691329},{"c":15.83,"h":15.8966,"l":15.6115,"n":54075,"o":15.68,"t":"2025-12-16T05:00:00Z","v":11510417,"vw":15.796786},{"c":15.39,"h":16.22,"l":15.345,"n":79044,"o":15.87,"t":"2025-12-17T05:00:00Z","v":16882956,"vw":15.58912},{"c":15.48,"h":15.88,"l":15.435,"n":55430,"o":15.67,"t":"2025-12-18T05:00:00Z","v":11987508,"vw":15.624531},{"c":15.39,"h":15.61,"l":15.35,"n":45844,"o":15.57,"t":"2025-12-19T05:00:00Z","v":11927527,"vw":15.439495},{"c":15.88,"h":16.085,"l":15.5401,"n":51811,"o":15.55,"t":"2025-12-22T05:00:00Z","v":10492204,"vw":15.870498},{"c":15.68,"h":16.045,"l":15.635,"n":40914,"o":15.76,"t":"2025-12-23T05:00:00Z","v":7176615,"vw":15.716292},{"c":15.46,"h":15.65,"l":15.3144,"n":47630,"o":15.59,"t":"2025-12-24T05:00:00Z","v":11490173,"vw":15.441984},{"c":15.03,"h":15.49,"l":14.98,"n":56424,"o":15.47,"t":"2025-12-26T05:00:00Z","v":11392349,"vw":15.135436},{"c":15.25,"h":15.295,"l":14.97,"n":52156,"o":14.97,"t":"2025-12-29T05:00:00Z","v":11884453,"vw":15.19634},{"c":14.99,"h":15.37,"l":14.96,"n":57847,"o":15.19,"t":"2025-12-30T05:00:00Z","v":9110758,"vw":15.105266},{"c":14.94,"h":15.135,"l":14.9,"n":39788,"o":14.99,"t":"2025-12-31T05:00:00Z","v":8757600,"vw":14.967351},{"c":15.31,"h":15.475,"l":14.995,"n":57906,"o":15.05,"t":"2026-01-02T05:00:00Z","v":10527696,"vw":15.316588},{"c":15.87,"h":16.16,"l":15.34,"n":61187,"o":15.34,"t":"2026-01-05T05:00:00Z","v":11050265,"vw":15.925956},{"c":16.04,"h":16.15,"l":15.5,"n":68053,"o":15.69,"t":"2026-01-06T05:00:00Z","v":14530878,"vw":15.870505},{"c":15.58,"h":16.1075,"l":15.2,"n":96398,"o":16.07,"t":"2026-01-07T05:00:00Z","v":17070329,"vw":15.607044},{"c":15.78,"h":16.01,"l":15.28,"n":64371,"o":15.45,"t":"2026-01-08T05:00:00Z","v":12218304,"vw":15.722826},{"c":15.73,"h":16.06,"l":15.665,"n":49599,"o":15.93,"t":"2026-01-09T05:00:00Z","v":7682691,"vw":15.793854},{"c":15.78,"h":15.86,"l":15.49,"n":42630,"o":15.56,"t":"2026-01-12T05:00:00Z","v":6218530,"vw":15.745835},{"c":15.3,"h":15.84,"l":15.125,"n":61732,"o":15.78,"t":"2026-01-13T05:00:00Z","v":10491445,"vw":15.323115},{"c":15.6,"h":15.61,"l":15.06,"n":51025,"o":15.2,"t":"2026-01-14T05:00:00Z","v":7467200,"vw":15.450959},{"c":15.79,"h":15.945,"l":15.645,"n":39974,"o":15.68,"t":"2026-01-15T05:00:00Z","v":5087593,"vw":15.796064},{"c":15.93,"h":16.105,"l":15.685,"n":43259,"o":15.81,"t":"2026-01-16T05:00:00Z","v":6455193,"vw":15.963481},{"c":15.35,"h":16.115,"l":15.27,"n":77914,"o":15.56,"t":"2026-01-20T05:00:00Z","v":16912682,"vw":15.593313},{"c":15.76,"h":15.795,"l":15.37,"n":74316,"o":15.59,"t":"2026-01-21T05:00:00Z","v":12999181,"vw":15.668504},{"c":15.69,"h":16.02,"l":15.64,"n":52652,"o":15.89,"t":"2026-01-22T05:00:00Z","v":7469041,"vw":15.743799},{"c":15.14,"h":15.64,"l":15.05,"n":54511,"o":15.61,"t":"2026-01-23T05:00:00Z","v":9188186,"vw":15.18933},{"c":14.61,"h":15.09,"l":14.46,"n":88579,"o":14.93,"t":"2026-01-26T05:00:00Z","v":17912543,"vw":14.63735},{"c":14.53,"h":14.81,"l":14.42,"n":62505,"o":14.5,"t":"2026-01-27T05:00:00Z","v":13097822,"vw":14.546881},{"c":14.5,"h":14.73,"l":14.415,"n":57655,"o":14.63,"t":"2026-01-28T05:00:00Z","v":11252114,"vw":14.532697},{"c":13.99,"h":15.01,"l":13.92,"n":112939,"o":14.77,"t":"2026-01-29T05:00:00Z","v":23129996,"vw":14.178805},{"c":13.64,"h":14.16,"l":13.45,"n":97828,"o":13.9,"t":"2026-01-30T05:00:00Z","v":21727169,"vw":13.61147},{"c":13.42,"h":13.61,"l":13.2,"n":121674,"o":13.55,"t":"2026-02-02T05:00:00Z","v":25148344,"vw":13.367467},{"c":12.11,"h":13.23,"l":11.65,"n":246262,"o":13.23,"t":"2026-02-03T05:00:00Z","v":71507324,"vw":12.16038},{"c":12.06,"h":12.34,"l":11.74,"n":161372,"o":12.16,"t":"2026-02-04T05:00:00Z","v":49161673,"vw":12.004241},{"c":11.63,"h":12.4,"l":10.88,"n":283302,"o":12.21,"t":"2026-02-05T05:00:00Z","v":68451375,"vw":11.508164},{"c":12.52,"h":12.59,"l":11.92,"n":156799,"o":12.235,"t":"2026-02-06T05:00:00Z","v":37275487,"vw":12.382687},{"c":12.64,"h":12.88,"l":12.38,"n":130448,"o":12.57,"t":"2026-02-09T05:00:00Z","v":31711046,"vw":12.672753},{"c":12.97,"h":12.98,"l":12.5101,"n":101756,"o":12.6,"t":"2026-02-10T05:00:00Z","v":28444540,"vw":12.864124},{"c":12.61,"h":13.1,"l":12.43,"n":97039,"o":13.04,"t":"2026-02-11T05:00:00Z","v":21434595,"vw":12.604947},{"c":12.49,"h":12.835,"l":11.99,"n":106539,"o":12.64,"t":"2026-02-12T05:00:00Z","v":27704726,"vw":12.326935},{"c":12.3,"h":12.64,"l":12.17,"n":76353,"o":12.52,"t":"2026-02-13T05:00:00Z","v":24309578,"vw":12.316319},{"c":12.08,"h":12.46,"l":11.83,"n":79804,"o":12.32,"t":"2026-02-17T05:00:00Z","v":19575890,"vw":12.073484},{"c":12.31,"h":12.34,"l":12.05,"n":61734,"o":12.24,"t":"2026-02-18T05:00:00Z","v":12640947,"vw":12.237846},{"c":11.58,"h":11.84,"l":11.042,"n":180196,"o":11.58,"t":"2026-02-19T05:00:00Z","v":61393598,"vw":11.347917},{"c":10.81,"h":11.525,"l":10.505,"n":182306,"o":10.92,"t":"2026-02-20T05:00:00Z","v":58052579,"vw":10.961754},{"c":10.44,"h":10.825,"l":10.23,"n":163008,"o":10.77,"t":"2026-02-23T05:00:00Z","v":49866324,"vw":10.484504},{"c":10.73,"h":10.89,"l":10.08,"n":169487,"o":10.14,"t":"2026-02-24T05:00:00Z","v":65806447,"vw":10.60019},{"c":11.35,"h":11.46,"l":10.47,"n":155436,"o":10.72,"t":"2026-02-25T05:00:00Z","v":55312184,"vw":11.122274},{"c":11.22,"h":11.7,"l":10.8349,"n":123178,"o":11.45,"t":"2026-02-26T05:00:00Z","v":45420943,"vw":11.191092},{"c":10.55,"h":11,"l":10.5,"n":124818,"o":10.8,"t":"2026-02-27T05:00:00Z","v":47480974,"vw":10.592307},{"c":10.68,"h":10.82,"l":10.082,"n":100799,"o":10.11,"t":"2026-03-02T05:00:00Z","v":40650720,"vw":10.570923},{"c":10.27,"h":10.535,"l":9.73,"n":167188,"o":10.16,"t":"2026-03-03T05:00:00Z","v":57680542,"vw":10.16508},{"c":10.34,"h":10.54,"l":10.095,"n":108480,"o":10.46,"t":"2026-03-04T05:00:00Z","v":31805026,"vw":10.373361},{"c":10.42,"h":10.7,"l":10.25,"n":117744,"o":10.29,"t":"2026-03-05T05:00:00Z","v":32725526,"vw":10.452283},{"c":9.89,"h":10.055,"l":9.69,"n":113309,"o":9.95,"t":"2026-03-06T05:00:00Z","v":35474809,"vw":9.906491},{"c":9.81,"h":9.895,"l":9.54,"n":118251,"o":9.7,"t":"2026-03-09T04:00:00Z","v":31141807,"vw":9.699367},{"c":9.46,"h":9.92,"l":9.37,"n":126751,"o":9.89,"t":"2026-03-10T04:00:00Z","v":33650219,"vw":9.530332},{"c":9.02,"h":9.545,"l":8.825,"n":166284,"o":9.32,"t":"2026-03-11T04:00:00Z","v":51808614,"vw":9.066306},{"c":8.61,"h":9.0189,"l":8.58,"n":148516,"o":8.58,"t":"2026-03-12T04:00:00Z","v":51073958,"vw":8.756407},{"c":8.75,"h":8.91,"l":8.65,"n":104203,"o":8.67,"t":"2026-03-13T04:00:00Z","v":31696426,"vw":8.791717},{"c":8.76,"h":8.93,"l":8.5507,"n":100353,"o":8.87,"t":"2026-03-16T04:00:00Z","v":32833840,"vw":8.731532},{"c":9.15,"h":9.375,"l":8.93,"n":128805,"o":8.98,"t":"2026-03-17T04:00:00Z","v":43944722,"vw":9.218958},{"c":9.11,"h":9.38,"l":9,"n":90877,"o":9.08,"t":"2026-03-18T04:00:00Z","v":36892702,"vw":9.220267},{"c":9.12,"h":9.2093,"l":8.89,"n":79505,"o":8.95,"t":"2026-03-19T04:00:00Z","v":23907642,"vw":9.077531},{"c":9.12,"h":9.24,"l":8.95,"n":90401,"o":9.15,"t":"2026-03-20T04:00:00Z","v":26774292,"vw":9.125325},{"c":9.09,"h":9.38,"l":9.075,"n":82187,"o":9.16,"t":"2026-03-23T04:00:00Z","v":25310605,"vw":9.201253},{"c":8.96,"h":9.1,"l":8.8,"n":93995,"o":8.84,"t":"2026-03-24T04:00:00Z","v":25478119,"vw":8.934209},{"c":9.03,"h":9.27,"l":8.72,"n":55941,"o":9.14,"t":"2026-03-25T04:00:00Z","v":15982600,"vw":8.995671},{"c":9.02,"h":9.21,"l":8.9,"n":61209,"o":8.94,"t":"2026-03-26T04:00:00Z","v":19701314,"vw":9.071031},{"c":8.84,"h":9.025,"l":8.82,"n":63084,"o":8.85,"t":"2026-03-27T04:00:00Z","v":19441024,"vw":8.912852},{"c":9.07,"h":9.24,"l":8.82,"n":70998,"o":8.9,"t":"2026-03-30T04:00:00Z","v":20012655,"vw":9.034936},{"c":9.13,"h":9.275,"l":8.895,"n":65232,"o":9.23,"t":"2026-03-31T04:00:00Z","v":19978405,"vw":9.101182},{"c":8.71,"h":9.28,"l":8.62,"n":71098,"o":9.28,"t":"2026-04-01T04:00:00Z","v":25179927,"vw":8.841349},{"c":8.57,"h":8.725,"l":7.95,"n":168025,"o":8.24,"t":"2026-04-02T04:00:00Z","v":65554022,"vw":8.417034},{"c":8.45,"h":8.65,"l":8.37,"n":73414,"o":8.6,"t":"2026-04-06T04:00:00Z","v":23116557,"vw":8.475725},{"c":8.47,"h":8.55,"l":8.34,"n":67449,"o":8.4,"t":"2026-04-07