{"symbol":"PURR","url":"https://intraalpha.com/companies/PURR","capturedAt":"2026-10-21T17:47:47.962Z","state":"ready","quote":{"symbol":"PURR","last_price":9.72,"prev_close":9.15,"regular_close":9.725,"change":0.57,"change_pct":6.2295,"regular_change":0.575,"regular_change_pct":6.2842,"extended_change":-0.005,"extended_change_pct":-0.0514,"bid":9.72,"ask":9.73,"bid_size":1900,"ask_size":1700,"volume":7201633,"vwap":9.611004,"open":9.5,"high":9.85,"low":9.22,"close":9.725,"trade_count":34164,"last_trade_at":"2026-10-21T17:47:42.31402748Z","last_quote_at":"2026-10-21T17:47:47.400799397Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","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":"PURR","fetched_at":"2026-10-21T17:47:47.479495+00:00","name":"Hyperliquid Strategies Inc Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Hyperliquid Strategies Inc., through its subsidiary, is a a biotechnology company that owns a platform for biologic medicines of single or bifunctional action. The company is headquartered in New York, New York.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":2546182000,"ebitda":null,"pe_ratio":2.85,"peg_ratio":null,"book_value":9.34,"dividend_per_share":null,"dividend_yield":null,"eps":3.21,"revenue_ttm":9460000,"gross_profit_ttm":9460000,"profit_margin":32.3,"operating_margin_ttm":95.95,"return_on_assets_ttm":0,"return_on_equity_ttm":0.326,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":22.32,"analyst_number":1,"beta":null,"fifty_two_week_high":14.76,"fifty_two_week_low":3.01,"fifty_day_ma":11.06,"two_hundred_day_ma":7.4,"shares_outstanding":278271000,"forward_pe":14.2,"price_to_sales":269.15,"price_to_book":1.472,"ev_to_revenue":276.74,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:47.479495+00:00"},"optionObservedAt":"2026-10-21T17:46:27.954Z","bars":[{"c":10.22,"h":10.33,"l":10.22,"n":93,"o":10.29,"t":"2026-10-14T08:00:00Z","v":13671,"vw":10.283955},{"c":10.2857,"h":10.29,"l":10.2857,"n":4,"o":10.29,"t":"2026-10-14T08:05:00Z","v":289,"vw":10.28753},{"c":10.3,"h":10.49,"l":10.29,"n":28,"o":10.29,"t":"2026-10-14T08:10:00Z","v":4991,"vw":10.30885},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-14T08:15:00Z","v":305,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":10,"o":10.3,"t":"2026-10-14T08:20:00Z","v":9949,"vw":10.3},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-14T08:40:00Z","v":527,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":7,"o":10.22,"t":"2026-10-14T08:45:00Z","v":4116,"vw":10.22},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-14T08:55:00Z","v":375,"vw":10.2},{"c":10.24,"h":10.24,"l":10.24,"n":6,"o":10.24,"t":"2026-10-14T09:15:00Z","v":166,"vw":10.24},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-14T09:20:00Z","v":142,"vw":10.23},{"c":10.16,"h":10.26,"l":10.16,"n":3,"o":10.26,"t":"2026-10-14T09:25:00Z","v":394,"vw":10.201525},{"c":10.18,"h":10.18,"l":10.17,"n":6,"o":10.17,"t":"2026-10-14T10:00:00Z","v":3302,"vw":10.176667},{"c":10.18,"h":10.18,"l":10.17,"n":8,"o":10.18,"t":"2026-10-14T10:10:00Z","v":847,"vw":10.175984},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-14T10:15:00Z","v":150,"vw":10.18},{"c":10.205,"h":10.205,"l":10.2,"n":3,"o":10.2,"t":"2026-10-14T10:30:00Z","v":1200,"vw":10.201667},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-14T10:40:00Z","v":100,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":6,"o":10.24,"t":"2026-10-14T10:45:00Z","v":551,"vw":10.24},{"c":10.2992,"h":10.2992,"l":10.2992,"n":1,"o":10.2992,"t":"2026-10-14T10:55:00Z","v":1508,"vw":10.2992},{"c":10.2,"h":10.21,"l":10.2,"n":9,"o":10.21,"t":"2026-10-14T11:00:00Z","v":325,"vw":10.205},{"c":10.17,"h":10.17,"l":10.17,"n":3,"o":10.17,"t":"2026-10-14T11:05:00Z","v":507,"vw":10.17},{"c":10.1781,"h":10.1781,"l":10.1781,"n":1,"o":10.1781,"t":"2026-10-14T11:10:00Z","v":200,"vw":10.1781},{"c":10.21,"h":10.26,"l":10.21,"n":15,"o":10.24,"t":"2026-10-14T11:15:00Z","v":4649,"vw":10.220939},{"c":10.2533,"h":10.2533,"l":10.2533,"n":1,"o":10.2533,"t":"2026-10-14T11:20:00Z","v":100,"vw":10.2533},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-14T11:30:00Z","v":127,"vw":10.24},{"c":10.2474,"h":10.2474,"l":10.2474,"n":1,"o":10.2474,"t":"2026-10-14T11:45:00Z","v":200,"vw":10.2474},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-14T11:50:00Z","v":1000,"vw":10.24},{"c":10.18,"h":10.21,"l":10.18,"n":14,"o":10.21,"t":"2026-10-14T11:55:00Z","v":1343,"vw":10.202424},{"c":10.18,"h":10.19,"l":10.1772,"n":7,"o":10.18,"t":"2026-10-14T12:00:00Z","v":800,"vw":10.179835},{"c":10.2496,"h":10.2496,"l":10.22,"n":11,"o":10.2475,"t":"2026-10-14T12:05:00Z","v":921,"vw":10.231956},{"c":10.2622,"h":10.2622,"l":10.2622,"n":1,"o":10.2622,"t":"2026-10-14T12:10:00Z","v":100,"vw":10.2622},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-10-14T12:15:00Z","v":253,"vw":10.25},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-14T12:20:00Z","v":4888,"vw":10.21},{"c":10.2499,"h":10.25,"l":10.24,"n":5,"o":10.24,"t":"2026-10-14T12:25:00Z","v":6800,"vw":10.24967},{"c":10.12,"h":10.22,"l":10.1047,"n":146,"o":10.22,"t":"2026-10-14T12:30:00Z","v":10640,"vw":10.129891},{"c":10.1,"h":10.115,"l":10.04,"n":86,"o":10.1,"t":"2026-10-14T12:35:00Z","v":12748,"vw":10.059203},{"c":10.06,"h":10.07,"l":9.95,"n":304,"o":10.05,"t":"2026-10-14T12:40:00Z","v":128363,"vw":10.009636},{"c":10.03,"h":10.07,"l":10,"n":65,"o":10.05,"t":"2026-10-14T12:45:00Z","v":20756,"vw":10.012919},{"c":10.06,"h":10.1,"l":10.04,"n":42,"o":10.04,"t":"2026-10-14T12:50:00Z","v":29422,"vw":10.051211},{"c":10.0101,"h":10.04,"l":10.0101,"n":21,"o":10.04,"t":"2026-10-14T12:55:00Z","v":24133,"vw":10.011859},{"c":9.9862,"h":10.0249,"l":9.9812,"n":25,"o":10.0249,"t":"2026-10-14T13:00:00Z","v":47007,"vw":10.000659},{"c":9.9893,"h":9.99,"l":9.96,"n":82,"o":9.981,"t":"2026-10-14T13:05:00Z","v":61588,"vw":9.983888},{"c":9.94,"h":9.9831,"l":9.92,"n":57,"o":9.97,"t":"2026-10-14T13:10:00Z","v":5345,"vw":9.955328},{"c":9.92,"h":9.97,"l":9.91,"n":45,"o":9.97,"t":"2026-10-14T13:15:00Z","v":15140,"vw":9.947247},{"c":9.9,"h":9.97,"l":9.9,"n":42,"o":9.93,"t":"2026-10-14T13:20:00Z","v":31316,"vw":9.915973},{"c":9.98,"h":9.98,"l":9.94,"n":66,"o":9.94,"t":"2026-10-14T13:25:00Z","v":18420,"vw":9.966063},{"c":9.985,"h":10.0499,"l":9.89,"n":1015,"o":9.93,"t":"2026-10-14T13:30:00Z","v":326516,"vw":9.950403},{"c":10.0674,"h":10.08,"l":9.95,"n":465,"o":9.985,"t":"2026-10-14T13:35:00Z","v":91430,"vw":10.003557},{"c":10.075,"h":10.08,"l":10.02,"n":540,"o":10.05,"t":"2026-10-14T13:40:00Z","v":99812,"vw":10.050182},{"c":10.075,"h":10.09,"l":10.02,"n":843,"o":10.08,"t":"2026-10-14T13:45:00Z","v":106273,"vw":10.073651},{"c":10.04,"h":10.1,"l":10.02,"n":764,"o":10.08,"t":"2026-10-14T13:50:00Z","v":116430,"vw":10.057929},{"c":9.86,"h":10.04,"l":9.86,"n":1433,"o":10.04,"t":"2026-10-14T13:55:00Z","v":401582,"vw":9.952774},{"c":9.83,"h":9.905,"l":9.82,"n":1001,"o":9.86,"t":"2026-10-14T14:00:00Z","v":263719,"vw":9.846567},{"c":9.85,"h":9.905,"l":9.805,"n":1302,"o":9.8288,"t":"2026-10-14T14:05:00Z","v":291986,"vw":9.853623},{"c":9.795,"h":9.855,"l":9.77,"n":652,"o":9.85,"t":"2026-10-14T14:10:00Z","v":127224,"vw":9.805454},{"c":9.8,"h":9.84,"l":9.79,"n":606,"o":9.7945,"t":"2026-10-14T14:15:00Z","v":143712,"vw":9.812769},{"c":9.775,"h":9.8,"l":9.71,"n":1733,"o":9.795,"t":"2026-10-14T14:20:00Z","v":436840,"vw":9.741564},{"c":9.73,"h":9.77,"l":9.71,"n":575,"o":9.77,"t":"2026-10-14T14:25:00Z","v":122376,"vw":9.730146},{"c":9.735,"h":9.74,"l":9.67,"n":914,"o":9.725,"t":"2026-10-14T14:30:00Z","v":302075,"vw":9.706932},{"c":9.64,"h":9.75,"l":9.63,"n":1121,"o":9.735,"t":"2026-10-14T14:35:00Z","v":321496,"vw":9.678205},{"c":9.655,"h":9.69,"l":9.6301,"n":746,"o":9.635,"t":"2026-10-14T14:40:00Z","v":142436,"vw":9.668634},{"c":9.6599,"h":9.72,"l":9.65,"n":635,"o":9.65,"t":"2026-10-14T14:45:00Z","v":119329,"vw":9.69123},{"c":9.665,"h":9.68,"l":9.64,"n":518,"o":9.65,"t":"2026-10-14T14:50:00Z","v":79235,"vw":9.656125},{"c":9.72,"h":9.725,"l":9.66,"n":645,"o":9.675,"t":"2026-10-14T14:55:00Z","v":150475,"vw":9.694447},{"c":9.675,"h":9.7299,"l":9.6701,"n":575,"o":9.725,"t":"2026-10-14T15:00:00Z","v":213266,"vw":9.682568},{"c":9.6578,"h":9.685,"l":9.61,"n":718,"o":9.67,"t":"2026-10-14T15:05:00Z","v":161730,"vw":9.633022},{"c":9.665,"h":9.68,"l":9.63,"n":547,"o":9.66,"t":"2026-10-14T15:10:00Z","v":76385,"vw":9.653775},{"c":9.7,"h":9.74,"l":9.66,"n":611,"o":9.66,"t":"2026-10-14T15:15:00Z","v":113061,"vw":9.709939},{"c":9.705,"h":9.705,"l":9.66,"n":458,"o":9.7,"t":"2026-10-14T15:20:00Z","v":74006,"vw":9.680338},{"c":9.7299,"h":9.73,"l":9.7,"n":473,"o":9.705,"t":"2026-10-14T15:25:00Z","v":73960,"vw":9.717593},{"c":9.645,"h":9.725,"l":9.645,"n":548,"o":9.725,"t":"2026-10-14T15:30:00Z","v":80980,"vw":9.677235},{"c":9.66,"h":9.66,"l":9.62,"n":633,"o":9.65,"t":"2026-10-14T15:35:00Z","v":147421,"vw":9.634576},{"c":9.625,"h":9.66,"l":9.62,"n":336,"o":9.655,"t":"2026-10-14T15:40:00Z","v":56737,"vw":9.633919},{"c":9.645,"h":9.67,"l":9.63,"n":364,"o":9.63,"t":"2026-10-14T15:45:00Z","v":57136,"vw":9.653818},{"c":9.65,"h":9.655,"l":9.63,"n":377,"o":9.645,"t":"2026-10-14T15:50:00Z","v":40114,"vw":9.643376},{"c":9.635,"h":9.655,"l":9.63,"n":378,"o":9.65,"t":