T04:00:00Z","v":15277956,"vw":8.452563},{"c":8.32,"h":8.88,"l":8.29,"n":80389,"o":8.82,"t":"2026-04-08T04:00:00Z","v":28566103,"vw":8.463834},{"c":8.28,"h":8.41,"l":8.13,"n":64149,"o":8.26,"t":"2026-04-09T04:00:00Z","v":18091045,"vw":8.280594},{"c":8.23,"h":8.29,"l":8.07,"n":67522,"o":8.29,"t":"2026-04-10T04:00:00Z","v":18344366,"vw":8.159666},{"c":8.45,"h":8.57,"l":8.11,"n":70912,"o":8.18,"t":"2026-04-13T04:00:00Z","v":27507798,"vw":8.383378},{"c":9.17,"h":9.28,"l":8.65,"n":94412,"o":8.71,"t":"2026-04-14T04:00:00Z","v":39798039,"vw":9.030317},{"c":9.92,"h":10.11,"l":9.32,"n":152273,"o":9.32,"t":"2026-04-15T04:00:00Z","v":66856862,"vw":9.844692},{"c":9.65,"h":10.22,"l":9.59,"n":102111,"o":10.1,"t":"2026-04-16T04:00:00Z","v":31329601,"vw":9.804668},{"c":9.85,"h":10.07,"l":9.645,"n":95549,"o":9.9,"t":"2026-04-17T04:00:00Z","v":33933987,"vw":9.859871},{"c":9.89,"h":9.97,"l":9.67,"n":50442,"o":9.75,"t":"2026-04-20T04:00:00Z","v":15056788,"vw":9.854384},{"c":9.87,"h":10.3299,"l":9.76,"n":72168,"o":10.01,"t":"2026-04-21T04:00:00Z","v":21792947,"vw":9.98744},{"c":9.92,"h":10.17,"l":9.74,"n":65925,"o":10.05,"t":"2026-04-22T04:00:00Z","v":21910757,"vw":9.94541},{"c":9.42,"h":9.8,"l":9.16,"n":82405,"o":9.69,"t":"2026-04-23T04:00:00Z","v":29035060,"vw":9.41994},{"c":9.18,"h":9.525,"l":9.09,"n":78437,"o":9.49,"t":"2026-04-24T04:00:00Z","v":24118207,"vw":9.248603},{"c":8.92,"h":9.26,"l":8.84,"n":92207,"o":9.12,"t":"2026-04-27T04:00:00Z","v":30019721,"vw":8.972964},{"c":8.86,"h":9.09,"l":8.775,"n":69793,"o":8.88,"t":"2026-04-28T04:00:00Z","v":25031380,"vw":8.866487},{"c":8.88,"h":8.985,"l":8.745,"n":81957,"o":8.78,"t":"2026-04-29T04:00:00Z","v":29658310,"vw":8.854175},{"c":9.75,"h":10.165,"l":9,"n":227178,"o":9.13,"t":"2026-04-30T04:00:00Z","v":71884867,"vw":9.726483},{"c":9.98,"h":10.31,"l":9.68,"n":149919,"o":10.2,"t":"2026-05-01T04:00:00Z","v":53175866,"vw":9.971153},{"c":10.12,"h":10.53,"l":10.05,"n":123917,"o":10.115,"t":"2026-05-04T04:00:00Z","v":38583217,"vw":10.241075},{"c":10.75,"h":10.805,"l":10.03,"n":130391,"o":10.21,"t":"2026-05-05T04:00:00Z","v":47879399,"vw":10.597494},{"c":10.54,"h":10.915,"l":10.345,"n":129261,"o":10.78,"t":"2026-05-06T04:00:00Z","v":49886158,"vw":10.577811},{"c":10.35,"h":10.54,"l":10.17,"n":89609,"o":10.41,"t":"2026-05-07T04:00:00Z","v":27402541,"vw":10.378838},{"c":10.56,"h":10.585,"l":10.09,"n":61209,"o":10.4,"t":"2026-05-08T04:00:00Z","v":20238727,"vw":10.416196},{"c":10.08,"h":10.53,"l":9.98,"n":81440,"o":10.49,"t":"2026-05-11T04:00:00Z","v":27972151,"vw":10.175474},{"c":10,"h":10.12,"l":9.71,"n":92253,"o":10.07,"t":"2026-05-12T04:00:00Z","v":39177553,"vw":9.90835},{"c":9.77,"h":9.8,"l":9.35,"n":74594,"o":9.72,"t":"2026-05-13T04:00:00Z","v":22293315,"vw":9.645597},{"c":9.81,"h":10.06,"l":9.73,"n":74132,"o":9.89,"t":"2026-05-14T04:00:00Z","v":17552424,"vw":9.897305},{"c":9.46,"h":9.81,"l":9.45,"n":52153,"o":9.75,"t":"2026-05-15T04:00:00Z","v":14805097,"vw":9.54602},{"c":9.49,"h":9.75,"l":9.39,"n":58150,"o":9.45,"t":"2026-05-18T04:00:00Z","v":15471021,"vw":9.547947},{"c":9.43,"h":9.575,"l":9.325,"n":67708,"o":9.505,"t":"2026-05-19T04:00:00Z","v":18076554,"vw":9.44997},{"c":9.73,"h":9.785,"l":9.224,"n":67903,"o":9.48,"t":"2026-05-20T04:00:00Z","v":18339362,"vw":9.639382},{"c":10.2,"h":10.23,"l":9.6601,"n":77106,"o":9.71,"t":"2026-05-21T04:00:00Z","v":32077801,"vw":10.038208},{"c":10.06,"h":10.385,"l":10,"n":53275,"o":10.17,"t":"2026-05-22T04:00:00Z","v":15728238,"vw":10.16774},{"c":10.1,"h":10.22,"l":9.99,"n":53370,"o":10.01,"t":"2026-05-26T04:00:00Z","v":10912583,"vw":10.085178},{"c":10.13,"h":10.45,"l":10.09,"n":66983,"o":10.14,"t":"2026-05-27T04:00:00Z","v":19044782,"vw":10.235899},{"c":9.93,"h":10.095,"l":9.81,"n":66328,"o":10.05,"t":"2026-05-28T04:00:00Z","v":17389979,"vw":9.962027},{"c":10.28,"h":10.385,"l":9.89,"n":67326,"o":9.94,"t":"2026-05-29T04:00:00Z","v":25556866,"vw":10.244462},{"c":10.47,"h":10.74,"l":10.18,"n":74999,"o":10.28,"t":"2026-06-01T04:00:00Z","v":21648068,"vw":10.524112},{"c":10.07,"h":10.44,"l":10.015,"n":93252,"o":10.44,"t":"2026-06-02T04:00:00Z","v":27967632,"vw":10.237885},{"c":9.69,"h":9.81,"l":9.55,"n":109264,"o":9.675,"t":"2026-06-03T04:00:00Z","v":31996695,"vw":9.685925},{"c":10.19,"h":10.495,"l":9.74,"n":114481,"o":9.74,"t":"2026-06-04T04:00:00Z","v":43875516,"vw":10.228364},{"c":9.8,"h":10.1681,"l":9.61,"n":104139,"o":10.12,"t":"2026-06-05T04:00:00Z","v":29427760,"vw":9.784658},{"c":9.42,"h":9.815,"l":9.38,"n":82416,"o":9.79,"t":"2026-06-08T04:00:00Z","v":26021183,"vw":9.540967},{"c":9.59,"h":9.75,"l":9.17,"n":84721,"o":9.56,"t":"2026-06-09T04:00:00Z","v":24187118,"vw":9.490016},{"c":9.47,"h":9.745,"l":9.36,"n":62779,"o":9.49,"t":"2026-06-10T04:00:00Z","v":21258042,"vw":9.572115},{"c":9.72,"h":9.81,"l":9.22,"n":67096,"o":9.38,"t":"2026-06-11T04:00:00Z","v":24157382,"vw":9.585353},{"c":9.68,"h":10,"l":9.585,"n":73346,"o":9.87,"t":"2026-06-12T04:00:00Z","v":25163179,"vw":9.730241},{"c":9.61,"h":10.07,"l":9.61,"n":68062,"o":9.99,"t":"2026-06-15T04:00:00Z","v":24667862,"vw":9.773053},{"c":9.84,"h":9.96,"l":9.63,"n":58780,"o":9.69,"t":"2026-06-16T04:00:00Z","v":16941553,"vw":9.849365},{"c":9.49,"h":10.035,"l":9.47,"n":67467,"o":9.805,"t":"2026-06-17T04:00:00Z","v":18490823,"vw":9.741833},{"c":9.53,"h":9.68,"l":9.39,"n":60190,"o":9.6,"t":"2026-06-18T04:00:00Z","v":26568786,"vw":9.51979},{"c":9.23,"h":9.68,"l":9.225,"n":57294,"o":9.47,"t":"2026-06-22T04:00:00Z","v":20477545,"vw":9.368824},{"c":8.91,"h":9.26,"l":8.81,"n":92101,"o":9.13,"t":"2026-06-23T04:00:00Z","v":38993665,"vw":8.984478},{"c":8.47,"h":9.02,"l":8.42,"n":100488,"o":8.95,"t":"2026-06-24T04:00:00Z","v":33822629,"vw":8.616402},{"c":8.48,"h":8.765,"l":8.395,"n":91002,"o":8.6,"t":"2026-06-25T04:00:00Z","v":22980840,"vw":8.534935},{"c":8.57,"h":8.71,"l":8.4,"n":63893,"o":8.41,"t":"2026-06-26T04:00:00Z","v":31662729,"vw":8.579503},{"c":8.52,"h":8.77,"l":8.31,"n":57156,"o":8.67,"t":"2026-06-29T04:00:00Z","v":17936553,"vw":8.453584},{"c":8.75,"h":8.84,"l":8.5,"n":58101,"o":8.54,"t":"2026-06-30T04:00:00Z","v":21034324,"vw":8.680346},{"c":8.64,"h":8.9,"l":8.6,"n":58473,"o":8.785,"t":"2026-07-01T04:00:00Z","v":16029154,"vw":8.725192},{"c":9.04,"h":9.53,"l":8.96,"n":104802,"o":9.2,"t":"2026-07-02T04:00:00Z","v":28660638,"vw":9.142773},{"c":9.49,"h":9.56,"l":9.07,"n":69099,"o":9.07,"t":"2026-07-06T04:00:00Z","v":18309793,"vw":9.446793},{"c":9.39,"h":9.59,"l":9.33,"n":70252,"o":9.49,"t":"2026-07-07T04:00:00Z","v":17778304,"vw":9.428397},{"c":9.24,"h":9.325,"l":9.18,"n":56531,"o":9.2,"t":"2026-07-08T04:00:00Z","v":12711489,"vw":9.242012},{"c":9.3,"h":9.415,"l":9.17,"n":54182,"o":9.27,"t":"2026-07-09T04:00:00Z","v":13985920,"vw":9.31748},{"c":9.36,"h":9.595,"l":9.35,"n":69608,"o":9.42,"t":"2026-07-10T04:00:00Z","v":15442766,"vw":9.434852},{"c":9.29,"h":9.47,"l":9.225,"n":45510,"o":9.38,"t":"2026-07-13T04:00:00Z","v":11727478,"vw":9.298915},{"c":9.62,"h":9.625,"l":9.22,"n":48884,"o":9.31,"t":"2026-07-14T04:00:00Z","v":12733176,"vw":9.506041},{"c":9.69,"h":10.035,"l":9.67,"n":67899,"o":9.8,"t":"2026-07-15T04:00:00Z","v":18167707,"vw":9.847112},{"c":9.62,"h":9.775,"l":9.52,"n":44108,"o":9.63,"t":"2026-07-16T04:00:00Z","v":10696687,"vw":9.624942},{"c":9.52,"h":9.635,"l":9.38,"n":47935,"o":9.46,"t":"2026-07-17T04:00:00Z","v":16010706,"vw":9.504895},{"c":9.35,"h":9.55,"l":9.17,"n":58448,"o":9.53,"t":"2026-07-20T04:00:00Z","v":19056478,"vw":9.293313},{"c":9.39,"h":9.53,"l":9.35,"n":42595,"o":9.35,"t":"2026-07-21T04:00:00Z","v":10923008,"vw":9.435508},{"c":9.16,"h":9.42,"l":9.08,"n":48309,"o":9.42,"t":"2026-07-22T04:00:00Z","v":13907614,"vw":9.17361},{"c":9.21,"h":9.47,"l":9.03,"n":54870,"o":9.06,"t":"2026-07-23T04:00:00Z","v":14294979,"vw":9.236561},{"c":9.45,"h":9.47,"l":9.1801,"n":44378,"o":9.22,"t":"2026-07-24T04:00:00Z","v":11146048,"vw":9.360801},{"c":9.68,"h":9.75,"l":9.49,"n":54605,"o":9.61,"t":"2026-07-27T04:00:00Z","v":13664840,"vw":9.641642},{"c":9.81,"h":9.85,"l":9.535,"n":51934,"o":9.61,"t":"2026-07-28T04:00:00Z","v":13928667,"vw":9.757409},{"c":9.55,"h":9.79,"l":9.46,"n":67165,"o":9.74,"t":"2026-07-29T04:00:00Z","v":19528506,"vw":9.613487},{"c":10.16,"h":10.25,"l":9.2623,"n":154825,"o":9.6,"t":"2026-07-30T04:00:00Z","v":40924122,"vw":9.975188},{"c":10.3,"h":10.395,"l":10.15,"n":83191,"o":10.247,"t":"2026-07-31T04:00:00Z","v":26992158,"vw":10.266223},{"c":11.16,"h":11.31,"l":10.36,"n":122368,"o":10.45,"t":"2026-08-03T04:00:00Z","v":40005664,"vw":11.018555},{"c":11.57,"h":11.65,"l":11.11,"n":97014,"o":11.15,"t":"2026-08-04T04:00:00Z","v":33768477,"vw":11.477422},{"c":11.55,"h":11.785,"l":11.38,"n":92247,"o":11.74,"t":"2026-08-05T04:00:00Z","v":22619566,"vw":11.523846},{"c":11.46,"h":11.57,"l":11.3,"n":66869,"o":11.47,"t":"2026-08-06T04:00:00Z","v":13868435,"vw":11.41212},{"c":11.87,"h":12.035,"l":11.49,"n":100555,"o":11.5,"t":"2026-08-07T04:00:00Z","v":34382501,"vw":11.803335},{"c":11.65,"h":11.88,"l":11.64,"n":67471,"o":11.758,"t":"2026-08-10T04:00:00Z","v":13073070,"vw":11.725534},{"c":12.32,"h":12.36,"l":11.72,"n":94484,"o":11.75,"t":"2026-08-11T04:00:00Z","v":28429181,"vw":12.196724},{"c":12.22,"h":12.4,"l":12,"n":79866,"o":12.38,"t":"2026-08-12T04:00:00Z","v":18671556,"vw":12.163309},{"c":12.66,"h":12.77,"l":12.02,"n":79727,"o":12.05,"t":"2026-08-13T04:00:00Z","v":28033371,"vw":12.520259},{"c":12.22,"h":12.7306,"l":12.19,"n":64042,"o":12.695,"t":"2026-08-14T04:00:00Z","v":13047880,"vw":12.31247},{"c":11.66,"h":12.2,"l":11.63,"n":60726,"o":12.12,"t":"2026-08-17T04:00:00Z","v":16789116,"vw":11.790995},{"c":11.59,"h":11.71,"l":11.45,"n":44384,"o":11.54,"t":"2026-08-18T04:00:00Z","v":13357098,"vw":11.625273},{"c":11.77,"h":11.95,"l":11.55,"n":60780,"o":11.75,"t":"2026-08-19T04:00:00Z","v":18694840,"vw":11.818452},{"c":11.4,"h":11.83,"l":11.38,"n":46323,"o":11.7,"t":"2026-08-20T04:00:00Z","v":12833662,"vw":11.493212},{"c":11.67,"h":11.745,"l":11.53,"n":42915,"o":11.56,"t":"2026-08-21T04:00:00Z","v":8131468,"vw":11.631176},{"c":11.68,"h":11.835,"l":11.57,"n":43080,"o":11.61,"t":"2026-08-24T04:00:00Z","v":10855595,"vw":11.708908},{"c":11.79,"h":11.83,"l":11.49,"n":41337,"o":11.69,"t":"2026-08-25T04:00:00Z","v":13164154,"vw":11.7106},{"c":11.8,"h":12.03,"l":11.73,"n":49720,"o":11.77,"t":"2026-08-26T04:00:00Z","v":13840268,"vw":11.899845},{"c":12.02,"h":12.22,"l":11.89,"n":55563,"o":11.91,"t":"2026-08-27T04:00:00Z","v":18019239,"vw":12.095588},{"c":12.02,"h":12.2,"l":11.98,"n":42169,"o":12,"t":"2026-08-28T04:00:00Z","v":14957088,"vw":12.062499},{"c":12.24,"h":12.37,"l":11.9,"n":57794,"o":11.98,"t":"2026-08-31T04:00:00Z","v":19079871,"vw":12.202784},{"c":11.68,"h":12.22,"l":11.67,"n":67566,"o":11.88,"t":"2026-09-01T04:00:00Z","v":36622044,"vw":11.817434},{"c":11.6,"h":11.94,"l":11.53,"n":67844,"o":11.6,"t":"2026-09-02T04:00:00Z","v":26783916,"vw":11.717111},{"c":11.84,"h":12.03,"l":11.52,"n":63010,"o":11.73,"t":"2026-09-03T04:00:00Z","v":24065000,"vw":11.725542},{"c":11.75,"h":11.97,"l":11.54,"n":62846,"o":11.67,"t":"2026-09-04T04:00:00Z","v":26829912,"vw":11.792248},{"c":11.22,"h":11.78,"l":11.19,"n":62838,"o":11.68,"t":"2026-09-08T04:00:00Z","v":18057901,"vw":11.424996},{"c":10.86,"h":11.275,"l":10.83,"n":67960,"o":11.23,"t":"2026-09-09T04:00:00Z","v":23469908,"vw":10.922242},{"c":10.43,"h":10.8,"l":10.42,"n":66363,"o":10.65,"t":"2026-09-10T04:00:00Z","v":20078492,"vw":10.572727},{"c":10.56,"h":10.6862,"l":10.36,"n":52376,"o":10.58,"t":"2026-09-11T04:00:00Z","v":15390023,"vw":10.545182},{"c":10.43,"h":10.67,"l":10.29,"n":53415,"o":10.44,"t":"2026-09-14T04:00:00Z","v":14234147,"vw":10.444748},{"c":10.24,"h":10.43,"l":10.16,"n":66617,"o":10.39,"t":"2026-09-15T04:00:00Z","v":17576610,"vw":10.252321},{"c":10.12,"h":10.33,"l":9.84,"n":58229,"o":10.33,"t":"2026-09-16T04:00:00Z","v":16608413,"vw":10.103464},{"c":9.96,"h":10.4,"l":9.96,"n":46826,"o":10.37,"t":"2026-09-17T04:00:00Z","v":13541564,"vw":10.083801},{"c":9.84,"h":10,"l":9.725,"n":48359,"o":9.92,"t":"2026-09-18T04:00:00Z","v":17823179,"vw":9.824739},{"c":10.02,"h":10.095,"l":9.86,"n":54605,"o":10.06,"t":"2026-09-21T04:00:00Z","v":14078306,"vw":10.017945},{"c":9.88,"h":10.3,"l":9.76,"n":45180,"o":10.23,"t":"2026-09-22T04:00:00Z","v":12781972,"vw":9.882497},{"c":9.6,"h":9.81,"l":9.57,"n":49996,"o":9.75,"t":"2026-09-23T04:00:00Z","v":17898694,"vw":9.635788},{"c":9.25,"h":9.51,"l":9.02,"n":107353,"o":9.34,"t":"2026-09-24T04:00:00Z","v":38784182,"vw":9.211116},{"c":9.32,"h":9.42,"l":9.18,"n":57349,"o":9.31,"t":"2026-09-25T04:00:00Z","v":14864311,"vw":9.28295},{"c":9.15,"h":9.23,"l":9.015,"n":61132,"o":9.2,"t":"2026-09-28T04:00:00Z","v":17338479,"vw":9.102996},{"c":9.28,"h":9.29,"l":9.07,"n":42813,"o":9.15,"t":"2026-09-29T04:00:00Z","v":12426716,"vw":9.185099},{"c":9.09,"h":9.39,"l":9.075,"n":41192,"o":9.33,"t":"2026-09-30T04:00:00Z","v":11982636,"vw":9.140428},{"c":8.95,"h":9.28,"l":8.77,"n":78106,"o":9.13,"t":"2026-10-01T04:00:00Z","v":23719593,"vw":8.920913},{"c":9.08,"h":9.27,"l":8.93,"n":86814,"o":9.12,"t":"2026-10-02T04:00:00Z","v":32657231,"vw":9.120348},{"c":8.97,"h":9.11,"l":8.78,"n":66920,"o":9.03,"t":"2026-10-05T04:00:00Z","v":20505845,"vw":8.987398},{"c":9.07,"h":9.19,"l":8.96,"n":55231,"o":9.05,"t":"2026-10-06T04:00:00Z","v":18604198,"vw":9.061506},{"c":9.11,"h":9.19,"l":8.88,"n":63608,"o":8.93,"t":"2026-10-07T04:00:00Z","v":18592528,"vw":9.049912},{"c":9.27,"h":9.31,"l":8.99,"n":68573,"o":9.1,"t":"2026-10-08T04:00:00Z","v":21451557,"vw":9.234791},{"c":9.49,"h":9.71,"l":9.26,"n":78635,"o":9.38,"t":"2026-10-09T04:00:00Z","v":20946821,"vw":9.557817},{"c":9.34,"h":9.52,"l":9.2801,"n":70029,"o":9.5,"t":"2026-10-12T04:00:00Z","v":14808836,"vw":9.391175},{"c":9.29,"h":9.38,"l":9.08,"n":64332,"o":9.38,"t":"2026-10-13T04:00:00Z","v":15718713,"vw":9.215921},{"c":8.79,"h":9.2299,"l":8.72,"n":83543,"o":9.16,"t":"2026-10-14T04:00:00Z","v":24354150,"vw":8.832538},{"c":8.97,"h":8.99,"l":8.64,"n":69709,"o":8.77,"t":"2026-10-15T04:00:00Z","v":18651921,"vw":8.845232},{"c":8.85,"h":9.1,"l":8.75,"n":64558,"o":9.02,"t":"2026-10-16T04:00:00Z","v":17950688,"vw":8.874384},{"c":8.96,"h":9.15,"l":8.9,"n":63466,"o":9.01,"t":"2026-10-19T04:00:00Z","v":16478991,"vw":8.993775},{"c":9.2,"h":9.24,"l":8.82,"n":80315,"o":8.96,"t":"2026-10-20T04:00:00Z","v":22084123,"vw":9.152401},{"c":9.2398,"h":9.38,"l":9.185,"n":35956,"o":9.33,"t":"2026-10-21T04:00:00Z","v":6056999,"vw":9.256544}],"volatilityBars":[{"c":9.28,"h":9.28,"l":9.28,"n":13,"o":9.28,"t":"2026-10-14T08:15:00Z","v":664,"vw":9.28},{"c":9.31,"h":9.31,"l":9.31,"n":4,"o":9.31,"t":"2026-10-14T11:30:00Z","v":2003,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":6,"o":9.31,"t":"2026-10-14T11:45:00Z","v":18001,"vw":9.31},{"c":9.3078,"h":9.32,"l":9.3,"n":3,"o":9.32,"t":"2026-10-14T12:15:00Z","v":3000,"vw":9.309267},{"c":9.15,"h":9.3,"l":9.15,"n":28,"o":9.3,"t":"2026-10-14T12:30:00Z","v":7993,"vw":9.234878},{"c":9.14,"h":9.15,"l":9.14,"n":2,"o":9.15,"t":"2026-10-14T12:45:00Z","v":4570,"vw":9.149737},{"c":9.12,"h":9.15,"l":9.12,"n":17,"o":9.15,"t":"2026-10-14T13:00:00Z","v":1606,"vw":9.14},{"c":9.14,"h":9.3,"l":9.11,"n":48,"o":9.3,"t":"2026-10-14T13:15:00Z","v":5307,"vw":9.123331},{"c":9.165,"h":9.2299,"l":9.125,"n":2575,"o":9.16,"t":"2026-10-14T13:30:00Z","v":516597,"vw":9.172565},{"c":9.045,"h":9.17,"l":9.04,"n":2312,"o":9.165,"t":"2026-10-14T13:45:00Z","v":302931,"vw":9.097761},{"c":8.955,"h":9.07,"l":8.95,"n":3201,"o":9.0498,"t":"2026-10-14T14:00:00Z","v":1060153,"vw":9.017469},{"c":8.955,"h":8.985,"l":8.94,"n":2925,"o":8.955,"t":"2026-10-14T14:15:00Z","v":629881,"vw":8.959705},{"c":8.97,"h":8.995,"l":8.94,"n":2567,"o":8.9599,"t":"2026-10-14T14:30:00Z","v":457997,"vw":8.966192},{"c":8.965,"h":8.99,"l":8.94,"n":2188,"o":8.9703,"t":"2026-10-14T14:45:00Z","v":422469,"vw":8.964949},{"c":8.885,"h":8.97,"l":8.87,"n":3278,"o":8.965,"t":"2026-10-14T15:00:00Z","v":1155555,"vw":8.897543},{"c":8.83,"h":8.9,"l":8.83,"n":2509,"o":8.885,"t":"2026-10-14T15:15:00Z","v":509903,"vw":8.857869},{"c":8.785,"h":8.84,"l":8.7717,"n":3987,"o":8.83,"t":"2026-10-14T15:30:00Z","v":1286170,"vw":8.803558},{"c":8.825,"h":8.84,"l":8.78,"n":4608,"o":8.785,"t":"2026-10-14T15:45:00Z","v":1708