"2026-10-14T15:55:00Z","v":39926,"vw":9.640191},{"c":9.63,"h":9.6498,"l":9.61,"n":721,"o":9.635,"t":"2026-10-14T16:00:00Z","v":164833,"vw":9.634571},{"c":9.645,"h":9.66,"l":9.62,"n":422,"o":9.6299,"t":"2026-10-14T16:05:00Z","v":52344,"vw":9.644948},{"c":9.56,"h":9.648,"l":9.55,"n":2784,"o":9.645,"t":"2026-10-14T16:10:00Z","v":417204,"vw":9.570194},{"c":9.6,"h":9.605,"l":9.56,"n":514,"o":9.56,"t":"2026-10-14T16:15:00Z","v":80207,"vw":9.581509},{"c":9.5403,"h":9.6,"l":9.535,"n":516,"o":9.6,"t":"2026-10-14T16:20:00Z","v":160194,"vw":9.558675},{"c":9.55,"h":9.56,"l":9.53,"n":421,"o":9.545,"t":"2026-10-14T16:25:00Z","v":68155,"vw":9.547027},{"c":9.5999,"h":9.6,"l":9.53,"n":425,"o":9.55,"t":"2026-10-14T16:30:00Z","v":77991,"vw":9.569384},{"c":9.615,"h":9.615,"l":9.575,"n":446,"o":9.595,"t":"2026-10-14T16:35:00Z","v":80515,"vw":9.591794},{"c":9.655,"h":9.66,"l":9.61,"n":380,"o":9.615,"t":"2026-10-14T16:40:00Z","v":58163,"vw":9.637527},{"c":9.635,"h":9.66,"l":9.63,"n":346,"o":9.66,"t":"2026-10-14T16:45:00Z","v":49022,"vw":9.642576},{"c":9.655,"h":9.68,"l":9.62,"n":1003,"o":9.635,"t":"2026-10-14T16:50:00Z","v":198256,"vw":9.661798},{"c":9.6888,"h":9.69,"l":9.655,"n":294,"o":9.6599,"t":"2026-10-14T16:55:00Z","v":52161,"vw":9.67067},{"c":9.72,"h":9.7289,"l":9.685,"n":343,"o":9.69,"t":"2026-10-14T17:00:00Z","v":66436,"vw":9.711137},{"c":9.665,"h":9.72,"l":9.65,"n":403,"o":9.7199,"t":"2026-10-14T17:05:00Z","v":66360,"vw":9.684505},{"c":9.64,"h":9.665,"l":9.64,"n":383,"o":9.665,"t":"2026-10-14T17:10:00Z","v":45720,"vw":9.654282},{"c":9.64,"h":9.64,"l":9.6,"n":423,"o":9.64,"t":"2026-10-14T17:15:00Z","v":169312,"vw":9.620493},{"c":9.64,"h":9.64,"l":9.615,"n":345,"o":9.64,"t":"2026-10-14T17:20:00Z","v":34570,"vw":9.627726},{"c":9.6,"h":9.64,"l":9.58,"n":340,"o":9.64,"t":"2026-10-14T17:25:00Z","v":35632,"vw":9.607169},{"c":9.585,"h":9.61,"l":9.55,"n":558,"o":9.595,"t":"2026-10-14T17:30:00Z","v":112860,"vw":9.584926},{"c":9.56,"h":9.59,"l":9.55,"n":336,"o":9.5814,"t":"2026-10-14T17:35:00Z","v":56968,"vw":9.571272},{"c":9.575,"h":9.585,"l":9.55,"n":423,"o":9.555,"t":"2026-10-14T17:40:00Z","v":88495,"vw":9.563024},{"c":9.555,"h":9.57,"l":9.54,"n":352,"o":9.57,"t":"2026-10-14T17:45:00Z","v":48104,"vw":9.553958},{"c":9.545,"h":9.55,"l":9.53,"n":397,"o":9.55,"t":"2026-10-14T17:50:00Z","v":62759,"vw":9.540381},{"c":9.555,"h":9.57,"l":9.54,"n":485,"o":9.545,"t":"2026-10-14T17:55:00Z","v":126172,"vw":9.555443},{"c":9.545,"h":9.565,"l":9.52,"n":496,"o":9.555,"t":"2026-10-14T18:00:00Z","v":73433,"vw":9.542951},{"c":9.545,"h":9.565,"l":9.53,"n":422,"o":9.545,"t":"2026-10-14T18:05:00Z","v":85078,"vw":9.547358},{"c":9.575,"h":9.585,"l":9.535,"n":492,"o":9.54,"t":"2026-10-14T18:10:00Z","v":85782,"vw":9.559918},{"c":9.56,"h":9.58,"l":9.54,"n":550,"o":9.575,"t":"2026-10-14T18:15:00Z","v":128828,"vw":9.559359},{"c":9.59,"h":9.61,"l":9.555,"n":817,"o":9.555,"t":"2026-10-14T18:20:00Z","v":162850,"vw":9.587563},{"c":9.595,"h":9.62,"l":9.59,"n":522,"o":9.595,"t":"2026-10-14T18:25:00Z","v":74961,"vw":9.601341},{"c":9.585,"h":9.595,"l":9.58,"n":451,"o":9.595,"t":"2026-10-14T18:30:00Z","v":50395,"vw":9.588436},{"c":9.575,"h":9.595,"l":9.575,"n":429,"o":9.585,"t":"2026-10-14T18:35:00Z","v":42297,"vw":9.585751},{"c":9.565,"h":9.59,"l":9.56,"n":467,"o":9.575,"t":"2026-10-14T18:40:00Z","v":49556,"vw":9.57383},{"c":9.59,"h":9.59,"l":9.56,"n":562,"o":9.565,"t":"2026-10-14T18:45:00Z","v":74526,"vw":9.574692},{"c":9.615,"h":9.63,"l":9.585,"n":587,"o":9.585,"t":"2026-10-14T18:50:00Z","v":65509,"vw":9.61264},{"c":9.625,"h":9.635,"l":9.6112,"n":702,"o":9.615,"t":"2026-10-14T18:55:00Z","v":77037,"vw":9.623761},{"c":9.575,"h":9.65,"l":9.575,"n":1128,"o":9.62,"t":"2026-10-14T19:00:00Z","v":149057,"vw":9.620657},{"c":9.6,"h":9.605,"l":9.56,"n":606,"o":9.575,"t":"2026-10-14T19:05:00Z","v":115253,"vw":9.576647},{"c":9.615,"h":9.62,"l":9.58,"n":511,"o":9.595,"t":"2026-10-14T19:10:00Z","v":101233,"vw":9.603594},{"c":9.62,"h":9.625,"l":9.5901,"n":578,"o":9.615,"t":"2026-10-14T19:15:00Z","v":64974,"vw":9.608402},{"c":9.61,"h":9.6463,"l":9.61,"n":862,"o":9.62,"t":"2026-10-14T19:20:00Z","v":140145,"vw":9.630536},{"c":9.575,"h":9.63,"l":9.575,"n":644,"o":9.62,"t":"2026-10-14T19:25:00Z","v":123613,"vw":9.60197},{"c":9.575,"h":9.6,"l":9.56,"n":543,"o":9.57,"t":"2026-10-14T19:30:00Z","v":93046,"vw":9.581275},{"c":9.555,"h":9.58,"l":9.55,"n":527,"o":9.575,"t":"2026-10-14T19:35:00Z","v":76453,"vw":9.565176},{"c":9.5678,"h":9.57,"l":9.55,"n":708,"o":9.555,"t":"2026-10-14T19:40:00Z","v":101152,"vw":9.561083},{"c":9.55,"h":9.57,"l":9.51,"n":1231,"o":9.57,"t":"2026-10-14T19:45:00Z","v":277780,"vw":9.534922},{"c":9.53,"h":9.56,"l":9.51,"n":1634,"o":9.54,"t":"2026-10-14T19:50:00Z","v":306877,"vw":9.530334},{"c":9.475,"h":9.52,"l":9.465,"n":3123,"o":9.52,"t":"2026-10-14T19:55:00Z","v":694500,"vw":9.489722},{"c":9.49,"h":9.53,"l":9.47,"n":83,"o":9.47,"t":"2026-10-14T20:00:00Z","v":852483,"vw":9.470688},{"c":9.48,"h":9.53,"l":9.48,"n":20,"o":9.52,"t":"2026-10-14T20:05:00Z","v":6188,"vw":9.510058},{"c":9.47,"h":9.48,"l":9.47,"n":15,"o":9.47,"t":"2026-10-14T20:10:00Z","v":2532,"vw":9.473202},{"c":9.5,"h":9.5,"l":9.4677,"n":18,"o":9.47,"t":"2026-10-14T20:15:00Z","v":1842,"vw":9.4773},{"c":9.4605,"h":9.4605,"l":9.4605,"n":1,"o":9.4605,"t":"2026-10-14T20:25:00Z","v":100,"vw":9.4605},{"c":9.45,"h":9.49,"l":9.45,"n":17,"o":9.4606,"t":"2026-10-14T20:30:00Z","v":5432,"vw":9.453211},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-14T20:35:00Z","v":410,"vw":9.43},{"c":9.47,"h":9.48,"l":9.41,"n":22,"o":9.45,"t":"2026-10-14T20:40:00Z","v":2386,"vw":9.448655},{"c":9.38,"h":9.47,"l":9.38,"n":78,"o":9.47,"t":"2026-10-14T20:45:00Z","v":16122,"vw":9.419174},{"c":9.44,"h":9.44,"l":9.42,"n":12,"o":9.42,"t":"2026-10-14T20:50:00Z","v":1763,"vw":9.435987},{"c":9.44,"h":9.47,"l":9.44,"n":9,"o":9.45,"t":"2026-10-14T20:55:00Z","v":2564,"vw":9.457558},{"c":9.42,"h":9.44,"l":9.41,"n":9,"o":9.44,"t":"2026-10-14T21:00:00Z","v":11201,"vw":9.411572},{"c":9.4017,"h":9.44,"l":9.4,"n":30,"o":9.42,"t":"2026-10-14T21:05:00Z","v":6319,"vw":9.410992},{"c":9.41,"h":9.45,"l":9.4014,"n":8,"o":9.44,"t":"2026-10-14T21:10:00Z","v":1311,"vw":9.433882},{"c":9.4,"h":9.42,"l":9.4,"n":19,"o":9.41,"t":"2026-10-14T21:15:00Z","v":1680,"vw":9.410165},{"c":9.41,"h":9.41,"l":9.4012,"n":82,"o":9.41,"t":"2026-10-14T21:20:00Z","v":3499,"vw":9.403231},{"c":9.44,"h":9.45,"l":9.41,"n":10,"o":9.41,"t":"2026-10-14T21:30:00Z","v":1839,"vw":9.438541},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-14T21:35:00Z","v":132,"vw":9.44},{"c":9.42,"h":9.42,"l":9.42,"n":7,"o":9.42,"t":"2026-10-14T21:45:00Z","v":904,"vw":9.42},{"c":9.4538,"h":9.4538,"l":9.4538,"n":2,"o":9.4538,"t":"2026-10-14T21:50:00Z","v":2202,"vw":9.4538},{"c":9.46,"h":9.46,"l":9.43,"n":6,"o":9.43,"t":"2026-10-14T21:55:00Z","v":532,"vw":9.435814},{"c":9.4315,"h":9.46,"l":9.43,"n":13,"o":9.46,"t":"2026-10-14T22:00:00Z","v":2185,"vw":9.432236},{"c":9.42,"h":9.4399,"l":9.42,"n":14,"o":9.4399,"t":"2026-10-14T22:05:00Z","v":3247,"vw":9.433622},{"c":9.39,"h":9.4,"l":9.39,"n":6,"o":9.4,"t":"2026-10-14T22:10:00Z","v":974,"vw":9.396237},{"c":9.381,"h":9.4,"l":9.381,"n":7,"o":9.4,"t":"2026-10-14T22:15:00Z","v":491,"vw":9.392012},{"c":9.37,"h":9.38,"l":9.37,"n":11,"o":9.38,"t":"2026-10-14T22:20:00Z","v":2242,"vw":9.375202},{"c":9.32,"h":9.3605,"l":9.32,"n":26,"o":9.36,"t":"2026-10-14T22:25:00Z","v":6961,"vw":9.35127},{"c":9.33,"h":9.36,"l":9.33,"n":10,"o":9.36,"t":"2026-10-14T22:30:00Z","v":2601,"vw":9.351871},{"c":9.31,"h":9.33,"l":9.3,"n":21,"o":9.33,"t":"2026-10-14T22:35:00Z","v":1793,"vw":9.307152},{"c":9.36,"h":9.36,"l":9.31,"n":9,"o":9.31,"t":"2026-10-14T22:40:00Z","v":5716,"vw":9.357458},{"c":9.31,"h":9.32,"l":9.2854,"n":26,"o":9.32,"t":"2026-10-14T22:45:00Z","v":11249,"vw":9.306086},{"c":9.32,"h":9.32,"l":9.3,"n":24,"o":9.32,"t":"2026-10-14T22:50:00Z","v":6566,"vw":9.319162},{"c":9.31,"h":9.36,"l":9.31,"n":18,"o":9.31,"t":"2026-10-14T22:55:00Z","v":15650,"vw":9.354511},{"c":9.33,"h":9.35,"l":9.32,"n":8,"o":9.33,"t":"2026-10-14T23:05:00Z","v":1247,"vw":9.332354},{"c":9.35,"h":9.36,"l":9.35,"n":19,"o":9.35,"t":"2026-10-14T23:10:00Z","v":1658,"vw":9.352435},{"c":9.35,"h":9.36,"l":9.35,"n":9,"o":9.36,"t":"2026-10-14T23:15:00Z","v":3666,"vw":9.359096},{"c":9.35,"h":9.35,"l":9.31,"n":40,"o":9.32,"t":"2026-10-14T23:20:00Z","v":6825,"vw":9.334554},{"c":9.32,"h":9.35,"l":9.3123,"n":8,"o":9.35,"t":"2026-10-14T23:25:00Z","v":2112,"vw":9.322408},{"c":9.31,"h":9.31,"l":9.31,"n":3,"o":9.31,"t":"2026-10-14T23:30:00Z","v":300,"vw":9.31},{"c":9.34,"h":9.34,"l":9.3384,"n":11,"o":9.3399,"t":"2026-10-14T23:35:00Z","v":3606,"vw":9.339588},{"c":9.31,"h":9.34,"l":9.31,"n":10,"o":9.34,"t":"2026-10-14T23:40:00Z","v":1913,"vw":9.325742},{"c":9.32,"h":9.33,"l":9.3005,"n":8,"o":9.3046,"t":"2026-10-14T23:45:00Z","v":1345,"vw":9.31029},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-10-14T23:50:00Z","v":318,"vw":9.28},{"c":9.29,"h":9.43,"l":9.2,"n":603,"o":9.33,"t":"2026-10-15T08:00:00Z","v":69461,"vw":9.292024},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-15T08:05:00Z","v":2398,"vw":9.35},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T08:10:00Z","v":1350,"vw":9.4},{"c":9.32,"h":9.33,"l":9.32,"n":19,"o":9.32,"t":"2026-10-15T08:15:00Z","v":2100,"vw":9.320951},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-15T08:20:00Z","v":181,"vw":9.33},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-15T08:25:00Z","v":233,"vw":9.33},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-15T08:30:00Z","v":275,"vw":9.33},{"c":9.34,"h":9.39,"l":9.34,"n":2,"o":9.39,"t":"2026-10-15T08:40:00Z","v":205,"vw":9.36439},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-15T08:45:00Z","v":130,"vw":9.35},{"c":9.36,"h":9.36,"l":9.32,"n":41,"o":9.34,"t":"2026-10-15T08:50:00Z","v":3680,"vw":9.33801},{"c":9.34,"h":9.36,"l":9.34,"n":2,"o":9.36,"t":"2026-10-15T09:00:00Z","v":280,"vw":9.352857},{"c":9.36,"h":9.36,"l":9.35,"n":7,"o":9.35,"t":"2026-10-15T09:15:00Z","v":1105,"vw":9.357324},{"c":9.3,"h":9.36,"l":9.3,"n":48,"o":9.36,"t":"2026-10-15T09:20:00Z","v":4629,"vw":9.310258},{"c":9.29,"h":9.31,"l":9.29,"n":4,"o":9.31,"t":"2026-10-15T09:25:00Z","v":479,"vw":9.299231},{"c":9.29,"h":9.29,"l":9.28,"n":5,"o":9.28,"t":"2026-10-15T09:30:00Z","v":11658,"vw":9.289844},{"c":9.28,"h":9.31,"l":9.28,"n":9,"o":9.31,"t":"2026-10-15T09:35:00Z","v":1640,"vw":9.293176},{"c":9.27,"h":9.29,"l":9.27,"n":11,"o":9.29,"t":"2026-10-15T09:45:00Z","v":2140,"vw":9.275434},{"c":9.301,"h":9.301,"l":9.3,"n":8,"o":9.3,"t":"2026-10-15T09:50:00Z","v":800,"vw":9.300875},{"c":9.29,"h":9.31,"l":9.29,"n":6,"o":9.3,"t":"2026-10-15T10:00:00Z","v":373,"vw":9.300164},{"c":9.25,"h":9.28,"l":9.25,"n":7,"o":9.28,"t":"2026-10-15T10:05:00Z","v":1570,"vw":9.254295},{"c":9.26,"h":9.26,"l":9.26,"n":4,"o":9.26,"t":"2026-10-15T10:10:00Z","v":570,"vw":9.26},{"c":9.27,"h":9.28,"l":9.27,"n":2,"o":9.28,"t":"2026-10-15T10:15:00Z","v":321,"vw":9.273271},{"c":9.25,"h":9.32,"l":9.25,"n":5,"o":9.26,"t":"2026-10-15T10:20:00Z","v":391,"vw":9.283208},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-15T10:25:00Z","v":221,"vw":9.25},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-15T10:30:00Z","v":110,"vw":9.24},{"c":9.25,"h":9.26,"l":9.25,"n":5,"o":9.25,"t":"2026-10-15T10:40:00Z","v":366,"vw":9.253333},{"c":9.24,"h":9.28,"l":9.24,"n":15,"o":9.25,"t":"2026-10-15T10:45:00Z","v":1501,"vw":9.24699},{"c":9.31,"h":9.31,"l":9.21,"n":4,"o":9.23,"t":"2026-10-15T10:50:00Z","v":657,"vw":9.250061},{"c":9.23,"h":9.24,"l":9.23,"n":4,"o":9.24,"t":"2026-10-15T10:55:00Z","v":303,"vw":9.236575},{"c":9.2519,"h":9.37,"l":9.16,"n":386,"o":9.26,"t":"2026-10-15T11:00:00Z","v":49097,"vw":9.266031},{"c":9.21,"h":9.34,"l":9.21,"n":43,"o":9.32,"t":"2026-10-15T11:05:00Z","v":27509,"vw":9.335111},{"c":9.3,"h":9.3036,"l":9.16,"n":44,"o":9.26,"t":"2026-10-15T11:10:00Z","v":7549,"vw":9.254153},{"c":9.23,"h":9.25,"l":9.18,"n":21,"o":9.23,"t":"2026-10-15T11:15:00Z","v":3240,"vw":9.210763},{"c":9.2302,"h":9.24,"l":9.23,"n":8,"o":9.23,"t":"2026-10-15T11:20:00Z","v":5833,"vw":9.230554},{"c":9.2555,"h":9.264,"l":9.23,"n":28,"o":9.23,"t":"2026-10-15T11:25:00Z","v":1885,"vw":9.259128},{"c":9.23,"h":9.23,"l":9.1,"n":67,"o":9.21,"t":"2026-10-15T11:30:00Z","v":14565,"vw":9.170951},{"c":9.28,"h":9.28,"l":9.19,"n":4,"o":9.19,"t":"2026-10-15T11:35:00Z","v":308,"vw":9.235},{"c":9.21,"h":9.22,"l":9.21,"n":13,"o":9.22,"t":"2026-10-15T11:40:00Z","v":676,"vw":9.21602},{"c":9.22,"h":9.28,"l":9.2,"n":60,"o":9.2,"t":"2026-10-15T11:45:00Z","v":14012,"vw":9.258624},{"c":9.2,"h":9.23,"l":9.18,"n":18,"o":9.21,"t":"2026-10-15T11:50:00Z","v":9932,"vw":9.184125},{"c":9.2,"h":9.22,"l":9.19,"n":10,"o":9.19,"t":"2026-10-15T11:55:00Z","v":3553,"vw":9.217112},{"c":9.19,"h":9.19,"l":9.05,"n":164,"o":9.17,"t":"2026-10-15T12:00:00Z","v":37104,"vw":9.108608},{"c":9.17,"h":9.19,"l":8.94,"n":177,"o":9.11,"t":"2026-10-15T12:05:00Z","v":34223,"vw":9.032784},{"c":9.05,"h":9.15,"l":9,"n":91,"o":9.08,"t":"2026-10-15T12:10:00Z","v":10452,"vw":9.02263},{"c":9.07,"h":9.083,"l":9.02,"n":34,"o":9.083,"t":"2026-10-15T12:15:00Z","v":6495,"vw":9.048175},{"c":9.1,"h":9.1,"l":9.07,"n":22,"o":9.07,"t":"2026-10-15T12:20:00Z","v":2109,"vw":9.090606},{"c":9.12,"h":9.2,"l":9.06,"n":36,"o":9.1,"t":"2026-10-15T12:25:00Z","v":8958,"vw":9.135344},{"c":9.0424,"h":9.12,"l":8.92,"n":193,"o":9.08,"t":"2026-10-15T12:30:00Z","v":65378,"vw":9.007834},{"c":9.02,"h":9.06,"l":9.01,"n":43,"o":9.05,"t":"2026-10-15T12:35:00Z","v":5628,"vw":9.033042},{"c":8.95,"h":9.06,"l":8.95,"n":69,"o":9.02,"t":"2026-10-15T12:40:00Z","v":37786,"vw":9.017842},{"c":8.9983,"h":8.9983,"l":8.9,"n":84,"o":8.933,"t":"2026-10-15T12:45:00Z","v":20062,"vw":8.940413},{"c":8.9225,"h":9,"l":8.9,"n":88,"o":8.99,"t":"2026-10-15T12:50:00Z","v":15214,"vw":8.943466},{"c":9.03,"h":9.03,"l":8.92,"n":115,"o":8.92,"t":"2026-10-15T12:55:00Z","v":33473,"vw":8.974486},{"c":9.06,"h":9.12,"l":8.9,"n":289,"o":9.02,"t":"2026-10-15T13:00:00Z","v":117755,"vw":9.061459},{"c":8.993,"h":9.03,"l":8.87,"n":272,"o":9,"t":"2026-10-15T13:05:00Z","v":65292,"vw":8.938474},{"c":8.87,"h":9,"l":8.87,"n":109,"o":8.87,"t":"2026-10-15T13:10:00Z","v":41530,"vw":8.93649},{"c":8.94,"h":8.98,"l":8.92,"n":46,"o":8.98,"t":"2026-10-15T13:15:00Z","v":8589,"vw":8.952186},{"c":8.9,"h":8.95,"l":8.89,"n":182,"o":8.9467,"t":"2026-10-15T13:20:00Z","v":68377,"vw":8.913525},{"c":8.9,"h":9,"l":8.8097,"n":182,"o":8.89,"t":"2026-10-15T13:25:00Z","v":30521,"vw":8.929193},{"c":9.02,"h":9.185,"l":8.96,"n":1424,"o":9,"t":"2026-10-15T13:30:00Z","v":700261,"vw":9.054721},{"c":9.1095,"h":9.1095,"l":8.9541,"n":1376,"o":9.02,"t":"2026-10-15T13:35:00Z","v":307350,"vw":9.028251},{"c":9.235,"h":9.24,"l":9.035,"n":2682,"o":9.1,"t":"2026-10-15T13:40:00Z","v":638949,"vw":9.142428},{"c":9.165,"h":9.24,"l":9.1219,"n":1270,"o":9.23,"t":"2026-10-15T13:45:00Z","v":227907,"vw":9.179484},{"c":9.045,"h":9.16,"l":9.045,"n":1435,"o":9.16,"t":"2026-10-15T13:50:00Z","v":240178,"vw":9.105595},{"c":9.1,"h":9.13,"l":9.04,"n":1804,"o":9.05,"t":"2026-10-15T13:55:00Z","v":273208,"vw":9.083771},{"c":9.19,"h":9.21,"l":9.08,"n":1574,"o":9.1,"t":"2026-10-15T14:00:00Z","v":239760,"vw":9.137303},{"c":9.205,"h":9.215,"l":9.15,"n":1600,"o":9.185,"t":"2026-10-15T14:05:00Z","v":343142,"vw":9.180872},{"c":9.1401,"h":9.28,"l":9.1401,"n":2509,"o":9.205,"t":"2026-10-15T14:10:00Z","v":547271,"vw":9.229217},{"c":9.195,"h":9.195,"l":9.11,"n":1345,"o":9.14,"t":"2026-10-15T14:15:00Z","v":237563,"vw":9.14738},{"c":9.16,"h":9.1957,"l":9.14,"n":1061,"o":9.19,"t":"2026-10-15T14:20:00Z","v":202710,"vw":9.16696},{"c":9.16,"h":9.175,"l":9.135,"n":923,"o":9.155,"t":"2026-10-15T14:25:00Z","v":169913,"vw":9.155303},{"c":9.185,"h":9.1999,"l":9.11,"n":727,"o":9.155,"t":"2026-10-15T14:30:00Z","v":117445,"vw":9.15235},{"c":9.265,"h":9.265,"l":9.16,"n":1294,"o":9.19,"t":"2026-10-15T14:35:00Z","v":311238,"vw":9.213105},{"c":9.3125,"h":9.34,"l":9.25,"n":1095,"o":9.265,"t":"2026-10-15T14:40:00Z","v":277702,"vw":9.296785},{"c":9.4103,"h":9.45,"l":9.3,"n":1540,"o":9.312,"t":"2026-10-15T14:45:00Z","v":365930,"vw":9.379232},{"c":9.45,"h":9.45,"l":9.39,"n":717,"o":9.41,"t":"2026-10-15T14:50:00Z","v":125580,"vw":9.416448},{"c":9.5,"h":9.54,"l":9.445,"n":1486,"o":9.455,"t":"2026-10-15T14:55:00Z","v":264191,"vw":9.496369},{"c":9.55,"h":9.555,"l":9.45,"n":806,"o":9.505,"t":"2026-10-15T15:00:00Z","v":119648,"vw":9.499372},{"c":9.555,"h":9.59,"l":9.52,"n":1487,"o":9.56,"t":"2026-10-15T15:05:00Z","v":232626,"vw":9.551656},{"c":9.63,"h":9.65,"l":9.545,"n":940,"o":9.555,"t":"2026-10-15T15:10:00Z","v":235020,"vw":9.60537},{"c":9.625,"h":9.66,"l":9.595,"n":1348,"o":9.64,"t":"2026-10-15T15:15:00Z","v":240112,"vw":9.628461},{"c":9.6089,"h":9.63,"l":9.585,"n":601,"o":9.63,"t":"2026-10-15T15:20:00Z","v":97650,"vw":9.612385},{"c":9.605,"h":9.62,"l":9.59,"n":412,"o":9.61,"t":"2026-10-15T15:25:00Z","v":69012,"vw":9.60294},{"c":9.66,"h":9.66,"l":9.595,"n":608,"o":9.606,"t":"2026-10-15T15:30:00Z","v":107437,"vw":9.620409},{"c":9.7399,"h":9.76,"l":9.655,"n":1020,"o":9.66,"t":"2026-10-15T15:35:00Z","v":188892,"vw":9.709594},{"c":9.73,"h":9.77,"l":9.7214,"n":604,"o":9.735,"t":"2026-10-15T15:40:00Z","v":77841,"vw":9.743923},{"c":9.735,"h":9.737501,"l":9.7,"n":508,"o":9.732,"t":"2026-10-15T15:45:00Z","v":111774,"vw":9.71555},{"c":9.72,"h":9.755,"l":9.715,"n":652,"o":9.735,"t":"2026-10-15T15:50:00Z","v":108819,"vw":9.737815},{"c":9.71,"h":9.7288,"l":9.6999,"n":470,"o":9.725,"t":"2026-10-15T15:55:00Z","v":70665,"vw":9.715368},{"c":9.7,"h":9.765,"l":9.68,"n":993,"o":9.7063,"t":"2026-10-15T16:00:00Z","v":164098,"vw":9.718642},{"c":9.72,"h":9.7399,"l":9.7,"n":460,"o":9.71,"t":"2026-10-15T16:05:00Z","v":60300,"vw":9.719025},{"c":9.695,"h":9.735,"l":9.685,"n":745,"o":9.715,"t":"2026-10-15T16:10:00Z","v":103216,"vw":9.71349},{"c":9.6078,"h":9.695,"l":9.6,"n":621,"o":9.695,"t":"2026-10-15T16:15:00Z","v":231479,"vw":9.643315},{"c":9.58,"h":9.625,"l":9.58,"n":519,"o":9.6,"t":"2026-10-15T16:20:00Z","v":57031,"vw":9.599442},{"c":9.555,"h":9.59,"l":9.54,"n":546,"o":9.585,"t":"2026-10-15T16:25:00Z","v":89668,"vw":9.564193},{"c":9.565,"h":9.575,"l":9.5414,"n":442,"o":9.555,"t":"2026-10-15T16:30:00Z","v":47943,"vw":9.559321},{"c":9.625,"h":9.635,"l":9.565,"n":536,"o":9.565,"t":"2026-10-15T16:35:00Z","v":103679,"vw":9.607451},{"c":9.6588,"h":9.6588,"l":9.61,"n":469,"o":9.625,"t":"2026-10-15T16:40:00Z","v":54280,"vw":9.62129},{"c":9.665,"h":9.7,"l":9.645,"n":637,