081,"vw":8.800853},{"c":8.77,"h":8.87,"l":8.77,"n":3662,"o":8.82,"t":"2026-10-14T16:00:00Z","v":956884,"vw":8.822993},{"c":8.77,"h":8.795,"l":8.74,"n":3583,"o":8.77,"t":"2026-10-14T16:15:00Z","v":868045,"vw":8.769504},{"c":8.84,"h":8.849,"l":8.75,"n":2628,"o":8.78,"t":"2026-10-14T16:30:00Z","v":601919,"vw":8.796798},{"c":8.82,"h":8.875,"l":8.8,"n":2840,"o":8.845,"t":"2026-10-14T16:45:00Z","v":610146,"vw":8.83932},{"c":8.84,"h":8.865,"l":8.81,"n":3453,"o":8.83,"t":"2026-10-14T17:00:00Z","v":981220,"vw":8.836111},{"c":8.83,"h":8.86,"l":8.81,"n":3179,"o":8.84,"t":"2026-10-14T17:15:00Z","v":999246,"vw":8.833162},{"c":8.795,"h":8.85,"l":8.78,"n":3784,"o":8.825,"t":"2026-10-14T17:30:00Z","v":1466319,"vw":8.823861},{"c":8.75,"h":8.8,"l":8.74,"n":2466,"o":8.795,"t":"2026-10-14T17:45:00Z","v":565077,"vw":8.773366},{"c":8.77,"h":8.78,"l":8.74,"n":1888,"o":8.755,"t":"2026-10-14T18:00:00Z","v":346118,"vw":8.759761},{"c":8.755,"h":8.78,"l":8.74,"n":2090,"o":8.765,"t":"2026-10-14T18:15:00Z","v":421454,"vw":8.760871},{"c":8.74,"h":8.77,"l":8.72,"n":2705,"o":8.7599,"t":"2026-10-14T18:30:00Z","v":623542,"vw":8.745013},{"c":8.775,"h":8.795,"l":8.72,"n":3000,"o":8.73,"t":"2026-10-14T18:45:00Z","v":1103040,"vw":8.760112},{"c":8.745,"h":8.78,"l":8.74,"n":2420,"o":8.775,"t":"2026-10-14T19:00:00Z","v":743984,"vw":8.759132},{"c":8.78,"h":8.81,"l":8.73,"n":2851,"o":8.75,"t":"2026-10-14T19:15:00Z","v":799303,"vw":8.766909},{"c":8.785,"h":8.81,"l":8.74,"n":3263,"o":8.785,"t":"2026-10-14T19:30:00Z","v":748518,"vw":8.771912},{"c":8.795,"h":8.81,"l":8.75,"n":9115,"o":8.785,"t":"2026-10-14T19:45:00Z","v":2595225,"vw":8.786362},{"c":8.85,"h":8.87,"l":8.79,"n":124,"o":8.79,"t":"2026-10-14T20:00:00Z","v":1628483,"vw":8.790414},{"c":8.815,"h":8.8492,"l":8.79,"n":10,"o":8.8492,"t":"2026-10-14T20:15:00Z","v":2306,"vw":8.817691},{"c":8.825,"h":8.825,"l":8.8077,"n":6,"o":8.8077,"t":"2026-10-14T20:30:00Z","v":2674,"vw":8.811692},{"c":8.83,"h":8.83,"l":8.79,"n":28,"o":8.79,"t":"2026-10-14T20:45:00Z","v":147038,"vw":8.790121},{"c":8.84,"h":8.85,"l":8.82,"n":5,"o":8.83,"t":"2026-10-14T21:00:00Z","v":500,"vw":8.838},{"c":8.8423,"h":8.85,"l":8.8423,"n":3,"o":8.85,"t":"2026-10-14T21:15:00Z","v":2500,"vw":8.8462},{"c":8.8468,"h":8.85,"l":8.83,"n":5,"o":8.84,"t":"2026-10-14T21:30:00Z","v":2448,"vw":8.837169},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-14T22:00:00Z","v":3500,"vw":8.89},{"c":8.83,"h":8.85,"l":8.8,"n":13,"o":8.85,"t":"2026-10-14T22:15:00Z","v":7505,"vw":8.810565},{"c":8.8077,"h":8.8077,"l":8.8077,"n":1,"o":8.8077,"t":"2026-10-14T22:45:00Z","v":1000,"vw":8.8077},{"c":8.8423,"h":8.8423,"l":8.8,"n":3,"o":8.8,"t":"2026-10-14T23:00:00Z","v":3000,"vw":8.8282},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-14T23:30:00Z","v":500,"vw":8.8},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-14T23:45:00Z","v":900,"vw":8.84},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-15T08:15:00Z","v":1001,"vw":8.76},{"c":8.8,"h":8.8,"l":8.8,"n":5,"o":8.8,"t":"2026-10-15T10:30:00Z","v":8030,"vw":8.8},{"c":8.78,"h":8.83,"l":8.75,"n":26,"o":8.83,"t":"2026-10-15T11:00:00Z","v":20982,"vw":8.798122},{"c":8.8,"h":8.845,"l":8.784,"n":53,"o":8.845,"t":"2026-10-15T11:15:00Z","v":34671,"vw":8.800472},{"c":8.89,"h":8.89,"l":8.7999,"n":3,"o":8.7999,"t":"2026-10-15T11:30:00Z","v":11825,"vw":8.800677},{"c":8.79,"h":8.83,"l":8.79,"n":9,"o":8.83,"t":"2026-10-15T11:45:00Z","v":1484,"vw":8.808965},{"c":8.84,"h":8.84,"l":8.81,"n":12,"o":8.8152,"t":"2026-10-15T12:00:00Z","v":13979,"vw":8.814504},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-15T12:15:00Z","v":500,"vw":8.81},{"c":8.8111,"h":8.8111,"l":8.8111,"n":1,"o":8.8111,"t":"2026-10-15T12:30:00Z","v":145,"vw":8.8111},{"c":8.8469,"h":8.85,"l":8.83,"n":19,"o":8.84,"t":"2026-10-15T13:00:00Z","v":16094,"vw":8.84421},{"c":8.79,"h":8.8438,"l":8.79,"n":35,"o":8.82,"t":"2026-10-15T13:15:00Z","v":14866,"vw":8.811491},{"c":8.775,"h":8.89,"l":8.6405,"n":3604,"o":8.77,"t":"2026-10-15T13:30:00Z","v":935247,"vw":8.772213},{"c":8.7,"h":8.795,"l":8.695,"n":2854,"o":8.775,"t":"2026-10-15T13:45:00Z","v":612805,"vw":8.744887},{"c":8.695727,"h":8.76,"l":8.6601,"n":3151,"o":8.705,"t":"2026-10-15T14:00:00Z","v":727463,"vw":8.704787},{"c":8.645,"h":8.7,"l":8.64,"n":3138,"o":8.695,"t":"2026-10-15T14:15:00Z","v":956720,"vw":8.664144},{"c":8.725,"h":8.74,"l":8.645,"n":3114,"o":8.645,"t":"2026-10-15T14:30:00Z","v":787989,"vw":8.686273},{"c":8.775,"h":8.78,"l":8.705,"n":2892,"o":8.725,"t":"2026-10-15T14:45:00Z","v":785584,"vw":8.743095},{"c":8.755,"h":8.78,"l":8.73,"n":3371,"o":8.775,"t":"2026-10-15T15:00:00Z","v":895828,"vw":8.757551},{"c":8.74,"h":8.78,"l":8.74,"n":2106,"o":8.7599,"t":"2026-10-15T15:15:00Z","v":435172,"vw":8.756007},{"c":8.7501,"h":8.755,"l":8.71,"n":2132,"o":8.745,"t":"2026-10-15T15:30:00Z","v":424770,"vw":8.728735},{"c":8.75,"h":8.76,"l":8.74,"n":1702,"o":8.7501,"t":"2026-10-15T15:45:00Z","v":415644,"vw":8.748264},{"c":8.715,"h":8.755,"l":8.6917,"n":2368,"o":8.75,"t":"2026-10-15T16:00:00Z","v":596740,"vw":8.718521},{"c":8.7601,"h":8.7697,"l":8.72,"n":1705,"o":8.72,"t":"2026-10-15T16:15:00Z","v":330704,"vw":8.739227},{"c":8.8,"h":8.81,"l":8.76,"n":1991,"o":8.765,"t":"2026-10-15T16:30:00Z","v":427868,"vw":8.784691},{"c":8.885,"h":8.89,"l":8.8,"n":2221,"o":8.8,"t":"2026-10-15T16:45:00Z","v":623212,"vw":8.849115},{"c":8.9,"h":8.91,"l":8.8701,"n":2333,"o":8.885,"t":"2026-10-15T17:00:00Z","v":857731,"vw":8.889298},{"c":8.93,"h":8.94,"l":8.904,"n":1700,"o":8.905,"t":"2026-10-15T17:15:00Z","v":295717,"vw":8.923113},{"c":8.945,"h":8.96,"l":8.92,"n":1853,"o":8.925,"t":"2026-10-15T17:30:00Z","v":364397,"vw":8.938505},{"c":8.975,"h":8.98,"l":8.94,"n":2236,"o":8.945,"t":"2026-10-15T17:45:00Z","v":628038,"vw":8.9604},{"c":8.965,"h":8.98,"l":8.955,"n":2133,"o":8.975,"t":"2026-10-15T18:00:00Z","v":363854,"vw":8.967357},{"c":8.955,"h":8.97,"l":8.92,"n":2874,"o":8.965,"t":"2026-10-15T18:15:00Z","v":743453,"vw":8.948324},{"c":8.935,"h":8.96,"l":8.91,"n":2334,"o":8.955,"t":"2026-10-15T18:30:00Z","v":571913,"vw":8.933709},{"c":8.925,"h":8.956,"l":8.925,"n":1968,"o":8.935,"t":"2026-10-15T18:45:00Z","v":396663,"vw":8.940503},{"c":8.945,"h":8.95,"l":8.9201,"n":2147,"o":8.925,"t":"2026-10-15T19:00:00Z","v":353502,"vw":8.936434},{"c":8.9023,"h":8.95,"l":8.9,"n":2667,"o":8.945,"t":"2026-10-15T19:15:00Z","v":486152,"vw":8.921594},{"c":8.98,"h":8.98,"l":8.9,"n":2941,"o":8.905,"t":"2026-10-15T19:30:00Z","v":555287,"vw":8.931419},{"c":8.965,"h":8.99,"l":8.9514,"n":7707,"o":8.975,"t":"2026-10-15T19:45:00Z","v":2245300,"vw":8.970243},{"c":9,"h":9,"l":8.97,"n":120,"o":8.97,"t":"2026-10-15T20:00:00Z","v":1632761,"vw":8.97025},{"c":8.9907,"h":8.9971,"l":8.9907,"n":2,"o":8.9971,"t":"2026-10-15T20:15:00Z","v":3500,"vw":8.991614},{"c":8.95,"h":8.97,"l":8.95,"n":46,"o":8.97,"t":"2026-10-15T20:30:00Z","v":63943,"vw":8.966666},{"c":8.98,"h":8.9907,"l":8.98,"n":2,"o":8.9907,"t":"2026-10-15T21:00:00Z","v":1312,"vw":8.982545},{"c":8.999,"h":8.999,"l":8.999,"n":1,"o":8.999,"t":"2026-10-15T21:15:00Z","v":1000,"vw":8.999},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-15T21:30:00Z","v":5883,"vw":8.98},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T22:00:00Z","v":100,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-15T22:45:00Z","v":333,"vw":8.99},{"c":8.9553,"h":8.9553,"l":8.9553,"n":1,"o":8.9553,"t":"2026-10-15T23:15:00Z","v":184,"vw":8.9553},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-15T23:30:00Z","v":112,"vw":8.99},{"c":9.04,"h":9.04,"l":9.03,"n":44,"o":9.03,"t":"2026-10-16T08:00:00Z","v":934,"vw":9.033333},{"c":9.03,"h":9.04,"l":9.03,"n":4,"o":9.04,"t":"2026-10-16T11:00:00Z","v":5011,"vw":9.032801},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-16T11:15:00Z","v":291,"vw":9.04},{"c":9.1053,"h":9.1053,"l":9.04,"n":44,"o":9.06,"t":"2026-10-16T11:30:00Z","v":7767,"vw":9.057989},{"c":9.0501,"h":9.07,"l":9.0501,"n":9,"o":9.065,"t":"2026-10-16T11:45:00Z","v":2994,"vw":9.05806},{"c":9.06,"h":9.07,"l":9.06,"n":5,"o":9.07,"t":"2026-10-16T12:00:00Z","v":405,"vw":9.067171},{"c":9.09,"h":9.09,"l":9.06,"n":2,"o":9.06,"t":"2026-10-16T12:45:00Z","v":650,"vw":9.066923},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-16T13:00:00Z","v":538,"vw":9.05},{"c":9.05,"h":9.07,"l":9.05,"n":13,"o":9.07,"t":"2026-10-16T13:15:00Z","v":2350,"vw":9.058696},{"c":9.02,"h":9.1,"l":8.99,"n":2413,"o":9.02,"t":"2026-10-16T13:30:00Z","v":641435,"vw":9.031105},{"c":9.045,"h":9.1,"l":8.9905,"n":2439,"o":9.02,"t":"2026-10-16T13:45:00Z","v":530295,"vw":9.060458},{"c":9.0052,"h":9.075,"l":8.99,"n":2458,"o":9.045,"t":"2026-10-16T14:00:00Z","v":530015,"vw":9.041863},{"c":9.05,"h":9.07,"l":9.01,"n":2043,"o":9.01,"t":"2026-10-16T14:15:00Z","v":403542,"vw":9.046795},{"c":9.025,"h":9.06,"l":9,"n":1778,"o":9.05,"t":"2026-10-16T14:30:00Z","v":290658,"vw":9.035236},{"c":8.955,"h":9.06,"l":8.945,"n":2383,"o":9.03,"t":"2026-10-16T14:45:00Z","v":771290,"vw":9.018943},{"c":8.985,"h":9,"l":8.9403,"n":1955,"o":8.955,"t":"2026-10-16T15:00:00Z","v":444205,"vw":8.97185},{"c":8.94,"h":8.99,"l":8.92,"n":2112,"o":8.985,"t":"2026-10-16T15:15:00Z","v":728588,"vw":8.952197},{"c":8.915,"h":8.97,"l":8.9123,"n":1655,"o":8.945,"t":"2026-10-16T15:30:00Z","v":352421,"vw":8.947753},{"c":8.885,"h":8.94,"l":8.86,"n":2297,"o":8.915,"t":"2026-10-16T15:45:00Z","v":472040,"vw":8.894218},{"c":8.915,"h":8.92,"l":8.88,"n":2257,"o":8.88,"t":"2026-10-16T16:00:00Z","v":627434,"vw":8.901786},{"c":8.885,"h":8.93,"l":8.88,"n":1813,"o":8.92,"t":"2026-10-16T16:15:00Z","v":324537,"vw":8.909238},{"c":8.855,"h":8.886,"l":8.85,"n":1700,"o":8.885,"t":"2026-10-16T16:30:00Z","v":312745,"vw":8.865313},{"c":8.835,"h":8.875,"l":8.82,"n":1636,"o":8.86,"t":"2026-10-16T16:45:00Z","v":283135,"vw":8.843643},{"c":8.765,"h":8.85,"l":8.7601,"n":1793,"o":8.835,"t":"2026-10-16T17:00:00Z","v":330460,"vw":8.800563},{"c":8.81,"h":8.83,"l":8.75,"n":1965,"o":8.765,"t":"2026-10-16T17:15:00Z","v":430739,"vw":8.784656},{"c":8.835,"h":8.86,"l":8.8,"n":2436,"o":8.815,"t":"2026-10-16T17:30:00Z","v":679539,"vw":8.831499},{"c":8.785,"h":8.8301,"l":8.78,"n":2094,"o":8.83,"t":"2026-10-16T17:45:00Z","v":444610,"vw":8.803687},{"c":8.7701,"h":8.795,"l":8.75,"n":2431,"o":8.78,"t":"2026-10-16T18:00:00Z","v":603448,"vw":8.772851},{"c":8.765,"h":8.8,"l":8.76,"n":1971,"o":8.775,"t":"2026-10-16T18:15:00Z","v":547567,"vw":8.78087},{"c":8.785,"h":8.79,"l":8.75,"n":2083,"o":8.765,"t":"2026-10-16T18:30:00Z","v":392385,"vw":8.769814},{"c":8.775,"h":8.8,"l":8.76,"n":2177,"o":8.785,"t":"2026-10-16T18:45:00Z","v":465469,"vw":8.780283},{"c":8.815,"h":8.82,"l":8.77,"n":2868,"o":8.78,"t":"2026-10-16T19:00:00Z","v":735984,"vw":8.790103},{"c":8.815,"h":8.83,"l":8.79,"n":3278,"o":8.815,"t":"2026-10-16T19:15:00Z","v":734327,"vw":8.807749},{"c":8.785,"h":8.84,"l":8.78,"n":3468,"o":8.815,"t":"2026-10-16T19:30:00Z","v":1007968,"vw":8.80708},{"c":8.85,"h":8.86,"l":8.785,"n":8569,"o":8.79,"t":"2026-10-16T19:45:00Z","v":2885721,"vw":8.823647},{"c":8.85,"h":8.88,"l":8.85,"n":90,"o":8.86,"t":"2026-10-16T20:00:00Z","v":1850200,"vw":8.850007},{"c":8.8599,"h":8.86,"l":8.8599,"n":3,"o":8.86,"t":"2026-10-16T20:15:00Z","v":645,"vw":8.859978},{"c":8.85,"h":8.85,"l":8.84,"n":3,"o":8.84,"t":"2026-10-16T20:30:00Z","v":64433,"vw":8.849966},{"c":8.82,"h":8.86,"l":8.8,"n":37,"o":8.86,"t":"2026-10-16T21:00:00Z","v":17360,"vw":8.840507},{"c":8.8,"h":8.82,"l":8.8,"n":12,"o":8.82,"t":"2026-10-16T21:15:00Z","v":8000,"vw":8.80635},{"c":8.88,"h":8.88,"l":8.87,"n":3,"o":8.87,"t":"2026-10-16T21:30:00Z","v":500,"vw":8.875},{"c":8.85,"h":8.85,"l":8.81,"n":6,"o":8.83,"t":"2026-10-16T21:45:00Z","v":1029,"vw":8.825905},{"c":8.8047,"h":8.85,"l":8.8,"n":10,"o":8.85,"t":"2026-10-16T22:45:00Z","v":15457,"vw":8.800715},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-16T23:45:00Z","v":250,"vw":8.84},{"c":8.99,"h":9,"l":8.88,"n":30,"o":8.88,"t":"2026-10-19T08:00:00Z","v":6148,"vw":8.996156},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T08:30:00Z","v":15000,"vw":8.96},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-10-19T08:45:00Z","v":310,"vw":8.92},{"c":8.95,"h":8.95,"l":8.93,"n":3,"o":8.93,"t":"2026-10-19T09:15:00Z","v":2000,"vw":8.93995},{"c":8.93,"h":8.93,"l":8.92,"n":10,"o":8.92,"t":"2026-10-19T09:30:00Z","v":6208,"vw":8.921979},{"c":8.99,"h":9,"l":8.96,"n":13,"o":8.96,"t":"2026-10-19T10:00:00Z","v":7503,"vw":8.98321},{"c":8.99,"h":8.99,"l":8.99,"n":6,"o":8.99,"t":"2026-10-19T10:45:00Z","v":512,"vw":8.99},{"c":8.97,"h":8.99,"l":8.92,"n":85,"o":8.99,"t":"2026-10-19T11:00:00Z","v":18122,"vw":8.970855},{"c":8.92,"h":8.9644,"l":8.92,"n":18,"o":8.9644,"t":"2026-10-19T11:15:00Z","v":2310,"vw":8.934662},{"c":8.97,"h":8.98,"l":8.94,"n":36,"o":8.95,"t":"2026-10-19T11:30:00Z","v":12883,"vw":8.9601},{"c":9.0436,"h":9.05,"l":8.92,"n":124,"o":8.92,"t":"2026-10-19T11:45:00Z","v":19967,"vw":9.00715},{"c":9.05,"h":9.05,"l":8.99,"n":29,"o":9.04,"t":"2026-10-19T12:00:00Z","v":7627,"vw":9.018196},{"c":9.06,"h":9.1,"l":9.05,"n":60,"o":9.07,"t":"2026-10-19T12:15:00Z","v":8754,"vw":9.077685},{"c":9.07,"h":9.11,"l":9.05,"n":37,"o":9.1,"t":"2026-10-19T12:30:00Z","v":14769,"vw":9.089677},{"c":9.089,"h":9.12,"l":9.08,"n":30,"o":9.085,"t":"2026-10-19T12:45:00Z","v":24740,"vw":9.089006},{"c":9.05,"h":9.08,"l":9.03,"n":26,"o":9.08,"t":"2026-10-19T13:00:00Z","v":3550,"vw":9.052865},{"c":9.05,"h":9.0901,"l":9.05,"n":58,"o":9.0901,"t":"2026-10-19T13:15:00Z","v":8979,"vw":9.05165},{"c":9.08,"h":9.15,"l":9,"n":3062,"o":9.01,"t":"2026-10-19T13:30:00Z","v":1236812,"vw":9.068042},{"c":9.015,"h":9.095,"l":8.99,"n":3318,"o":9.08,"t":"2026-10-19T13:45:00Z","v":967797,"vw":9.0481},{"c":9.065,"h":9.07,"l":8.9903,"n":2843,"o":9.01,"t":"2026-10-19T14:00:00Z","v":667033,"vw":9.033686},{"c":9.01,"h":9.085,"l":8.99,"n":2514,"o":9.07,"t":"2026-10-19T14:15:00Z","v":600661,"vw":9.02837},{"c":8.965,"h":9.015,"l":8.95,"n":2449,"o":9.015,"t":"2026-10-19T14:30:00Z","v":499035,"vw":8.989998},{"c":8.9717,"h":8.99,"l":8.9201,"n":1865,"o":8.9603,"t":"2026-10-19T14:45:00Z","v":369967,"vw":8.952053},{"c":9.075,"h":9.08,"l":8.975,"n":2470,"o":8.975,"t":"2026-10-19T15:00:00Z","v":652726,"vw":9.02118},{"c":9.085,"h":9.09,"l":9.06,"n":1989,"o":9.075,"t":"2026-10-19T15:15:00Z","v":329735,"vw":9.076172},{"c":9.065,"h":9.1,"l":9.055,"n":1965,"o":9.085,"t":"2026-10-19T15:30:00Z","v":326733,"vw":9.07265},{"c":9.015,"h":9.08,"l":9.01,"n":2181,"o":9.065,"t":"2026-10-19T15:45:00Z","v":463340,"vw":9.03533},{"c":9.01,"h":9.0192,"l":8.97,"n":2289,"o":9.015,"t":"2026-10-19T16:00:00Z","v":744718,"vw":8.990043},{"c":8.985,"h":9.02,"l":8.98,"n":2121,"o":9.01,"t":"2026-10-19T16:15:00Z","v":643311,"vw":9.001388},{"c":8.9599,"h":8.9873,"l":8.93,"n":1967,"o":8.98,"t":"2026-10-19T16:30:00Z","v":429448,"vw":8.961615},{"c":8.96,"h":8.96,"l":8.94,"n":1773,"o":8.96,"t":"2026-10-19T16:45:00Z","v":413040,"vw":8.950469},{"c":8.935,"h":8.965,"l":8.91,"n":2204,"o":8.96,"t":"2026-10-19T17:00:00Z","v":493149,"vw":8.940489},{"c":8.945,"h":8.96,"l":8.9324,"n":1878,"o":8.9399,"t":"2026-10-19T17:15:00Z","v":416517,"vw":8.945391},{"c":8.955,"h":8.97,"l":8.92,"n":2261,"o":8.945,"t":"2026-10-19T17:30:00Z","v":434285,"vw":8.94241},{"c":8.95,"h":8.965,"l":8.9317,"n":1945,"o":8.95,"t":"2026-10-19T17:45:00Z","v":394845,"vw":8.950309},{"c":8.925,"h":8.96,"l":8.91,"n":1626,"o":8.955,"t":"2026-10-19T18:00:00Z","v":233994,"vw":8.930787},{"c":8.91,"h":8.94,"l":8.91,"n":1655,"o":8.925,"t":"2026-10-19T18:15:00Z","v":233206,"vw":8.925024},{"c":8.9109,"h":8.93,"l":8.9,"n":1779,"o":8.915,"t":"2026-10-19T18:30:00Z","v":317133,"vw":8.912114},{"c":8.96,"h":8.97,"l":8.91,"n":2141,"o":8.91,"t":"2026-10-19T18:45:00Z","v":414489,"vw":8.932554},{"c":8.965,"h":8.98,"l":8.96,"n":2145,"o":8.965,"t":"2026-10-19T19:00:00Z","v":456676,"vw":8.971156},{"c":9.005,"h":9.03,"l":8.9624,"n":3246,"o":8.965,"t":"2026-10-19T19:15:00Z","v":862806,"vw":8.999524},{"c":9.005,"h":9.02,"l":8.9814,"n":2814,"o":9.005,"t":"2026-10-19T19:30:00Z","v":550747,"vw":9.002814},{"c":8.97,"h":9.02,"l":8.95,"n":6179,"o":9.005,"t":"2026-10-19T19:45:00Z","v":1492299,"vw":8.977681},{"c":8.94,"h":8.97,"l":8.94,"n":49,"o":8.965,"t":"2026-10-19T20:00:00Z","v":1602721