"o":9.655,"t":"2026-10-15T16:45:00Z","v":77468,"vw":9.669827},{"c":9.655,"h":9.665,"l":9.64,"n":451,"o":9.665,"t":"2026-10-15T16:50:00Z","v":62316,"vw":9.652901},{"c":9.665,"h":9.67,"l":9.645,"n":457,"o":9.655,"t":"2026-10-15T16:55:00Z","v":70480,"vw":9.659046},{"c":9.65,"h":9.67,"l":9.64,"n":440,"o":9.665,"t":"2026-10-15T17:00:00Z","v":60821,"vw":9.650964},{"c":9.675,"h":9.675,"l":9.65,"n":452,"o":9.66,"t":"2026-10-15T17:05:00Z","v":70078,"vw":9.66259},{"c":9.685,"h":9.7,"l":9.67,"n":443,"o":9.675,"t":"2026-10-15T17:10:00Z","v":65103,"vw":9.686448},{"c":9.695,"h":9.72,"l":9.68,"n":535,"o":9.685,"t":"2026-10-15T17:15:00Z","v":98034,"vw":9.699201},{"c":9.675,"h":9.71,"l":9.66,"n":552,"o":9.695,"t":"2026-10-15T17:20:00Z","v":71538,"vw":9.690331},{"c":9.685,"h":9.69,"l":9.66,"n":436,"o":9.675,"t":"2026-10-15T17:25:00Z","v":108711,"vw":9.675976},{"c":9.7,"h":9.7099,"l":9.68,"n":415,"o":9.685,"t":"2026-10-15T17:30:00Z","v":58876,"vw":9.693385},{"c":9.725,"h":9.73,"l":9.7,"n":363,"o":9.705,"t":"2026-10-15T17:35:00Z","v":50721,"vw":9.717327},{"c":9.715,"h":9.74,"l":9.71,"n":577,"o":9.725,"t":"2026-10-15T17:40:00Z","v":77559,"vw":9.727334},{"c":9.735,"h":9.75,"l":9.71,"n":608,"o":9.715,"t":"2026-10-15T17:45:00Z","v":77074,"vw":9.7346},{"c":9.715,"h":9.75,"l":9.715,"n":469,"o":9.735,"t":"2026-10-15T17:50:00Z","v":67308,"vw":9.733409},{"c":9.715,"h":9.7299,"l":9.7,"n":500,"o":9.7111,"t":"2026-10-15T17:55:00Z","v":96939,"vw":9.712187},{"c":9.675,"h":9.72,"l":9.67,"n":480,"o":9.715,"t":"2026-10-15T18:00:00Z","v":68855,"vw":9.691154},{"c":9.665,"h":9.69,"l":9.665,"n":410,"o":9.675,"t":"2026-10-15T18:05:00Z","v":46769,"vw":9.675238},{"c":9.655,"h":9.68,"l":9.65,"n":352,"o":9.665,"t":"2026-10-15T18:10:00Z","v":39371,"vw":9.665505},{"c":9.67,"h":9.69,"l":9.655,"n":561,"o":9.655,"t":"2026-10-15T18:15:00Z","v":75642,"vw":9.670571},{"c":9.665,"h":9.68,"l":9.65,"n":391,"o":9.665,"t":"2026-10-15T18:20:00Z","v":61902,"vw":9.66695},{"c":9.665,"h":9.67,"l":9.65,"n":328,"o":9.67,"t":"2026-10-15T18:25:00Z","v":41597,"vw":9.66317},{"c":9.69,"h":9.7,"l":9.665,"n":456,"o":9.67,"t":"2026-10-15T18:30:00Z","v":61268,"vw":9.683092},{"c":9.695,"h":9.71,"l":9.685,"n":416,"o":9.685,"t":"2026-10-15T18:35:00Z","v":60861,"vw":9.698226},{"c":9.7299,"h":9.735,"l":9.69,"n":522,"o":9.69,"t":"2026-10-15T18:40:00Z","v":76133,"vw":9.706305},{"c":9.72,"h":9.74,"l":9.71,"n":463,"o":9.725,"t":"2026-10-15T18:45:00Z","v":60178,"vw":9.723926},{"c":9.695,"h":9.715,"l":9.685,"n":410,"o":9.71,"t":"2026-10-15T18:50:00Z","v":63929,"vw":9.698534},{"c":9.695,"h":9.705,"l":9.68,"n":538,"o":9.695,"t":"2026-10-15T18:55:00Z","v":81800,"vw":9.693001},{"c":9.715,"h":9.72,"l":9.695,"n":470,"o":9.7,"t":"2026-10-15T19:00:00Z","v":76630,"vw":9.706772},{"c":9.715,"h":9.7398,"l":9.71,"n":466,"o":9.715,"t":"2026-10-15T19:05:00Z","v":62859,"vw":9.724953},{"c":9.735,"h":9.74,"l":9.715,"n":512,"o":9.715,"t":"2026-10-15T19:10:00Z","v":54644,"vw":9.728072},{"c":9.745,"h":9.75,"l":9.73,"n":578,"o":9.735,"t":"2026-10-15T19:15:00Z","v":77927,"vw":9.739736},{"c":9.745,"h":9.755,"l":9.73,"n":559,"o":9.745,"t":"2026-10-15T19:20:00Z","v":88272,"vw":9.744307},{"c":9.705,"h":9.75,"l":9.7,"n":551,"o":9.745,"t":"2026-10-15T19:25:00Z","v":91879,"vw":9.733232},{"c":9.735,"h":9.745,"l":9.69,"n":631,"o":9.7,"t":"2026-10-15T19:30:00Z","v":105374,"vw":9.719726},{"c":9.7573,"h":9.765,"l":9.725,"n":535,"o":9.738,"t":"2026-10-15T19:35:00Z","v":72518,"vw":9.740162},{"c":9.78,"h":9.79,"l":9.745,"n":769,"o":9.755,"t":"2026-10-15T19:40:00Z","v":133911,"vw":9.769526},{"c":9.815,"h":9.82,"l":9.785,"n":775,"o":9.785,"t":"2026-10-15T19:45:00Z","v":103651,"vw":9.807116},{"c":9.815,"h":9.845,"l":9.815,"n":1077,"o":9.82,"t":"2026-10-15T19:50:00Z","v":155011,"vw":9.82901},{"c":9.8,"h":9.815,"l":9.78,"n":2700,"o":9.81,"t":"2026-10-15T19:55:00Z","v":442831,"vw":9.800815},{"c":9.79,"h":9.83,"l":9.79,"n":49,"o":9.8,"t":"2026-10-15T20:00:00Z","v":724854,"vw":9.800006},{"c":9.8597,"h":9.86,"l":9.82,"n":32,"o":9.82,"t":"2026-10-15T20:05:00Z","v":7585,"vw":9.845793},{"c":9.9,"h":9.9,"l":9.83,"n":192,"o":9.85,"t":"2026-10-15T20:10:00Z","v":29683,"vw":9.86204},{"c":9.88,"h":9.9,"l":9.85,"n":43,"o":9.8945,"t":"2026-10-15T20:15:00Z","v":5855,"vw":9.893757},{"c":9.86,"h":9.8929,"l":9.86,"n":19,"o":9.8929,"t":"2026-10-15T20:20:00Z","v":2105,"vw":9.878836},{"c":9.89,"h":9.89,"l":9.8,"n":8,"o":9.8873,"t":"2026-10-15T20:25:00Z","v":41012,"vw":9.802771},{"c":9.94,"h":9.94,"l":9.88,"n":49,"o":9.8899,"t":"2026-10-15T20:30:00Z","v":23582,"vw":9.898033},{"c":9.94,"h":9.94,"l":9.9276,"n":13,"o":9.94,"t":"2026-10-15T20:35:00Z","v":1768,"vw":9.929988},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-15T20:40:00Z","v":378,"vw":9.92},{"c":9.98,"h":9.98,"l":9.92,"n":35,"o":9.92,"t":"2026-10-15T20:45:00Z","v":9896,"vw":9.960569},{"c":9.88,"h":9.92,"l":9.88,"n":21,"o":9.92,"t":"2026-10-15T20:50:00Z","v":8715,"vw":9.90251},{"c":9.9099,"h":9.92,"l":9.84,"n":22,"o":9.86,"t":"2026-10-15T20:55:00Z","v":9692,"vw":9.86063},{"c":9.84,"h":9.9,"l":9.84,"n":19,"o":9.9,"t":"2026-10-15T21:00:00Z","v":2200,"vw":9.856863},{"c":9.86,"h":9.86,"l":9.85,"n":9,"o":9.85,"t":"2026-10-15T21:10:00Z","v":1241,"vw":9.850833},{"c":9.87,"h":9.89,"l":9.86,"n":5,"o":9.86,"t":"2026-10-15T21:15:00Z","v":1075,"vw":9.870309},{"c":9.9092,"h":9.9092,"l":9.85,"n":25,"o":9.85,"t":"2026-10-15T21:20:00Z","v":3623,"vw":9.853923},{"c":9.88,"h":9.88,"l":9.87,"n":5,"o":9.87,"t":"2026-10-15T21:25:00Z","v":2025,"vw":9.870991},{"c":9.916,"h":9.916,"l":9.9001,"n":6,"o":9.9001,"t":"2026-10-15T21:30:00Z","v":214,"vw":9.90805},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-15T21:45:00Z","v":717,"vw":9.95},{"c":9.9,"h":9.96,"l":9.9,"n":30,"o":9.9001,"t":"2026-10-15T21:50:00Z","v":5962,"vw":9.914059},{"c":9.94,"h":9.94,"l":9.9,"n":6,"o":9.92,"t":"2026-10-15T22:00:00Z","v":616,"vw":9.927132},{"c":9.92,"h":9.94,"l":9.92,"n":8,"o":9.9354,"t":"2026-10-15T22:05:00Z","v":2897,"vw":9.937915},{"c":9.92,"h":9.94,"l":9.92,"n":4,"o":9.94,"t":"2026-10-15T22:10:00Z","v":482,"vw":9.931111},{"c":9.87,"h":9.95,"l":9.87,"n":40,"o":9.94,"t":"2026-10-15T22:15:00Z","v":16694,"vw":9.900816},{"c":9.8401,"h":9.8401,"l":9.8401,"n":1,"o":9.8401,"t":"2026-10-15T22:20:00Z","v":100,"vw":9.8401},{"c":9.92,"h":9.92,"l":9.91,"n":5,"o":9.91,"t":"2026-10-15T22:25:00Z","v":1282,"vw":9.910858},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T22:35:00Z","v":100,"vw":9.94},{"c":9.88,"h":9.9,"l":9.88,"n":3,"o":9.9,"t":"2026-10-15T22:45:00Z","v":400,"vw":9.89},{"c":9.9387,"h":9.9387,"l":9.9387,"n":2,"o":9.9387,"t":"2026-10-15T22:50:00Z","v":106,"vw":9.9387},{"c":9.9,"h":9.9354,"l":9.9,"n":5,"o":9.9,"t":"2026-10-15T22:55:00Z","v":1402,"vw":9.905396},{"c":9.85,"h":9.9,"l":9.84,"n":17,"o":9.9,"t":"2026-10-15T23:00:00Z","v":1290,"vw":9.867385},{"c":9.85,"h":9.85,"l":9.84,"n":6,"o":9.85,"t":"2026-10-15T23:10:00Z","v":1809,"vw":9.844425},{"c":9.84,"h":9.85,"l":9.84,"n":4,"o":9.85,"t":"2026-10-15T23:15:00Z","v":640,"vw":9.841667},{"c":9.83,"h":9.8407,"l":9.83,"n":21,"o":9.84,"t":"2026-10-15T23:20:00Z","v":1327,"vw":9.837714},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-15T23:25:00Z","v":757,"vw":9.82},{"c":9.85,"h":9.86,"l":9.82,"n":3,"o":9.86,"t":"2026-10-15T23:35:00Z","v":2300,"vw":9.841304},{"c":9.84,"h":9.84,"l":9.81,"n":8,"o":9.83,"t":"2026-10-15T23:50:00Z","v":2041,"vw":9.830152},{"c":9.8457,"h":9.85,"l":9.84,"n":5,"o":9.84,"t":"2026-10-15T23:55:00Z","v":1451,"vw":9.847343},{"c":10,"h":10.3,"l":9.77,"n":405,"o":9.78,"t":"2026-10-16T08:00:00Z","v":48124,"vw":9.855295},{"c":9.87,"h":10.02,"l":9.87,"n":52,"o":9.88,"t":"2026-10-16T08:05:00Z","v":7493,"vw":9.898572},{"c":9.84,"h":9.85,"l":9.83,"n":56,"o":9.85,"t":"2026-10-16T08:10:00Z","v":20908,"vw":9.841122},{"c":9.8,"h":9.81,"l":9.8,"n":6,"o":9.81,"t":"2026-10-16T08:15:00Z","v":2574,"vw":9.801968},{"c":9.845,"h":9.845,"l":9.845,"n":2,"o":9.845,"t":"2026-10-16T08:30:00Z","v":269,"vw":9.845},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T08:40:00Z","v":102,"vw":9.9},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-16T09:05:00Z","v":817,"vw":9.85},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-16T09:15:00Z","v":500,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-16T09:25:00Z","v":400,"vw":9.83},{"c":9.85,"h":9.86,"l":9.85,"n":2,"o":9.86,"t":"2026-10-16T09:30:00Z","v":201,"vw":9.855025},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-16T09:40:00Z","v":300,"vw":9.84},{"c":9.78,"h":9.79,"l":9.78,"n":15,"o":9.79,"t":"2026-10-16T09:55:00Z","v":985,"vw":9.787015},{"c":9.75,"h":9.8389,"l":9.75,"n":18,"o":9.78,"t":"2026-10-16T10:00:00Z","v":1706,"vw":9.777974},{"c":9.74,"h":9.74,"l":9.74,"n":5,"o":9.74,"t":"2026-10-16T10:05:00Z","v":570,"vw":9.74},{"c":9.66,"h":9.77,"l":9.66,"n":100,"o":9.75,"t":"2026-10-16T10:10:00Z","v":7984,"vw":9.70222},{"c":9.7,"h":9.7,"l":9.64,"n":76,"o":9.66,"t":"2026-10-16T10:15:00Z","v":3792,"vw":9.677104},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T10:20:00Z","v":151,"vw":9.7},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-16T10:35:00Z","v":269,"vw":9.82},{"c":9.8,"h":9.84,"l":9.75,"n":33,"o":9.84,"t":"2026-10-16T11:00:00Z","v":10751,"vw":9.787472},{"c":9.8,"h":9.8,"l":9.7614,"n":3,"o":9.7614,"t":"2026-10-16T11:05:00Z","v":5190,"vw":9.798009},{"c":9.81,"h":9.8692,"l":9.81,"n":3,"o":9.85,"t":"2026-10-16T11:10:00Z","v":3766,"vw":9.866219},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-16T11:15:00Z","v":280,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":7,"o":9.84,"t":"2026-10-16T11:20:00Z","v":10312,"vw":9.84},{"c":9.91,"h":9.91,"l":9.83,"n":14,"o":9.86,"t":"2026-10-16T11:25:00Z","v":4462,"vw":9.864891},{"c":9.84,"h":9.8801,"l":9.84,"n":21,"o":9.8801,"t":"2026-10-16T11:30:00Z","v":12028,"vw":9.850528},{"c":9.84,"h":9.84,"l":9.84,"n":5,"o":9.84,"t":"2026-10-16T11:35:00Z","v":601,"vw":9.84},{"c":9.8,"h":9.8,"l":9.8,"n":13,"o":9.8,"t":"2026-10-16T11:40:00Z","v":797,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-10-16T11:50:00Z","v":202,"vw":9.82},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T11:55:00Z","v":150,"vw":9.85},{"c":9.7098,"h":9.87,"l":9.7098,"n":2,"o":9.87,"t":"2026-10-16T12:00:00Z","v":3600,"vw":9.71425},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-16T12:05:00Z","v":2500,"vw":9.82},{"c":9.75,"h":9.8384,"l":9.7,"n":8,"o":9.8384,"t":"2026-10-16T12:10:00Z","v":7195,"vw":9.793569},{"c":9.8,"h":9.8,"l":9.78,"n":9,"o":9.7845,"t":"2026-10-16T12:20:00Z","v":993,"vw":9.792676},{"c":9.76,"h":9.77,"l":9.76,"n":9,"o":9.77,"t":"2026-10-16T12:25:00Z","v":2954,"vw":9.763681},{"c":9.74,"h":9.74,"l":9.7,"n":3,"o":9.7,"t":"2026-10-16T12:30:00Z","v":297,"vw":9.71444},{"c":9.74,"h":9.75,"l":9.7336,"n":48,"o":9.7336,"t":"2026-10-16T12:35:00Z","v":1991,"vw":9.740362},{"c":9.67,"h":9.7677,"l":9.67,"n":74,"o":9.7677,"t":"2026-10-16T12:40:00Z","v":3860,"vw":9.698393},{"c":9.6048,"h":9.7,"l":9.6048,"n":45,"o":9.7,"t":"2026-10-16T12:45:00Z","v":17693,"vw":9.612164},{"c":9.64,"h":9.66,"l":9.6036,"n":23,"o":9.66,"t":"2026-10-16T12:50:00Z","v":5279,"vw":9.620038},{"c":9.67,"h":9.67,"l":9.64,"n":26,"o":9.64,"t":"2026-10-16T12:55:00Z","v":1875,"vw":9.653063},{"c":9.65,"h":9.72,"l":9.63,"n":7,"o":9.72,"t":"2026-10-16T13:00:00Z","v":883,"vw":9.64623},{"c":9.68,"h":9.7,"l":9.67,"n":19,"o":9.67,"t":"2026-10-16T13:05:00Z","v":18355,"vw":9.686262},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-16T13:10:00Z","v":1104,"vw":9.64},{"c":9.74,"h":9.74,"l":9.67,"n":6,"o":9.67,"t":"2026-10-16T13:15:00Z","v":507,"vw":9.696139},{"c":9.66,"h":9.75,"l":9.6589,"n":13,"o":9.74,"t":"2026-10-16T13:20:00Z","v":4123,"vw":9.723734},{"c":9.61,"h":9.68,"l":9.61,"n":27,"o":9.68,"t":"2026-10-16T13:25:00Z","v":2633,"vw":9.640143},{"c":9.53,"h":9.73,"l":9.52,"n":991,"o":9.65,"t":"2026-10-16T13:30:00Z","v":291110,"vw":9.588164},{"c":9.615,"h":9.62,"l":9.5239,"n":583,"o":9.5239,"t":"2026-10-16T13:35:00Z","v":56915,"vw":9.58492},{"c":9.57,"h":9.619,"l":9.5356,"n":458,"o":9.619,"t":"2026-10-16T13:40:00Z","v":61932,"vw":9.571455},{"c":9.47,"h":9.58,"l":9.4243,"n":1015,"o":9.58,"t":"2026-10-16T13:45:00Z","v":129057,"vw":9.484059},{"c":9.5,"h":9.51,"l":9.42,"n":973,"o":9.465,"t":"2026-10-16T13:50:00Z","v":201712,"vw":9.456516},{"c":9.464,"h":9.53,"l":9.46,"n":501,"o":9.5,"t":"2026-10-16T13:55:00Z","v":99481,"vw":9.497625},{"c":9.505,"h":9.505,"l":9.43,"n":603,"o":9.46,"t":"2026-10-16T14:00:00Z","v":68483,"vw":9.46056},{"c":9.525,"h":9.545,"l":9.47,"n":1320,"o":9.505,"t":"2026-10-16T14:05:00Z","v":167885,"vw":9.514081},{"c":9.55,"h":9.57,"l":9.4912,"n":484,"o":9.53,"t":"2026-10-16T14:10:00Z","v":75887,"vw":9.525781},{"c":9.56,"h":9.57,"l":9.53,"n":401,"o":9.56,"t":"2026-10-16T14:15:00Z","v":97658,"vw":9.551172},{"c":9.605,"h":9.64,"l":9.525,"n":630,"o":9.565,"t":"2026-10-16T14:20:00Z","v":101134,"vw":9.568554},{"c":9.57,"h":9.62,"l":9.56,"n":994,"o":9.605,"t":"2026-10-16T14:25:00Z","v":151257,"vw":9.602797},{"c":9.595,"h":9.61,"l":9.555,"n":460,"o":9.575,"t":"2026-10-16T14:30:00Z","v":63898,"vw":9.591472},{"c":9.59,"h":9.62,"l":9.59,"n":344,"o":9.595,"t":"2026-10-16T14:35:00Z","v":67073,"vw":9.604883},{"c":9.5899,"h":9.605,"l":9.5711,"n":383,"o":9.585,"t":"2026-10-16T14:40:00Z","v":59406,"vw":9.591791},{"c":9.625,"h":9.625,"l":9.58,"n":409,"o":9.585,"t":"2026-10-16T14:45:00Z","v":58998,"vw":9.598753},{"c":9.53,"h":9.615,"l":9.515,"n":689,"o":9.61,"t":"2026-10-16T14:50:00Z","v":139794,"vw":9.561346},{"c":9.49,"h":9.555,"l":9.49,"n":412,"o":9.5288,"t":"2026-10-16T14:55:00Z","v":97333,"vw":9.519959},{"c":9.485,"h":9.5,"l":9.47,"n":377,"o":9.49,"t":"2026-10-16T15:00:00Z","v":74047,"vw":9.488638},{"c":9.365,"h":9.485,"l":9.36,"n":715,"o":9.485,"t":"2026-10-16T15:05:00Z","v":177675,"vw":9.40776},{"c":9.395,"h":9.425,"l":9.36,"n":484,"o":9.3688,"t":"2026-10-16T15:10:00Z","v":102401,"vw":9.396973},{"c":9.355,"h":9.42,"l":9.35,"n":506,"o":9.395,"t":"2026-10-16T15:15:00Z","v":118515,"vw":9.393165},{"c":9.34,"h":9.37,"l":9.315,"n":655,"o":9.36,"t":"2026-10-16T15:20:00Z","v":98711,"vw":9.347315},{"c":9.345,"h":9.36,"l":9.33,"n":395,"o":9.35,"t":"2026-10-16T15:25:00Z","v":75654,"vw":9.349375},{"c":9.38,"h":9.38,"l":9.34,"n":370,"o":9.345,"t":"2026-10-16T15:30:00Z","v":60617,"vw":9.360479},{"c":9.365,"h":9.39,"l":9.36,"n":422,"o":9.38,"t":"2026-10-16T15:35:00Z","v":68100,"vw":9.377102},{"c":9.305,"h":9.37,"l":9.28,"n":946,"o":9.37,"t":"2026-10-16T15:40:00Z","v":203348,"vw":9.316998},{"c":9.28,"h":9.3188,"l":9.28,"n":454,"o":9.305,"t":"2026-10-16T15:45:00Z","v":86187,"vw":9.298081},{"c":9.25,"h":9.2887,"l":9.235,"n":631,"o":9.28,"t":"2026-10-16T15:50:00Z","v":147902,"vw":9.261398},{"c":9.27,"h":9.28,"l":9.25,"n":418,"o":9.25,"t":"2026-10-16T15:55:00Z","v":98854,"vw":9.262367},{"c":9.255,"h":9.27,"l":9.22,"n":818,"o":9.265,"t":"2026-10-16T16:00:00Z","v":164132,"vw":9.243897},{"c":9.245,"h":9.27,"l":9.2303,"n":363,"o":9.255,"t":"2026-10-16T16:05:00Z","v":59479,"vw":9.249439},{"c":9.295,"h":9.295,"l":9.245,"n":507,"o":9.25,"t":"2026-10-16T16:10:00Z","v":123345,"vw":9.266357},{"c":9.245,"h":9.31,"l":9.245,"n":487,"o":9.3,"t":"2026-10-16T16:15:00Z","v":78953,"vw":9.278807},{"c":9.235,"h":9.26,"l":9.23,"n":653,"o":9.25,"t":"2026-10-16T16:20:00Z","v":165443,"vw":9.245352},{"c":9.235,"h":9.25,"l":9.23,"n":418,"o":9.235,"t":"2026-10-16T16:25:00Z","v":91567,"vw":9.240745},{"c":9.245,"h":9.25,"l":9.22,"n":1043,"o":9.235,"t":"2026-10-16T16:30:00Z","v":234434,"vw":9.24243},{"c":9.275,"h":9.2799,"l":9.23,"n":356,"o":9.245,"t":"2026-10-16T16:35:00Z","v":58673,"vw":9.255966},{"c":9.255,"h":9.27,"l":9.235,"n":472,"o":9.27,"t":"2026-10-16T16:40:00Z","v":81273,"vw":9.250459},{"c":9.235,"h":9.28,"l":9.23,"n":540,"o":9.255,"t":"2026-10-16T16:45:00Z","v":91156,"vw":9.259347},{"c":9.255,"h":9.26,"l":9.22,"n":607,"o":9.23,"t":"2026-10-16T16:50:00Z","v":134834,"vw":9.236465},{"c":9.255,"h":9.26,"l":9.24,"n":232,"o":9.25,"t":"2026-10-16T16:55:00Z","v":57373,"vw":9.250944},{"c":9.225,"h":9.265,"l":9.22,"n":346,"o":9.26,"t":"2026-10-16T17:00:00Z","v":57232,"vw":9.245035},{"c":9.215,"h":9.225,"l":9.19,"n":809,"o":9.22,"t":"2026-10-16T17:05:00Z","v":165790,"vw":9.199646},{"c":9.145,"h":9.2299,"l":9.115,"n":1352,"o":9.215,"t":"2026-10-16T17:10:00Z","v":465109,"vw":9.172498},{"c":9.12,"h":9.15,"l":9.1,"n":1437,"o":9.14,"t":"2026-10-16T17:15:00Z","v":444798,"vw":9.11497},{"c":9.165,"h":9.175,"l":9.125,"n":455,"o":9.125,"t":"2026-10-16T17:20:00Z","v":135401,"vw":9.15395},{"c":9.195,"h":9.205,"l":9.15,"n":442,"o":9.16,"t":"2026-10-16T17:25:00Z","v":66921,"vw":9.18788},{"c":9.245,"h":9.2471,"l":9.19,"n":498,"o":9.195,"t":"2026-10-16T17:30:00Z","v":73447,"vw":9.215066},{"c":9.185,"h":9.2478,"l":9.17,"n":521,"o":9.2413,"t":"2026-10-16T17:35:00Z","v":108845,"vw":9.219203},{"c":9.245,"h":9.285,"l":9.185,"n":812,"o":9.185,"t":"2026-10-16T17:40:00Z","v":142721,"vw":9.23001},{"c":9.225,"h":9.27,"l":9.22,"n":600,"o":9.24,"t":"2026-10-16T17:45:00Z","v":75435,"vw":9.244789},{"c":9.205,"h":9.225,"l":9.19,"n":329,"o":9.2201,"t":"2026-10-16T17:50:00Z","v":48600,"vw":9.206041},{"c":9.185,"h":9.22,"l":9.18,"n":376,"o":9.2,"t":"2026-10-16T17:55:00Z","v":46143,"vw":9.199178},{"c":9.18,"h":9.1977,"l":9.165,"n":486,"o":9.185,"t":"2026-10-16T18:00:00Z","v":76635,"vw":9.179628},{"c":9.18,"h":9.195,"l":9.165,"n":378,"o":9.175,"t":"2026-10-16T18:05:00Z","v":84421,"vw":9.181099},{"c":9.195,"h":9.21,"l":9.17,"n":292,"o":9.185,"t":"2026-10-16T18:10:00Z","v":53378,"vw":9.186142},{"c":9.185,"h":9.21,"l":9.18,"n":258,"o":9.1989,"t":"2026-10-16T18:15:00Z","v":34006,"vw":9.195546},{"c":9.1812,"h":9.19,"l":9.165,"n":372,"o":9.18,"t":"2026-10-16T18:20:00Z","v":55758,"vw":9.177235},{"c":9.18,"h":9.19,"l":9.16,"n":311,"o":9.19,"t":"2026-10-16T18:25:00Z","v":38044,"vw":9.17471},{"c":9.215,"h":9.245,"l":9.175,"n":882,"o":9.175,"t":"2026-10-16T18:30:00Z","v":177110,"vw":9.216322},{"c":9.205,"h":9.2188,"l":9.19,"n":507,"o":9.21,"t":"2026-10-16T18:35:00Z","v":110483,"vw":9.20183},{"c":9.17,"h":9.22,"l":9.15,"n":1260,"o":9.205,"t":"2026-10-16T18:40:00Z","v":308349,"vw":9.181142},{"c":9.125,"h":9.175,"l":9.1,"n":1264,"o":9.17,"t":"2026-10-16T18:45:00Z","v":328394,"vw":9.134694},{"c":9.0901,"h":9.13,"l":9.08,"n":683,"o":9.125,"t":"2026-10-16T18:50:00Z","v":128028,"vw":9.098253},{"c":9.045,"h":9.1,"l":9.01,"n":1137,"o":9.0901,"t":"2026-10-16T18:55:00Z","v":350167,"vw":9.061871},{"c":9.025,"h":9.07,"l":9.02,"n":665,"o":9.045,"t":"2026-10-16T19:00:00Z","v":103255,"vw":9.039992},{"c":9.025,"h":9.05,"l":8.985,"n":