,"vw":8.96},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-19T20:15:00Z","v":113,"vw":8.94},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T20:30:00Z","v":59793,"vw":8.96},{"c":8.9611,"h":8.9611,"l":8.9611,"n":1,"o":8.9611,"t":"2026-10-19T20:45:00Z","v":4000,"vw":8.9611},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-19T21:00:00Z","v":4000,"vw":9.01},{"c":8.9801,"h":9.028,"l":8.98,"n":3,"o":9.028,"t":"2026-10-19T21:30:00Z","v":500,"vw":8.98964},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-19T22:45:00Z","v":200,"vw":9},{"c":8.98,"h":8.9998,"l":8.98,"n":17,"o":8.9998,"t":"2026-10-19T23:00:00Z","v":2006,"vw":8.991756},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-19T23:45:00Z","v":299,"vw":9},{"c":9.03,"h":9.03,"l":9,"n":6,"o":9,"t":"2026-10-20T08:15:00Z","v":600,"vw":9.019796},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-20T10:30:00Z","v":500,"vw":8.98},{"c":8.92,"h":8.936,"l":8.92,"n":2,"o":8.936,"t":"2026-10-20T11:15:00Z","v":253,"vw":8.926324},{"c":8.94,"h":8.94,"l":8.91,"n":29,"o":8.91,"t":"2026-10-20T12:30:00Z","v":7440,"vw":8.931476},{"c":8.9,"h":8.93,"l":8.9,"n":28,"o":8.93,"t":"2026-10-20T12:45:00Z","v":5287,"vw":8.915872},{"c":8.99,"h":8.99,"l":8.93,"n":15,"o":8.94,"t":"2026-10-20T13:00:00Z","v":877,"vw":8.946107},{"c":8.945,"h":8.96,"l":8.945,"n":11,"o":8.95,"t":"2026-10-20T13:15:00Z","v":1893,"vw":8.950844},{"c":9.06,"h":9.08,"l":8.82,"n":3235,"o":8.96,"t":"2026-10-20T13:30:00Z","v":659673,"vw":8.963596},{"c":9.145,"h":9.145,"l":9.03,"n":3721,"o":9.055,"t":"2026-10-20T13:45:00Z","v":804769,"vw":9.103275},{"c":9.05,"h":9.17,"l":9.0306,"n":4911,"o":9.145,"t":"2026-10-20T14:00:00Z","v":1464021,"vw":9.086111},{"c":9.1301,"h":9.1399,"l":8.985,"n":4915,"o":9.055,"t":"2026-10-20T14:15:00Z","v":1509558,"vw":9.050487},{"c":9.165,"h":9.165,"l":9.09,"n":3399,"o":9.135,"t":"2026-10-20T14:30:00Z","v":744788,"vw":9.136812},{"c":9.195,"h":9.2,"l":9.11,"n":3313,"o":9.165,"t":"2026-10-20T14:45:00Z","v":1481263,"vw":9.164261},{"c":9.185,"h":9.22,"l":9.14,"n":4124,"o":9.195,"t":"2026-10-20T15:00:00Z","v":1144193,"vw":9.183101},{"c":9.205,"h":9.22,"l":9.17,"n":2203,"o":9.19,"t":"2026-10-20T15:15:00Z","v":508001,"vw":9.196348},{"c":9.21,"h":9.22,"l":9.11,"n":2493,"o":9.205,"t":"2026-10-20T15:30:00Z","v":784357,"vw":9.172286},{"c":9.1903,"h":9.21,"l":9.17,"n":2242,"o":9.21,"t":"2026-10-20T15:45:00Z","v":284460,"vw":9.189646},{"c":9.155,"h":9.195,"l":9.1301,"n":2836,"o":9.19,"t":"2026-10-20T16:00:00Z","v":647345,"vw":9.158889},{"c":9.155,"h":9.17,"l":9.135,"n":2563,"o":9.16,"t":"2026-10-20T16:15:00Z","v":388248,"vw":9.150796},{"c":9.14,"h":9.16,"l":9.13,"n":2116,"o":9.155,"t":"2026-10-20T16:30:00Z","v":268343,"vw":9.145065},{"c":9.105,"h":9.15,"l":9.105,"n":2136,"o":9.135,"t":"2026-10-20T16:45:00Z","v":319095,"vw":9.130441},{"c":9.13,"h":9.14,"l":9.105,"n":1979,"o":9.105,"t":"2026-10-20T17:00:00Z","v":277082,"vw":9.125235},{"c":9.135,"h":9.14,"l":9.12,"n":1984,"o":9.1318,"t":"2026-10-20T17:15:00Z","v":1540261,"vw":9.129123},{"c":9.135,"h":9.15,"l":9.12,"n":2078,"o":9.135,"t":"2026-10-20T17:30:00Z","v":279982,"vw":9.132091},{"c":9.15,"h":9.1599,"l":9.13,"n":2202,"o":9.135,"t":"2026-10-20T17:45:00Z","v":281907,"vw":9.137512},{"c":9.175,"h":9.175,"l":9.13,"n":2168,"o":9.155,"t":"2026-10-20T18:00:00Z","v":288137,"vw":9.148789},{"c":9.165,"h":9.18,"l":9.15,"n":2323,"o":9.18,"t":"2026-10-20T18:15:00Z","v":411045,"vw":9.166176},{"c":9.165,"h":9.2,"l":9.1501,"n":2614,"o":9.165,"t":"2026-10-20T18:30:00Z","v":569708,"vw":9.178883},{"c":9.16,"h":9.18,"l":9.15,"n":2111,"o":9.165,"t":"2026-10-20T18:45:00Z","v":299788,"vw":9.166407},{"c":9.165,"h":9.175,"l":9.15,"n":2337,"o":9.155,"t":"2026-10-20T19:00:00Z","v":385003,"vw":9.164045},{"c":9.195,"h":9.2,"l":9.1624,"n":2789,"o":9.17,"t":"2026-10-20T19:15:00Z","v":406783,"vw":9.18994},{"c":9.185,"h":9.215,"l":9.16,"n":4041,"o":9.195,"t":"2026-10-20T19:30:00Z","v":1148627,"vw":9.182981},{"c":9.215,"h":9.24,"l":9.18,"n":9116,"o":9.185,"t":"2026-10-20T19:45:00Z","v":3064915,"vw":9.211902},{"c":9.2454,"h":9.26,"l":9.2,"n":73,"o":9.215,"t":"2026-10-20T20:00:00Z","v":2060466,"vw":9.200258},{"c":9.24,"h":9.2492,"l":9.24,"n":11,"o":9.2492,"t":"2026-10-20T20:15:00Z","v":608,"vw":9.241746},{"c":9.24,"h":9.24,"l":9.2,"n":8,"o":9.2,"t":"2026-10-20T20:30:00Z","v":26781,"vw":9.205956},{"c":9.25,"h":9.26,"l":9.25,"n":5,"o":9.26,"t":"2026-10-20T21:30:00Z","v":1121,"vw":9.258993},{"c":9.2538,"h":9.2538,"l":9.2538,"n":1,"o":9.2538,"t":"2026-10-20T21:45:00Z","v":5000,"vw":9.2538},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-20T22:00:00Z","v":100,"vw":9.26},{"c":9.2591,"h":9.2591,"l":9.2563,"n":2,"o":9.2563,"t":"2026-10-20T22:30:00Z","v":5300,"vw":9.258942},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-10-20T22:45:00Z","v":278,"vw":9.23},{"c":9.21,"h":9.23,"l":9.21,"n":19,"o":9.23,"t":"2026-10-20T23:00:00Z","v":5101,"vw":9.223436},{"c":9.16,"h":9.16,"l":9.15,"n":18,"o":9.15,"t":"2026-10-21T08:00:00Z","v":36013,"vw":9.150455},{"c":9.25,"h":9.25,"l":9.17,"n":3,"o":9.17,"t":"2026-10-21T08:30:00Z","v":3009,"vw":9.209867},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T09:15:00Z","v":200,"vw":9.18},{"c":9.24,"h":9.24,"l":9.24,"n":8,"o":9.24,"t":"2026-10-21T09:30:00Z","v":170,"vw":9.24},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-10-21T09:45:00Z","v":103,"vw":9.23},{"c":9.27,"h":9.27,"l":9.25,"n":21,"o":9.25,"t":"2026-10-21T11:00:00Z","v":2005,"vw":9.259466},{"c":9.28,"h":9.3,"l":9.27,"n":30,"o":9.28,"t":"2026-10-21T11:30:00Z","v":8369,"vw":9.280711},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-21T12:30:00Z","v":1500,"vw":9.28},{"c":9.31,"h":9.31,"l":9.3,"n":7,"o":9.3,"t":"2026-10-21T12:45:00Z","v":1605,"vw":9.3075},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-21T13:00:00Z","v":170,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T13:15:00Z","v":500,"vw":9.3},{"c":9.265,"h":9.38,"l":9.1901,"n":1790,"o":9.33,"t":"2026-10-21T13:30:00Z","v":365006,"vw":9.289139},{"c":9.2124,"h":9.305,"l":9.21,"n":2012,"o":9.265,"t":"2026-10-21T13:45:00Z","v":559376,"vw":9.254521},{"c":9.215,"h":9.24,"l":9.185,"n":2216,"o":9.21,"t":"2026-10-21T14:00:00Z","v":485565,"vw":9.209829},{"c":9.2299,"h":9.25,"l":9.21,"n":2043,"o":9.22,"t":"2026-10-21T14:15:00Z","v":288505,"vw":9.227033},{"c":9.2201,"h":9.25,"l":9.2101,"n":2039,"o":9.225,"t":"2026-10-21T14:30:00Z","v":274543,"vw":9.227957},{"c":9.245,"h":9.28,"l":9.225,"n":2584,"o":9.225,"t":"2026-10-21T14:45:00Z","v":486484,"vw":9.260848},{"c":9.265,"h":9.27,"l":9.23,"n":2212,"o":9.245,"t":"2026-10-21T15:00:00Z","v":395790,"vw":9.251992},{"c":9.265,"h":9.27,"l":9.2301,"n":2263,"o":9.265,"t":"2026-10-21T15:15:00Z","v":378339,"vw":9.25367},{"c":9.255,"h":9.28,"l":9.25,"n":1988,"o":9.265,"t":"2026-10-21T15:30:00Z","v":350139,"vw":9.265136},{"c":9.26,"h":9.27,"l":9.25,"n":1585,"o":9.2504,"t":"2026-10-21T15:45:00Z","v":238901,"vw":9.258113},{"c":9.275,"h":9.29,"l":9.26,"n":1887,"o":9.2652,"t":"2026-10-21T16:00:00Z","v":300999,"vw":9.277319},{"c":9.275,"h":9.2887,"l":9.2601,"n":1870,"o":9.2797,"t":"2026-10-21T16:15:00Z","v":248475,"vw":9.273289},{"c":9.2887,"h":9.355,"l":9.26,"n":2863,"o":9.271,"t":"2026-10-21T16:30:00Z","v":518292,"vw":9.303053},{"c":9.2556,"h":9.29,"l":9.25,"n":2039,"o":9.285,"t":"2026-10-21T16:45:00Z","v":263759,"vw":9.267382},{"c":9.2411,"h":9.265,"l":9.235,"n":2080,"o":9.255,"t":"2026-10-21T17:00:00Z","v":298557,"vw":9.248572},{"c":9.235,"h":9.25,"l":9.22,"n":2000,"o":9.2426,"t":"2026-10-21T17:15:00Z","v":258195,"vw":9.237179},{"c":9.235,"h":9.255,"l":9.23,"n":1913,"o":9.235,"t":"2026-10-21T17:30:00Z","v":255410,"vw":9.241838},{"c":9.2398,"h":9.24,"l":9.23,"n":387,"o":9.235,"t":"2026-10-21T17:45:00Z","v":36385,"vw":9.236221}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025415563419592477,"strike":9.995844365804075,"iv":0.7870767965233426,"gamma":0.31855843469902084,"theta":-0.023095847133228584,"vega":0.001222579773121664,"rho":0.00005105073546735632,"breakevenPct":8.456367809431569},{"delta":0.15,"premium":0.03878064066498534,"strike":9.862193593350147,"iv":0.7449806249537084,"gamma":0.44495777844591544,"theta":-0.02681664305419123,"vega":0.0015129895377788975,"rho":0.00007724575029983365,"breakevenPct":7.154560482420064},{"delta":0.2,"premium":0.05214571791037821,"strike":9.728542820896218,"iv":0.7028844533840743,"gamma":0.5713571221928102,"theta":-0.030537438975153878,"vega":0.001803399302436131,"rho":0.000103440765132311,"breakevenPct":5.852753155408559},{"delta":0.25,"premium":0.06551079515577107,"strike":9.59489204844229,"iv":0.6607882818144402,"gamma":0.6977564659397049,"theta":-0.03425823489611653,"vega":0.002093809067093364,"rho":0.00012963577996478833,"breakevenPct":4.550945828397054},{"delta":0.3,"premium":0.08346369367265936,"strike":9.48307261265468,"iv":0.6320036656549148,"gamma":0.7862169040392248,"theta":-0.036981251459257534,"vega":0.0023,"rho":0.00015527353081660198,"breakevenPct":3.535063218512532},{"delta":0.35,"premium":0.11264884426803642,"strike":9.424702311463927,"iv":0.6358094092925519,"gamma":0.7817924352089657,"theta":-0.03726142890497315,"vega":0.0023,"rho":0.00017954694571575638,"breakevenPct":3.2192031919388997},{"delta":0.4,"premium":0.14183399486341353,"strike":9.366332010273172,"iv":0.6396151529301891,"gamma":0.7773679663787065,"theta":-0.037541606350688775,"vega":0.0023,"rho":0.00020382036061491077,"breakevenPct":2.903343165365267},{"delta":0.45,"premium":0.17101914545879057,"strike":9.307961709082418,"iv":0.6434208965678263,"gamma":0.7729434975484474,"theta":-0.03782178379640439,"vega":0.0023,"rho":0.00022809377551406514,"breakevenPct":2.587483138791635},{"delta":0.5,"premium":0.20020429605416765,"strike":9.249591407891664,"iv":0.6472266402054635,"gamma":0.7685190287181882,"theta":-0.03810196124212001,"vega":0.0023,"rho":0.00025236719041321957,"breakevenPct":2.271623112218002},{"delta":0.55,"premium":0.22938944664954472,"strike":9.19122110670091,"iv":0.6510323838431006,"gamma":0.7640945598879291,"theta":-0.03838213868783563,"vega":0.0023,"rho":0.00027664060531237394,"breakevenPct":1.9557630856443695},{"delta":0.6,"premium":0.25857459724492177,"strike":9.132850805510156,"iv":0.6548381274807378,"gamma":0.7596700910576699,"theta":-0.03866231613355125,"vega":0.0023,"rho":0.0003009140202115283,"breakevenPct":1.6399030590707373},{"delta":0.65,"premium":0.28775974784029884,"strike":9.074480504319402,"iv":0.658643871118375,"gamma":0.7552456222274108,"theta":-0.03894249357926687,"vega":0.0023,"rho":0.00032518743511068273,"breakevenPct":1.3240430324971042},{"delta":0.7,"premium":0.31694489843567586,"strike":9.016110203128648,"iv":0.6624496147560122,"gamma":0.7508211533971516,"theta":-0.03922267102498249,"vega":0.0023,"rho":0.00034946085000983704,"breakevenPct":1.0081830059234727},{"delta":0.75,"premium":0.446262341325811,"strike":8.872355430183356,"iv":0.7770781382228491,"gamma":0.6347709449929478,"theta":-0.04044880112834979,"vega":0.0021212976022566997,"rho":0.00036834349897901,"breakevenPct":0.8519331541376752},{"delta":0.8,"premium":0.6137517630465446,"strike":8.69605077574048,"iv":0.9339540197461215,"gamma":0.47616727785613533,"theta":-0.04203554301833569,"vega":0.0018744710860366712,"rho":0.0003851711045826099,"breakevenPct":0.7565291700886771},{"delta":0.85,"premium":0.7812411847672778,"strike":8.519746121297603,"iv":1.0908299012693934,"gamma":0.31756361071932315,"theta":-0.043622284908321575,"vega":0.0016276445698166437,"rho":0.0004019987101862098,"breakevenPct":0.6611251860396793},{"delta":0.9,"premium":1.1000524244566963,"strike":8.184155342677162,"iv":1.2722839202402674,"gamma":0.20303593786952856,"theta":-0.03696500499489112,"vega":0.001209085687449277,"rho":0.00041207960758037955,"breakevenPct":0.4795264790079776}],"put":[{"delta":0.1,"premium":0.03961409270941947,"strike":6.876845562565168,"iv":2.4215702771955807,"gamma":0.24760587794312539,"theta":-0.03381270356454692,"vega":0.0009822134179562324,"rho":-0.00005610727013402431,"breakevenPct":26.00318759017145},{"delta":0.15,"premium":0.049644111782713274,"strike":7.478646706962796,"iv":1.9132170240222302,"gamma":0.39811441594110564,"theta":-0.034319306862577836,"vega":0.001355735691778162,"rho":-0.0000837609867512221,"breakevenPct":19.598668868926257},{"delta":0.2,"premium":0.059674130856007084,"strike":8.080447851360425,"iv":1.4048637708488794,"gamma":0.5486229539390861,"theta":-0.03482591016060876,"vega":0.0017292579656000917,"rho":-0.00011141470336841988,"breakevenPct":13.194150147681064},{"delta":0.25,"premium":0.06970414992930088,"strike":8.682248995758053,"iv":0.8965105176755288,"gamma":0.6991314919370665,"theta":-0.03533251345863968,"vega":0.0021027802394220215,"rho":-0.00013906841998561766,"breakevenPct":6.7896314264358715},{"delta":0.3,"premium":0.09058597502401539,"strike":9.028338136407301,"iv":0.6323110470701249,"gamma":0.7759248799231507,"theta":-0.035934390009606146,"vega":0.0023056676272814602,"rho":-0.00016680384639726885,"breakevenPct":3.2700336434021406},{"delta":0.35,"premium":0.12360710854947167,"strike":9.08837656099904,"iv":0.6412327569644573,"gamma":0.7702572526416906,"theta":-0.036642843419788663,"vega":0.0023176753121998076,"rho":-0.00019463067698576625,"breakevenPct":2.977635553960887},{"delta":0.4,"premium":0.15662824207492798,"strike":9.148414985590778,"iv":0.6501544668587896,"gamma":0.7645896253602306,"theta":-0.03735129682997118,"vega":0.0023296829971181554,"rho":-0.00022245750757426367,"breakevenPct":2.6852374645196337},{"delta":0.45,"premium":0.18964937560038425,"strike":9.208453410182518,"iv":0.659076176753122,"gamma":0.7589219980787704,"theta":-0.0380597502401537,"vega":0.0023416906820365032,"rho":-0.00025028433816276106,"breakevenPct":2.3928393750783803},{"delta":0.5,"premium":0.22267050912584055,"strike":9.268491834774256,"iv":0.6679978866474544,"gamma":0.7532543707973103,"theta":-0.038768203650336217,"vega":0.002353698366954851,"rho":-0.0002781111687512584,"breakevenPct":2.1004412856371273},{"delta":0.55,"premium":0.25569164265129685,"strike":9.328530259365994,"iv":0.6769195965417868,"gamma":0.7475867435158502,"theta":-0.039476657060518734,"vega":0.002365706051873199,"rho":-0.00030593799933975585,"breakevenPct":1.8080431961958734},{"delta":0.6,"premium":0.2887127761767531,"strike":9.388568683957732,"iv":0.6858413064361192,"gamma":0.74191911623439,"theta":-0.04018511047070125,"vega":0.0023777137367915462,"rho":-0.0003337648299282532,"breakevenPct":1.5156451067546204},{"delta":0.65,"premium":0.32173390970220944,"strike":9.448607108549472,"iv":0.6947630163304516,"gamma":0.7362514889529299,"theta":-0.04089356388088377,"vega":0.002389721421709894,"rho":-0.00036159166051675064,"breakevenPct":1.223247017313367},{"delta":0.7,"premium":0.45313501762313235,"strike":9.602113878834784,"iv":0.7884139798330223,"gamma":0.7059462140289751,"theta":-0.04382721875504363,"vega":0.002362705918055887,"rho":-0.00039519062206534635,"breakevenPct":0.9840056579437867},{"delta":0.75,"premium":1.1693504177837757,"strike":10.311238037409678,"iv":1.385733284229012,"gamma":0.5291838114524117,"theta":-0.05998846010951335,"vega":0.0021037192378884364,"rho":-0.00046310169543230484,"breakevenPct":1.0607515273335966},{"delta":0.8,"premium":1.8855658179444195,"strike":11.020362195984573,"iv":1.9830525886250014,"gamma":0.3524214088758484,"theta":-0.07614970146398307,"vega":0.0018447325577209857,"rho":-0.0005310127687992634,"breakevenPct":1.1374973967234066},{"delta":0.85,"premium":2.6017812181050615,"strike":11.729486354559466,"iv":2.58037189302099,"gamma":0.17565900629928544,"theta":-0.09231094281845276,"vega":0.0015857458775535354,"rho":-0.0005989238421662216,"breakevenPct":1.2142432661132163},{"delta":0.9,"premium":3.682277892925761,"strike":12.832277892925761,"iv":3.0953441861978717,"gamma":0.08126360191502453,"theta":-0.08925212951468596,"vega":0.0012273373646919472,"rho":-0.0006874032060361993,"breakevenPct":0.9729542527516541}]},"raw":{"call":[{"delta":0.1,"premium":0.025415563419592477,"strike":9.995844365804075,"iv":0.7870767965233426,"gamma":0.31855843469902084,"theta":-0.023095847133228584,"vega":0.001222579