763,"o":9.03,"t":"2026-10-16T19:05:00Z","v":191458,"vw":9.012088},{"c":9.1,"h":9.105,"l":9.02,"n":533,"o":9.03,"t":"2026-10-16T19:10:00Z","v":109424,"vw":9.067784},{"c":9.08,"h":9.1162,"l":9.055,"n":563,"o":9.105,"t":"2026-10-16T19:15:00Z","v":153051,"vw":9.087532},{"c":9.095,"h":9.105,"l":9.06,"n":679,"o":9.085,"t":"2026-10-16T19:20:00Z","v":117736,"vw":9.088534},{"c":9.065,"h":9.1,"l":9.055,"n":517,"o":9.095,"t":"2026-10-16T19:25:00Z","v":81360,"vw":9.07908},{"c":9.025,"h":9.085,"l":9.015,"n":624,"o":9.07,"t":"2026-10-16T19:30:00Z","v":81503,"vw":9.0483},{"c":9,"h":9.0499,"l":9,"n":716,"o":9.03,"t":"2026-10-16T19:35:00Z","v":150865,"vw":9.019597},{"c":8.99,"h":9.03,"l":8.99,"n":817,"o":9.0086,"t":"2026-10-16T19:40:00Z","v":172219,"vw":9.006974},{"c":9.0251,"h":9.03,"l":8.98,"n":1155,"o":8.995,"t":"2026-10-16T19:45:00Z","v":341923,"vw":9.001327},{"c":9.055,"h":9.06,"l":9,"n":1419,"o":9.03,"t":"2026-10-16T19:50:00Z","v":194101,"vw":9.030277},{"c":9.06,"h":9.09,"l":9.04,"n":2845,"o":9.05,"t":"2026-10-16T19:55:00Z","v":545785,"vw":9.060083},{"c":9.085,"h":9.1,"l":9.06,"n":58,"o":9.07,"t":"2026-10-16T20:00:00Z","v":874344,"vw":9.070198},{"c":9.08,"h":9.1,"l":9.06,"n":14,"o":9.07,"t":"2026-10-16T20:05:00Z","v":2637,"vw":9.079155},{"c":9.0704,"h":9.0893,"l":9.07,"n":5,"o":9.07,"t":"2026-10-16T20:10:00Z","v":2333,"vw":9.071739},{"c":9.071,"h":9.071,"l":9.07,"n":3,"o":9.07,"t":"2026-10-16T20:20:00Z","v":455,"vw":9.0705},{"c":9.07,"h":9.09,"l":9.07,"n":10,"o":9.09,"t":"2026-10-16T20:25:00Z","v":79716,"vw":9.070063},{"c":9.075,"h":9.0916,"l":9.07,"n":5,"o":9.0916,"t":"2026-10-16T20:30:00Z","v":2316,"vw":9.071345},{"c":9.075,"h":9.075,"l":9.075,"n":1,"o":9.075,"t":"2026-10-16T20:35:00Z","v":250,"vw":9.075},{"c":9.08,"h":9.1,"l":9.08,"n":13,"o":9.1,"t":"2026-10-16T20:45:00Z","v":1556,"vw":9.09135},{"c":9.08,"h":9.1,"l":9.08,"n":20,"o":9.0992,"t":"2026-10-16T20:55:00Z","v":1687,"vw":9.086952},{"c":9.12,"h":9.12,"l":9.09,"n":11,"o":9.09,"t":"2026-10-16T21:00:00Z","v":3446,"vw":9.110616},{"c":9.1,"h":9.13,"l":9.0981,"n":15,"o":9.13,"t":"2026-10-16T21:05:00Z","v":1437,"vw":9.107819},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-16T21:10:00Z","v":695,"vw":9.1},{"c":9.11,"h":9.22,"l":9.1,"n":11,"o":9.1,"t":"2026-10-16T21:15:00Z","v":720,"vw":9.169516},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-16T21:25:00Z","v":500,"vw":9.11},{"c":9.11,"h":9.16,"l":9.11,"n":43,"o":9.14,"t":"2026-10-16T21:30:00Z","v":5769,"vw":9.12899},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-16T21:35:00Z","v":100,"vw":9.13},{"c":9.11,"h":9.135,"l":9.11,"n":6,"o":9.135,"t":"2026-10-16T21:45:00Z","v":364,"vw":9.126129},{"c":9.0968,"h":9.14,"l":9.0968,"n":22,"o":9.14,"t":"2026-10-16T21:50:00Z","v":2474,"vw":9.127456},{"c":9.09,"h":9.1,"l":9.09,"n":5,"o":9.1,"t":"2026-10-16T21:55:00Z","v":588,"vw":9.09642},{"c":9.1,"h":9.1,"l":9.07,"n":23,"o":9.0982,"t":"2026-10-16T22:00:00Z","v":5487,"vw":9.093862},{"c":9.05,"h":9.094,"l":9.05,"n":18,"o":9.094,"t":"2026-10-16T22:05:00Z","v":3391,"vw":9.071355},{"c":9.04,"h":9.05,"l":9.04,"n":12,"o":9.05,"t":"2026-10-16T22:10:00Z","v":814,"vw":9.048104},{"c":9.0899,"h":9.0899,"l":9.0813,"n":6,"o":9.0833,"t":"2026-10-16T22:30:00Z","v":1623,"vw":9.084747},{"c":9.0426,"h":9.0426,"l":9.0426,"n":2,"o":9.0426,"t":"2026-10-16T22:35:00Z","v":492,"vw":9.0426},{"c":9.0393,"h":9.0393,"l":9.0393,"n":1,"o":9.0393,"t":"2026-10-16T22:40:00Z","v":200,"vw":9.0393},{"c":9.0893,"h":9.09,"l":9.0893,"n":4,"o":9.09,"t":"2026-10-16T22:50:00Z","v":1100,"vw":9.08986},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-16T22:55:00Z","v":100,"vw":9.08},{"c":9.06,"h":9.0799,"l":9.06,"n":11,"o":9.0799,"t":"2026-10-16T23:00:00Z","v":10681,"vw":9.060697},{"c":9.03,"h":9.0798,"l":9.03,"n":4,"o":9.0798,"t":"2026-10-16T23:05:00Z","v":2489,"vw":9.065471},{"c":9.06,"h":9.08,"l":9.0417,"n":7,"o":9.08,"t":"2026-10-16T23:20:00Z","v":13313,"vw":9.055864},{"c":9.0844,"h":9.0844,"l":9.04,"n":13,"o":9.05,"t":"2026-10-16T23:25:00Z","v":1973,"vw":9.06745},{"c":9.05,"h":9.0572,"l":9.03,"n":20,"o":9.05,"t":"2026-10-16T23:30:00Z","v":3945,"vw":9.047094},{"c":9.18,"h":9.26,"l":9.0433,"n":329,"o":9.0433,"t":"2026-10-16T23:50:00Z","v":36761,"vw":9.201749},{"c":9.26,"h":9.26,"l":9.16,"n":20,"o":9.16,"t":"2026-10-16T23:55:00Z","v":2832,"vw":9.202929},{"c":9.28,"h":9.3461,"l":9.21,"n":292,"o":9.27,"t":"2026-10-19T08:00:00Z","v":31381,"vw":9.296158},{"c":9.27,"h":9.27,"l":9.18,"n":15,"o":9.18,"t":"2026-10-19T08:05:00Z","v":1169,"vw":9.191842},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-19T08:10:00Z","v":880,"vw":9.22},{"c":9.25,"h":9.25,"l":9.22,"n":4,"o":9.22,"t":"2026-10-19T08:20:00Z","v":638,"vw":9.227743},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-19T08:30:00Z","v":936,"vw":9.24},{"c":9.28,"h":9.28,"l":9.25,"n":15,"o":9.25,"t":"2026-10-19T08:40:00Z","v":478,"vw":9.263889},{"c":9.28,"h":9.28,"l":9.28,"n":12,"o":9.28,"t":"2026-10-19T08:45:00Z","v":883,"vw":9.28},{"c":9.24,"h":9.24,"l":9.24,"n":3,"o":9.24,"t":"2026-10-19T08:55:00Z","v":617,"vw":9.24},{"c":9.26,"h":9.3,"l":9.26,"n":30,"o":9.27,"t":"2026-10-19T09:15:00Z","v":12588,"vw":9.29092},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-19T09:20:00Z","v":320,"vw":9.25},{"c":9.35,"h":9.35,"l":9.32,"n":19,"o":9.32,"t":"2026-10-19T09:40:00Z","v":2794,"vw":9.3444},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-19T09:45:00Z","v":831,"vw":9.33},{"c":9.33,"h":9.33,"l":9.31,"n":18,"o":9.31,"t":"2026-10-19T09:50:00Z","v":3500,"vw":9.327337},{"c":9.31,"h":9.32,"l":9.31,"n":12,"o":9.32,"t":"2026-10-19T09:55:00Z","v":10093,"vw":9.310135},{"c":9.2992,"h":9.2992,"l":9.25,"n":9,"o":9.26,"t":"2026-10-19T10:00:00Z","v":2563,"vw":9.289554},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-19T10:05:00Z","v":700,"vw":9.27},{"c":9.21,"h":9.24,"l":9.21,"n":26,"o":9.24,"t":"2026-10-19T10:25:00Z","v":11982,"vw":9.237258},{"c":9.2,"h":9.23,"l":9.2,"n":41,"o":9.23,"t":"2026-10-19T10:30:00Z","v":5879,"vw":9.21009},{"c":9.2,"h":9.2,"l":9.2,"n":10,"o":9.2,"t":"2026-10-19T10:35:00Z","v":695,"vw":9.2},{"c":9.21,"h":9.21,"l":9.1917,"n":4,"o":9.21,"t":"2026-10-19T10:45:00Z","v":1483,"vw":9.194231},{"c":9.25,"h":9.25,"l":9.2164,"n":11,"o":9.2164,"t":"2026-10-19T10:50:00Z","v":648,"vw":9.2323},{"c":9.22,"h":9.22,"l":9.22,"n":4,"o":9.22,"t":"2026-10-19T10:55:00Z","v":887,"vw":9.22},{"c":9.22,"h":9.22,"l":9.21,"n":8,"o":9.21,"t":"2026-10-19T11:00:00Z","v":1441,"vw":9.219191},{"c":9.19,"h":9.19,"l":9.16,"n":13,"o":9.19,"t":"2026-10-19T11:05:00Z","v":1495,"vw":9.174833},{"c":9.15,"h":9.19,"l":9.15,"n":24,"o":9.19,"t":"2026-10-19T11:10:00Z","v":24466,"vw":9.15689},{"c":9.17,"h":9.17,"l":9.12,"n":14,"o":9.15,"t":"2026-10-19T11:15:00Z","v":12606,"vw":9.146319},{"c":9.163,"h":9.163,"l":9.163,"n":2,"o":9.163,"t":"2026-10-19T11:20:00Z","v":201,"vw":9.163},{"c":9.118,"h":9.118,"l":9.114,"n":2,"o":9.114,"t":"2026-10-19T11:30:00Z","v":2370,"vw":9.115688},{"c":9.13,"h":9.17,"l":9.11,"n":10,"o":9.11,"t":"2026-10-19T11:35:00Z","v":1169,"vw":9.125377},{"c":9.18,"h":9.19,"l":9.18,"n":21,"o":9.19,"t":"2026-10-19T11:40:00Z","v":1149,"vw":9.183311},{"c":9.2003,"h":9.2003,"l":9.1422,"n":29,"o":9.1995,"t":"2026-10-19T11:45:00Z","v":2478,"vw":9.189719},{"c":9.21,"h":9.25,"l":9.19,"n":31,"o":9.21,"t":"2026-10-19T11:50:00Z","v":3501,"vw":9.222655},{"c":9.19,"h":9.21,"l":9.17,"n":6,"o":9.21,"t":"2026-10-19T11:55:00Z","v":1322,"vw":9.186742},{"c":9.2178,"h":9.2178,"l":9.2,"n":9,"o":9.2,"t":"2026-10-19T12:00:00Z","v":363,"vw":9.205973},{"c":9.23,"h":9.25,"l":9.21,"n":5,"o":9.21,"t":"2026-10-19T12:05:00Z","v":373,"vw":9.228758},{"c":9.25,"h":9.25,"l":9.23,"n":14,"o":9.23,"t":"2026-10-19T12:10:00Z","v":567,"vw":9.242965},{"c":9.2692,"h":9.2699,"l":9.25,"n":11,"o":9.2699,"t":"2026-10-19T12:15:00Z","v":6149,"vw":9.269376},{"c":9.28,"h":9.28,"l":9.26,"n":12,"o":9.27,"t":"2026-10-19T12:25:00Z","v":953,"vw":9.26776},{"c":9.28,"h":9.29,"l":9.26,"n":14,"o":9.26,"t":"2026-10-19T12:30:00Z","v":1416,"vw":9.272533},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-19T12:35:00Z","v":461,"vw":9.29},{"c":9.2739,"h":9.2739,"l":9.25,"n":4,"o":9.25,"t":"2026-10-19T12:40:00Z","v":514,"vw":9.257399},{"c":9.25,"h":9.28,"l":9.25,"n":10,"o":9.28,"t":"2026-10-19T12:45:00Z","v":541,"vw":9.268443},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T12:50:00Z","v":100,"vw":9.28},{"c":9.2546,"h":9.2546,"l":9.2546,"n":1,"o":9.2546,"t":"2026-10-19T12:55:00Z","v":1440,"vw":9.2546},{"c":9.2885,"h":9.29,"l":9.2885,"n":3,"o":9.29,"t":"2026-10-19T13:00:00Z","v":701,"vw":9.289571},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-10-19T13:05:00Z","v":1000,"vw":9.28},{"c":9.27,"h":9.28,"l":9.27,"n":6,"o":9.28,"t":"2026-10-19T13:10:00Z","v":7660,"vw":9.27085},{"c":9.25,"h":9.255,"l":9.23,"n":52,"o":9.25,"t":"2026-10-19T13:15:00Z","v":13346,"vw":9.249196},{"c":9.2498,"h":9.2498,"l":9.2457,"n":3,"o":9.2457,"t":"2026-10-19T13:20:00Z","v":5310,"vw":9.249568},{"c":9.27,"h":9.27,"l":9.22,"n":27,"o":9.22,"t":"2026-10-19T13:25:00Z","v":3663,"vw":9.236621},{"c":9.355,"h":9.3644,"l":9.18,"n":1380,"o":9.26,"t":"2026-10-19T13:30:00Z","v":278913,"vw":9.260212},{"c":9.18,"h":9.36,"l":9.152,"n":930,"o":9.36,"t":"2026-10-19T13:35:00Z","v":189494,"vw":9.252633},