773121664,"rho":0.00005105073546735632,"breakevenPct":8.456367809431569},{"delta":0.15,"premium":0.03878064066498534,"strike":9.862193593350147,"iv":0.7449806249537084,"gamma":0.44495777844591544,"theta":-0.02681664305419123,"vega":0.0015129895377788975,"rho":0.00007724575029983365,"breakevenPct":7.154560482420064},{"delta":0.2,"premium":0.05214571791037821,"strike":9.728542820896218,"iv":0.7028844533840743,"gamma":0.5713571221928102,"theta":-0.030537438975153878,"vega":0.001803399302436131,"rho":0.000103440765132311,"breakevenPct":5.852753155408559},{"delta":0.25,"premium":0.06551079515577107,"strike":9.59489204844229,"iv":0.6607882818144402,"gamma":0.6977564659397049,"theta":-0.03425823489611653,"vega":0.002093809067093364,"rho":0.00012963577996478833,"breakevenPct":4.550945828397054},{"delta":0.3,"premium":0.08346369367265936,"strike":9.48307261265468,"iv":0.6320036656549148,"gamma":0.7862169040392248,"theta":-0.036981251459257534,"vega":0.0023,"rho":0.00015527353081660198,"breakevenPct":3.535063218512532},{"delta":0.35,"premium":0.11264884426803642,"strike":9.424702311463927,"iv":0.6358094092925519,"gamma":0.7817924352089657,"theta":-0.03726142890497315,"vega":0.0023,"rho":0.00017954694571575638,"breakevenPct":3.2192031919388997},{"delta":0.4,"premium":0.14183399486341353,"strike":9.366332010273172,"iv":0.6396151529301891,"gamma":0.7773679663787065,"theta":-0.037541606350688775,"vega":0.0023,"rho":0.00020382036061491077,"breakevenPct":2.903343165365267},{"delta":0.45,"premium":0.17101914545879057,"strike":9.307961709082418,"iv":0.6434208965678263,"gamma":0.7729434975484474,"theta":-0.03782178379640439,"vega":0.0023,"rho":0.00022809377551406514,"breakevenPct":2.587483138791635},{"delta":0.5,"premium":0.20020429605416765,"strike":9.249591407891664,"iv":0.6472266402054635,"gamma":0.7685190287181882,"theta":-0.03810196124212001,"vega":0.0023,"rho":0.00025236719041321957,"breakevenPct":2.271623112218002},{"delta":0.55,"premium":0.22938944664954472,"strike":9.19122110670091,"iv":0.6510323838431006,"gamma":0.7640945598879291,"theta":-0.03838213868783563,"vega":0.0023,"rho":0.00027664060531237394,"breakevenPct":1.9557630856443695},{"delta":0.6,"premium":0.25857459724492177,"strike":9.132850805510156,"iv":0.6548381274807378,"gamma":0.7596700910576699,"theta":-0.03866231613355125,"vega":0.0023,"rho":0.0003009140202115283,"breakevenPct":1.6399030590707373},{"delta":0.65,"premium":0.28775974784029884,"strike":9.074480504319402,"iv":0.658643871118375,"gamma":0.7552456222274108,"theta":-0.03894249357926687,"vega":0.0023,"rho":0.00032518743511068273,"breakevenPct":1.3240430324971042},{"delta":0.7,"premium":0.31694489843567586,"strike":9.016110203128648,"iv":0.6624496147560122,"gamma":0.7508211533971516,"theta":-0.03922267102498249,"vega":0.0023,"rho":0.00034946085000983704,"breakevenPct":1.0081830059234727},{"delta":0.75,"premium":0.446262341325811,"strike":8.872355430183356,"iv":0.7770781382228491,"gamma":0.6347709449929478,"theta":-0.04044880112834979,"vega":0.0021212976022566997,"rho":0.00036834349897901,"breakevenPct":0.8519331541376752},{"delta":0.8,"premium":0.6137517630465446,"strike":8.69605077574048,"iv":0.9339540197461215,"gamma":0.47616727785613533,"theta":-0.04203554301833569,"vega":0.0018744710860366712,"rho":0.0003851711045826099,"breakevenPct":0.7565291700886771},{"delta":0.85,"premium":0.7812411847672778,"strike":8.519746121297603,"iv":1.0908299012693934,"gamma":0.31756361071932315,"theta":-0.043622284908321575,"vega":0.0016276445698166437,"rho":0.0004019987101862098,"breakevenPct":0.6611251860396793},{"delta":0.9,"premium":1.1000524244566963,"strike":8.184155342677162,"iv":1.2722839202402674,"gamma":0.20303593786952856,"theta":-0.03696500499489112,"vega":0.001209085687449277,"rho":0.00041207960758037955,"breakevenPct":0.4795264790079776}],"put":[{"delta":0.1,"premium":0.03961409270941947,"strike":6.876845562565168,"iv":2.4215702771955807,"gamma":0.24760587794312539,"theta":-0.03381270356454692,"vega":0.0009822134179562324,"rho":-0.00005610727013402431,"breakevenPct":26.00318759017145},{"delta":0.15,"premium":0.049644111782713274,"strike":7.478646706962796,"iv":1.9132170240222302,"gamma":0.39811441594110564,"theta":-0.034319306862577836,"vega":0.001355735691778162,"rho":-0.0000837609867512221,"breakevenPct":19.598668868926257},{"delta":0.2,"premium":0.059674130856007084,"strike":8.080447851360425,"iv":1.4048637708488794,"gamma":0.5486229539390861,"theta":-0.03482591016060876,"vega":0.0017292579656000917,"rho":-0.00011141470336841988,"breakevenPct":13.194150147681064},{"delta":0.25,"premium":0.06970414992930088,"strike":8.682248995758053,"iv":0.8965105176755288,"gamma":0.6991314919370665,"theta":-0.03533251345863968,"vega":0.0021027802394220215,"rho":-0.00013906841998561766,"breakevenPct":6.7896314264358715},{"delta":0.3,"premium":0.09058597502401539,"strike":9.028338136407301,"iv":0.6323110470701249,"gamma":0.7759248799231507,"theta":-0.035934390009606146,"vega":0.0023056676272814602,"rho":-0.00016680384639726885,"breakevenPct":3.2700336434021406},{"delta":0.35,"premium":0.12360710854947167,"strike":9.08837656099904,"iv":0.6412327569644573,"gamma":0.7702572526416906,"theta":-0.036642843419788663,"vega":0.0023176753121998076,"rho":-0.00019463067698576625,"breakevenPct":2.977635553960887},{"delta":0.4,"premium":0.15662824207492798,"strike":9.148414985590778,"iv":0.6501544668587896,"gamma":0.7645896253602306,"theta":-0.03735129682997118,"vega":0.0023296829971181554,"rho":-0.00022245750757426367,"breakevenPct":2.6852374645196337},{"delta":0.45,"premium":0.18964937560038425,"strike":9.208453410182518,"iv":0.659076176753122,"gamma":0.7589219980787704,"theta":-0.0380597502401537,"vega":0.0023416906820365032,"rho":-0.00025028433816276106,"breakevenPct":2.3928393750783803},{"delta":0.5,"premium":0.22267050912584055,"strike":9.268491834774256,"iv":0.6679978866474544,"gamma":0.7532543707973103,"theta":-0.038768203650336217,"vega":0.002353698366954851,"rho":-0.0002781111687512584,"breakevenPct":2.1004412856371273},{"delta":0.55,"premium":0.25569164265129685,"strike":9.328530259365994,"iv":0.6769195965417868,"gamma":0.7475867435158502,"theta":-0.039476657060518734,"vega":0.002365706051873199,"rho":-0.00030593799933975585,"breakevenPct":1.8080431961958734},{"delta":0.6,"premium":0.2887127761767531,"strike":9.388568683957732,"iv":0.6858413064361192,"gamma":0.74191911623439,"theta":-0.04018511047070125,"vega":0.0023777137367915462,"rho":-0.0003337648299282532,"breakevenPct":1.5156451067546204},{"delta":0.65,"premium":0.32173390970220944,"strike":9.448607108549472,"iv":0.6947630163304516,"gamma":0.7362514889529299,"theta":-0.04089356388088377,"vega":0.002389721421709894,"rho":-0.00036159166051675064,"breakevenPct":1.223247017313367},{"delta":0.7,"premium":0.45313501762313235,"strike":9.602113878834784,"iv":0.7884139798330223,"gamma":0.7059462140289751,"theta":-0.04382721875504363,"vega":0.002362705918055887,"rho":-0.00039519062206534635,"breakevenPct":0.9840056579437867},{"delta":0.75,"premium":1.1693504177837757,"strike":10.311238037409678,"iv":1.385733284229012,"gamma":0.5291838114524117,"theta":-0.05998846010951335,"vega":0.0021037192378884364,"rho":-0.00046310169543230484,"breakevenPct":1.0607515273335966},{"delta":0.8,"premium":1.8855658179444195,"strike":11.020362195984573,"iv":1.9830525886250014,"gamma":0.3524214088758484,"theta":-0.07614970146398307,"vega":0.0018447325577209857,"rho":-0.0005310127687992634,"breakevenPct":1.1374973967234066},{"delta":0.85,"premium":2.6017812181050615,"strike":11.729486354559466,"iv":2.58037189302099,"gamma":0.17565900629928544,"theta":-0.09231094281845276,"vega":0.0015857458775535354,"rho":-0.0005989238421662216,"breakevenPct":1.2142432661132163},{"delta":0.9,"premium":3.682277892925761,"strike":12.832277892925761,"iv":3.0953441861978717,"gamma":0.08126360191502453,"theta":-0.08925212951468596,"vega":0.0012273373646919472,"rho":-0.0006874032060361993,"breakevenPct":0.9729542527516541}]}},"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"}}