{"c":9.2,"h":9.235,"l":9.17,"n":612,"o":9.19,"t":"2026-10-19T13:40:00Z","v":114867,"vw":9.211192},{"c":9.24,"h":9.29,"l":9.185,"n":757,"o":9.195,"t":"2026-10-19T13:45:00Z","v":134044,"vw":9.245511},{"c":9.17,"h":9.245,"l":9.165,"n":643,"o":9.235,"t":"2026-10-19T13:50:00Z","v":102765,"vw":9.204738},{"c":9.2,"h":9.24,"l":9.165,"n":534,"o":9.17,"t":"2026-10-19T13:55:00Z","v":86923,"vw":9.202383},{"c":9.09,"h":9.205,"l":9.07,"n":891,"o":9.195,"t":"2026-10-19T14:00:00Z","v":178366,"vw":9.124713},{"c":9.075,"h":9.13,"l":9.07,"n":675,"o":9.09,"t":"2026-10-19T14:05:00Z","v":93805,"vw":9.096381},{"c":9.14,"h":9.14,"l":9.07,"n":662,"o":9.075,"t":"2026-10-19T14:10:00Z","v":75166,"vw":9.097909},{"c":9.12,"h":9.1489,"l":9.1,"n":619,"o":9.1489,"t":"2026-10-19T14:15:00Z","v":70017,"vw":9.123644},{"c":9.1,"h":9.135,"l":9.08,"n":508,"o":9.115,"t":"2026-10-19T14:20:00Z","v":48021,"vw":9.106889},{"c":9.12,"h":9.12,"l":9.075,"n":589,"o":9.1099,"t":"2026-10-19T14:25:00Z","v":52449,"vw":9.098469},{"c":9.065,"h":9.115,"l":9.05,"n":648,"o":9.115,"t":"2026-10-19T14:30:00Z","v":78820,"vw":9.068253},{"c":9.09,"h":9.12,"l":9.065,"n":575,"o":9.065,"t":"2026-10-19T14:35:00Z","v":59958,"vw":9.094376},{"c":9.11,"h":9.125,"l":9.09,"n":626,"o":9.09,"t":"2026-10-19T14:40:00Z","v":61325,"vw":9.108224},{"c":9.185,"h":9.25,"l":9.115,"n":1001,"o":9.115,"t":"2026-10-19T14:45:00Z","v":134070,"vw":9.207574},{"c":9.185,"h":9.22,"l":9.17,"n":591,"o":9.185,"t":"2026-10-19T14:50:00Z","v":92329,"vw":9.19105},{"c":9.185,"h":9.205,"l":9.17,"n":464,"o":9.185,"t":"2026-10-19T14:55:00Z","v":46783,"vw":9.196547},{"c":9.205,"h":9.215,"l":9.17,"n":519,"o":9.1822,"t":"2026-10-19T15:00:00Z","v":54383,"vw":9.194624},{"c":9.215,"h":9.22,"l":9.185,"n":482,"o":9.2,"t":"2026-10-19T15:05:00Z","v":45835,"vw":9.202837},{"c":9.195,"h":9.2175,"l":9.175,"n":539,"o":9.215,"t":"2026-10-19T15:10:00Z","v":50454,"vw":9.196056},{"c":9.1997,"h":9.21,"l":9.185,"n":593,"o":9.195,"t":"2026-10-19T15:15:00Z","v":63916,"vw":9.196594},{"c":9.2499,"h":9.2499,"l":9.19,"n":488,"o":9.19,"t":"2026-10-19T15:20:00Z","v":72071,"vw":9.222273},{"c":9.225,"h":9.245,"l":9.22,"n":768,"o":9.24,"t":"2026-10-19T15:25:00Z","v":78501,"vw":9.236932},{"c":9.21,"h":9.235,"l":9.18,"n":572,"o":9.225,"t":"2026-10-19T15:30:00Z","v":54494,"vw":9.203011},{"c":9.185,"h":9.215,"l":9.18,"n":460,"o":9.21,"t":"2026-10-19T15:35:00Z","v":38247,"vw":9.20346},{"c":9.195,"h":9.22,"l":9.17,"n":458,"o":9.185,"t":"2026-10-19T15:40:00Z","v":52208,"vw":9.196618},{"c":9.19,"h":9.205,"l":9.18,"n":453,"o":9.195,"t":"2026-10-19T15:45:00Z","v":45598,"vw":9.192925},{"c":9.2201,"h":9.23,"l":9.18,"n":468,"o":9.1922,"t":"2026-10-19T15:50:00Z","v":81731,"vw":9.203605},{"c":9.195,"h":9.245,"l":9.19,"n":799,"o":9.2226,"t":"2026-10-19T15:55:00Z","v":158134,"vw":9.218408},{"c":9.16,"h":9.205,"l":9.13,"n":627,"o":9.1922,"t":"2026-10-19T16:00:00Z","v":122993,"vw":9.17176},{"c":9.155,"h":9.17,"l":9.14,"n":357,"o":9.155,"t":"2026-10-19T16:05:00Z","v":65259,"vw":9.151938},{"c":9.15,"h":9.17,"l":9.14,"n":468,"o":9.155,"t":"2026-10-19T16:10:00Z","v":69568,"vw":9.155209},{"c":9.145,"h":9.17,"l":9.141,"n":395,"o":9.155,"t":"2026-10-19T16:15:00Z","v":44897,"vw":9.158819},{"c":9.13,"h":9.155,"l":9.13,"n":363,"o":9.145,"t":"2026-10-19T16:20:00Z","v":39002,"vw":9.141043},{"c":9.13,"h":9.145,"l":9.12,"n":446,"o":9.135,"t":"2026-10-19T16:25:00Z","v":47957,"vw":9.134806},{"c":9.125,"h":9.1422,"l":9.11,"n":468,"o":9.135,"t":"2026-10-19T16:30:00Z","v":53329,"vw":9.126509},{"c":9.1336,"h":9.15,"l":9.12,"n":344,"o":9.125,"t":"2026-10-19T16:35:00Z","v":60796,"vw":9.130274},{"c":9.14,"h":9.145,"l":9.13,"n":283,"o":9.135,"t":"2026-10-19T16:40:00Z","v":53107,"vw":9.136055},{"c":9.115,"h":9.14,"l":9.11,"n":398,"o":9.135,"t":"2026-10-19T16:45:00Z","v":74499,"vw":9.121818},{"c":9.1,"h":9.12,"l":9.1,"n":378,"o":9.115,"t":"2026-10-19T16:50:00Z","v":58192,"vw":9.112061},{"c":9.095,"h":9.12,"l":9.09,"n":334,"o":9.1022,"t":"2026-10-19T16:55:00Z","v":36883,"vw":9.107593},{"c":9.09,"h":9.115,"l":9.08,"n":403,"o":9.0921,"t":"2026-10-19T17:00:00Z","v":71760,"vw":9.095978},{"c":9.07,"h":9.095,"l":9.07,"n":340,"o":9.0901,"t":"2026-10-19T17:05:00Z","v":49714,"vw":9.083106},{"c":9.085,"h":9.085,"l":9.06,"n":420,"o":9.075,"t":"2026-10-19T17:10:00Z","v":82733,"vw":9.073659},{"c":9.085,"h":9.1,"l":9.0702,"n":325,"o":9.08,"t":"2026-10-19T17:15:00Z","v":38700,"vw":9.086782},{"c":9.075,"h":9.1,"l":9.07,"n":304,"o":9.085,"t":"2026-10-19T17:20:00Z","v":47844,"vw":9.084309},{"c":9.075,"h":9.095,"l":9.065,"n":367,"o":9.0716,"t":"2026-10-19T17:25:00Z","v":56516,"vw":9.081369},{"c":9.065,"h":9.075,"l":9.05,"n":391,"o":9.075,"t":"2026-10-19T17:30:00Z","v":111913,"vw":9.059923},{"c":9.035,"h":9.07,"l":9.03,"n":392,"o":9.065,"t":"2026-10-19T17:35:00Z","v":69610,"vw":9.047766},{"c":9.045,"h":9.075,"l":9.035,"n":518,"o":9.035,"t":"2026-10-19T17:40:00Z","v":111790,"vw":9.054739},{"c":9.015,"h":9.045,"l":9.01,"n":425,"o":9.04,"t":"2026-10-19T17:45:00Z","v":55083,"vw":9.028285},{"c":9.015,"h":9.025,"l":9,"n":517,"o":9.015,"t":"2026-10-19T17:50:00Z","v":71395,"vw":9.014101},{"c":9.04,"h":9.055,"l":9.0125,"n":425,"o":9.015,"t":"2026-10-19T17:55:00Z","v":51604,"vw":9.032388},{"c":9.025,"h":9.05,"l":9.01,"n":544,"o":9.045,"t":"2026-10-19T18:00:00Z","v":89082,"vw":9.03007},{"c":9.055,"h":9.055,"l":9.02,"n":336,"o":9.025,"t":"2026-10-19T18:05:00Z","v":53883,"vw":9.031977},{"c":9.025,"h":9.0589,"l":9.02,"n":340,"o":9.055,"t":"2026-10-19T18:10:00Z","v":41020,"vw":9.035488},{"c":9.015,"h":9.0277,"l":9.01,"n":312,"o":9.025,"t":"2026-10-19T18:15:00Z","v":42987,"vw":9.018137},{"c":8.995,"h":9.02,"l":8.9938,"n":417,"o":9.015,"t":"2026-10-19T18:20:00Z","v":48664,"vw":9.004206},{"c":8.975,"h":9,"l":8.955,"n":517,"o":8.995,"t":"2026-10-19T18:25:00Z","v":122370,"vw":8.972346},{"c":8.98,"h":8.995,"l":8.97,"n":411,"o":8.975,"t":"2026-10-19T18:30:00Z","v":57955,"vw":8.983072},{"c":9.005,"h":9.01,"l":8.975,"n":288,"o":8.985,"t":"2026-10-19T18:35:00Z","v":45635,"vw":8.990447},{"c":9.025,"h":9.03,"l":9.01,"n":307,"o":9.01,"t":"2026-10-19T18:40:00Z","v":45624,"vw":9.020615},{"c":9.035,"h":9.055,"l":9.03,"n":448,"o":9.03,"t":"2026-10-19T18:45:00Z","v":70155,"vw":9.042948},{"c":9.045,"h":9.05,"l":9.0201,"n":341,"o":9.035,"t":"2026-10-19T18:50:00Z","v":52283,"vw":9.03669},{"c":9.035,"h":9.06,"l":9.035,"n":414,"o":9.04,"t":"2026-10-19T18:55:00Z","v":58602,"vw":9.049442},{"c":9.05,"h":9.05,"l":9.03,"n":319,"o":9.04,"t":"2026-10-19T19:00:00Z","v":44296,"vw":9.038793},{"c":9.035,"h":9.05,"l":9.02,"n":358,"o":9.05,"t":"2026-10-19T19:05:00Z","v":51458,"vw":9.034489},{"c":9.035,"h":9.04,"l":9.025,"n":319,"o":9.035,"t":"2026-10-19T19:10:00Z","v":35052,"vw":9.032981},{"c":9.06,"h":9.065,"l":9.03,"n":527,"o":9.035,"t":"2026-10-19T19:15:00Z","v":96963,"vw":9.051254},{"c":9.08,"h":9.095,"l":9.04,"n":578,"o":9.061,"t":"2026-10-19T19:20:00Z","v":87089,"vw":9.069748},{"c":9.035,"h":9.0885,"l":9.03,"n":456,"o":9.085,"t":"2026-10-19T19:25:00Z","v":81466,"vw":9.043258},{"c":9.045,"h":9.05,"l":9.03,"n":500,"o":9.035,"t":"2026-10-19T19:30:00Z","v":78297,"vw":9.040917},{"c":9.065,"h":9.065,"l":9.04,"n":539,"o":9.045,"t":"2026-10-19T19:35:00Z","v":92367,"vw":9.051252},{"c":9.04,"h":9.075,"l":9.04,"n":624,"o":9.065,"t":"2026-10-19T19:40:00Z","v":112660,"vw":9.060798},{"c":9.005,"h":9.05,"l":9.002,"n":820,"o":9.045,"t":"2026-10-19T19:45:00Z","v":149294,"vw":9.019104},{"c":8.97,"h":9,"l":8.96,"n":1287,"o":9,"t":"2026-10-19T19:50:00Z","v":255493,"vw":8.973897},{"c":8.96,"h":8.98,"l":8.95,"n":2483,"o":8.975,"t":"2026-10-19T19:55:00Z","v":430119,"vw":8.963406},{"c":9.0374,"h":9.0374,"l":8.963,"n":47,"o":8.97,"t":"2026-10-19T20:00:00Z","v":625110,"vw":8.970166},{"c":9.0453,"h":9.0453,"l":9,"n":5,"o":9,"t":"2026-10-19T20:05:00Z","v":607,"vw":9.0151},{"c":9.01,"h":9.01,"l":9,"n":9,"o":9,"t":"2026-10-19T20:10:00Z","v":1272,"vw":9.009126},{"c":9.02,"h":9.02,"l":9.01,"n":41,"o":9.0167,"t":"2026-10-19T20:15:00Z","v":3363,"vw":9.01859},{"c":9.01,"h":9.02,"l":9.01,"n":23,"o":9.01,"t":"2026-10-19T20:20:00Z","v":2637,"vw":9.015803},{"c":9,"h":9.01,"l":8.97,"n":60,"o":9.01,"t":"2026-10-19T20:25:00Z","v":160650,"vw":8.970449},{"c":9.0192,"h":9.03,"l":9.0192,"n":5,"o":9.03,"t":"2026-10-19T20:40:00Z","v":952,"vw":9.022878},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-19T20:50:00Z","v":220,"vw":9},{"c":8.99,"h":9.0099,"l":8.99,"n":8,"o":9.0099,"t":"2026-10-19T21:00:00Z","v":520,"vw":9.001788},{"c":9.01,"h":9.01,"l":9.0093,"n":8,"o":9.0093,"t":"2026-10-19T21:10:00Z","v":422,"vw":9.009635},{"c":9.02,"h":9.02,"l":9.01,"n":22,"o":9.01,"t":"2026-10-19T21:15:00Z","v":7148,"vw":9.01566},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T21:20:00Z","v":1002,"vw":9.02},{"c":9.0484,"h":9.0484,"l":9.02,"n":5,"o":9.02,"t":"2026-10-19T21:25:00Z","v":1488,"vw":9.027892},{"c":9.06,"h":9.06,"l":9.04,"n":9,"o":9.04,"t":"2026-10-19T21:30:00Z","v":6000,"vw":9.051268},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-10-19T21:35:00Z","v":330,"vw":9.01},{"c":9.05,"h":9.05,"l":9.04,"n":7,"o":9.04,"t":"2026-10-19T21:50:00Z","v":1005,"vw":9.047403},{"c":9.0553,"h":9.0598,"l":9.0553,"n":3,"o":9.0598,"t":"2026-10-19T22:05:00Z","v":1140,"vw":9.059275},{"c":9.06,"h":9.06,"l":9.0554,"n":11,"o":9.0554,"t":"2026-10-19T22:10:00Z","v":1079,"vw":9.059467},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-19T22:15:00Z","v":650,"vw":9.11},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-19T22:20:00Z","v":1055,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-19T22:35:00Z","v":101,"vw":9.08},{"c":9.09,"h":9.09,"l":9.08,"n":11,"o":9.08,"t":"2026-10-19T22:45:00Z","v":2073,"vw":9.081782},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T22:55:00Z","v":550,"vw":9.1},{"c":9.0312,"h":9.04,"l":9.0312,"n":2,"o":9.04,"t":"2026-10-19T23:00:00Z","v":533,"vw":9.034502},{"c":9.0807,"h":9.0807,"l":9.0807,"n":1,"o":9.0807,"t":"2026-10-19T23:15:00Z","v":224,"vw":9.0807},{"c":9.06,"h":9.09,"l":9.03,"n":16,"o":9.09,"t":"2026-10-19T23:20:00Z","v":5455,"vw":9.056633},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-19T23:25:00Z","v":798,"vw":9.06},{"c":9.06,"h":9.0699,"l":9.06,"n":15,"o":9.06,"t":"2026-10-19T23:30:00Z","v":4681,"vw":9.060219},{"c":9.0795,"h":9.08,"l":9.0769,"n":4,"o":9.08,"t":"2026-10-19T23:40:00Z","v":1371,"vw":9.07909},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-19T23:45:00Z","v":800,"vw":9.05},{"c":9.01,"h":9.05,"l":9.01,"n":5,"o":9.05,"t":"2026-10-19T23:50:00Z","v":9451,"vw":9.049576},{"c":9.0354,"h":9.04,"l":9.0354,"n":8,"o":9.04,"t":"2026-10-19T23:55:00Z","v":1289,"vw":9.038712},{"c":8.91,"h":9.06,"l":8.91,"n":126,"o":9,"t":"2026-10-20T08:00:00Z","v":21064,"vw":9.028935},{"c":8.88,"h":8.9,"l":8.85,"n":31,"o":8.9,"t":"2026-10-20T08:10:00Z","v":5884,"vw":8.869435},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-20T08:15:00Z","v":244,"vw":8.9},{"c":8.92,"h":8.92,"l":8.9,"n":11,"o":8.9,"t":"2026-10-20T08:35:00Z","v":551,"vw":8.913226},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T08:40:00Z","v":100,"vw":8.9},{"c":8.9,"h":8.9,"l":8.89,"n":7,"o":8.89,"t":"2026-10-20T08:45:00Z","v":1462,"vw":8.89146},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-20T08:50:00Z","v":100,"vw":8.89},{"c":8.8906,"h":8.8906,"l":8.89,"n":3,"o":8.89,"t":"2026-10-20T08:55:00Z","v":357,"vw":8.890189},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-20T09:00:00Z","v":772,"vw":8.89},{"c":8.88,"h":8.88,"l":8.85,"n":5,"o":8.88,"t":"2026-10-20T09:05:00Z","v":1207,"vw":8.877504},{"c":8.86,"h":8.86,"l":8.85,"n":6,"o":8.85,"t":"2026-10-20T09:10:00Z","v":1478,"vw":8.852806},{"c":8.88,"h":8.88,"l":8.87,"n":3,"o":8.87,"t":"2026-10-20T09:15:00Z","v":672,"vw":8.877788},{"c":8.8784,"h":8.8784,"l":8.8784,"n":2,"o":8.8784,"t":"2026-10-20T09:20:00Z","v":1010,"vw":8.8784},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-20T09:25:00Z","v":100,"vw":8.93},{"c":8.88,"h":8.9,"l":8.88,"n":7,"o":8.9,"t":"2026-10-20T09:35:00Z","v":1882,"vw":8.892306},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-20T09:40:00Z","v":311,"vw":8.88},{"c":8.88,"h":8.9,"l":8.88,"n":9,"o":8.9,"t":"2026-10-20T09:45:00Z","v":1335,"vw":8.884805},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-20T09:55:00Z","v":226,"vw":8.86},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-20T10:10:00Z","v":256,"vw":8.9},{"c":8.85,"h":8.87,"l":8.85,"n":31,"o":8.87,"t":"2026-10-20T10:25:00Z","v":6206,"vw":8.854155},{"c":8.835,"h":8.84,"l":8.835,"n":20,"o":8.84,"t":"2026-10-20T10:30:00Z","v":722,"vw":8.83812},{"c":8.85,"h":8.85,"l":8.85,"n":6,"o":8.85,"t":"2026-10-20T10:35:00Z","v":566,"vw":8.85},{"c":8.86,"h":8.86,"l":8.85,"n":18,"o":8.85,"t":"2026-10-20T10:50:00Z","v":4900,"vw":8.850808},{"c":8.8579,"h":8.8579,"l":8.8579,"n":1,"o":8.8579,"t":"2026-10-20T10:55:00Z","v":150,"vw":8.8579},{"c":8.89,"h":8.91,"l":8.885,"n":19,"o":8.9,"t":"2026-10-20T11:00:00Z","v":1416,"vw":8.8924},{"c":8.88,"h":8.88,"l":8.88,"n":6,"o":8.88,"t":"2026-10-20T11:05:00Z","v":461,"vw":8.88},{"c":8.85,"h":8.85,"l":8.85,"n":18,"o":8.85,"t":"2026-10-20T11:15:00Z","v":1070,"vw":8.85},{"c":8.8,"h":8.83,"l":8.8,"n":31,"o":8.83,"t":"2026-10-20T11:20:00Z","v":1460,"vw":8.816957},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-20T11:25:00Z","v":221,"vw":8.87},{"c":8.82,"h":8.82,"l":8.82,"n":5,"o":8.82,"t":"2026-10-20T11:35:00Z","v":224,"vw":8.82},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-20T11:40:00Z","v":101,"vw":8.83},{"c":8.8,"h":8.8,"l":8.8,"n":18,"o":8.8,"t":"2026-10-20T11:50:00Z","v":3355,"vw":8.8},{"c":8.78,"h":8.82,"l":8.77,"n":29,"o":8.82,"t":"2026-10-20T12:00:00Z","v":2997,"vw":8.80419},{"c":8.78,"h":8.82,"l":8.78,"n":36,"o":8.79,"t":"2026-10-20T12:05:00Z","v":6867,"vw":8.803787},{"c":8.77,"h":8.7802,"l":8.73,"n":60,"o":8.7802,"t":"2026-10-20T12:10:00Z","v":54427,"vw":8.733803},{"c":8.77,"h":8.78,"l":8.73,"n":35,"o":8.77,"t":"2026-10-20T12:15:00Z","v":13591,"vw":8.770175},{"c":8.7814,"h":8.82,"l":8.7814,"n":25,"o":8.7937,"t":"2026-10-20T12:20:00Z","v":7587,"vw":8.815629},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-20T12:25:00Z","v":300,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-20T12:30:00Z","v":1600,"vw":8.84},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-20T12:35:00Z","v":601,"vw":8.8},{"c":8.85,"h":8.85,"l":8.8185,"n":8,"o":8.85,"t":"2026-10-20T12:40:00Z","v":1019,"vw":8.832692},{"c":8.9,"h":8.91,"l":8.844,"n":39,"o":8.844,"t":"2026-10-20T12:45:00Z","v":7019,"vw":8.88713},{"c":8.92,"h":8.92,"l":8.8509,"n":3,"o":8.8509,"t":"2026-10-20T12:50:00Z","v":659,"vw":8.86313},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-20T12:55:00Z","v":300,"vw":8.87},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-20T13:00:00Z","v":161,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-20T13:10:00Z","v":300,"vw":8.87},{"c":8.89,"h":8.89,"l":8.88,"n":6,"o":8.88,"t":"2026-10-20T13:15:00Z","v":2435,"vw":8.884793},{"c":8.9,"h":8.9,"l":8.89,"n":10,"o":8.89,"t":"2026-10-20T13:20:00Z","v":2743,"vw":8.893434},{"c":8.86,"h":8.88,"l":8.78,"n":221,"o":8.88,"t":"2026-10-20T13:25:00Z","v":26689,"vw":8.815818},{"c":8.875,"h":8.9,"l":8.8,"n":881,"o":8.81,"t":"2026-10-20T13:30:00Z","v":167052,"vw":8.833197},{"c":8.96,"h":9,"l":8.86,"n":891,"o":8.87,"t":"2026-10-20T13:35:00Z","v":137115,"vw":8.94989},{"c":8.815,"h":8.955,"l":8.805,"n":1228,"o":8.955,"t":"2026-10-20T13:40:00Z","v":365011,"vw":8.875054},{"c":8.915,"h":8.915,"l":8.81,"n":679,"o":8.815,"t":"2026-10-20T13:45:00Z","v":105722,"vw":8.860574},{"c":8.9488,"h":8.9699,"l":8.89,"n":936,"o":8.92,"t":"2026-10-20T13:50:00Z","v":144352,"vw":8.929371},{"c":9.015,"h":9.02,"l":8.91,"n":1237,"o":8.94,"t":"2026-10-20T13:55:00Z","v":369493,"vw":8.943454},{"c":9.15,"h":9.1599,"l":9.02,"n":1175,"o":9.03,"t":"2026-10-20T14:00:00Z","v":389993,"vw":9.114419},{"c":9.275,"h":9.315,"l":9.14,"n":1513,"o":9.145,"t":"2026-10-20T14:05:00Z","v":606455,"vw":9.230614},{"c":9.35,"h":9.35,"l":9.27,"n":998,"o":9.275,"t":"2026-10-20T14:10:00Z","v":304622,"vw":9.310665},{"c":9.39,"h":9.415,"l":9.305,"n":1117,"o":9.3474,"t":"2026-10-20T14:15:00Z","v":285456,"vw":9.367782},{"c":9.405,"h":9.425,"l":9.35,"n":920,"o":9.39,"t":"2026-10-20T14:20:00Z","v":217867,"vw":9.394771},{"c":9.435,"h":9.47,"l":9.38,"n":1050,"o":9.405,"t":"2026-10-20T14:25:00Z","v":433613,"vw":9.440644},{"c":9.4,"h":9.49,"l":9.4,"n":1194,"o":9.45,"t":"2026-10-20T14:30:00Z","v":495083,"vw":9.464736},{"c":9.4322,"h":9.46,"l":9.385,"n":732,"o":9.405,"t":"2026-10-20T14:35:00Z","v":127613,"vw":9.424463},{"c":9.455,"h":9.54,"l":9.43,"n":1128,"o":9.435,"t":"2026-10-20T14:40:00Z","v":270308,"vw":9.488991},{"c":9.4,"h":9.48,"l":9.4,"n":707,"o":9.455,"t":"2026-10-20T14:45:00Z","v":121171,"vw":9.441503},{"c":9.435,"h":9.435,"l":9.375,"n":566,"o":9.397,"t":"2026-10-20T14:50:00Z","v":74187,"vw":9.409878},{"c":9.45,"h":9.48,"l":9.43,"n":635,"o":9.435,"t":"2026-10-20T14:55:00Z","v":94453,"vw":9.459353},{"c":9.395,"h":9.4599,"l":9.39,"n":670,"o":9.44,"t":"2026-10-20T15:00:00Z","v":109804,"vw":9.418207},{"c":9.4077,"h":9.45,"l":9.38,"n":505,"o":9.4,"t":"2026-10-20T15:05:00Z","v":101397,"vw":9.420589},{"c":9.31,"h":9.415,"l":9.27,"n":1182,"o":9.405,"t":"2026-10-20T15:10:00Z","v":273409,"vw":9.34322},{"c":9.375,"h":9.375,"l":9.2723,"n":795,"o":9.31,"t":"2026-10-20T15:15:00Z","v":141335,"vw":9.340048},{"c":9.33,"h":9.3701,"l":9.3,"n":669,"o":9.3701,"t":"2026-10-20T15:20:00Z","v":106308,"vw":9.329997},{"c":9.31,"h":9.34,"l":9.3,"n":767,"o":9.33,"t":"2026-10-20T15:25:00Z","v":293862,"vw":9.311967},{"c":9.33,"h":9.33,"l":9.285,"n":874,"o":9.305,"t":"2026-10-20T15:30:00Z","v":248679,"vw":9.301935},{"c":9.285,"h":9.335,"l":9.28,"n":520,"o":9.3299,"t":"2026-10-20T15:35:00Z","v":87836,"vw":9.312085},{"c":9.305,"h":9.34,"l":9.285,"n":536,"o":9.285,"t":"2026-10-20T15:40:00Z","v":64699,"vw":9.314598},{"c":9.26,"h":9.3,"l":9.245,"n":645,"o":9.3,"t":"2026-10-20T15:45:00Z","v":175632,"vw":9.259529},{"c":9.295,"h":9.295,"l":9.25,"n":595,"o":9.26,"t":"2026-10-20T15:50:00Z","v":103846,"vw":9.267177},{"c":9.3,"h":9.32,"l":9.29,"n":437,"o":9.295,"t":"2026-10-20T15:55:00Z","v":108472,"vw":9.307209},{"c":9.285,"h":9.315,"l":9.28,"n":317,"o":9.3,"t":"2026-10-20T16:00:00Z","v":32062,"vw":9.301234},{"c":9.2788,"h":9.31,"l":9.275,"n":319,"o":9.29,"t":"2026-10-20T16:05:00Z","v":45373,"vw":9.297452},{"c":9.2986,"h":9.2986,"l":9.25,"n":647,"o":9.2777,"t":"2026-10-20T16:10:00Z","v":161135,"vw":9.261396},{"c":9.255,"h":9.31,"l":9.245,"n":518,"o":9.3,"t":"2026-10-20T16:15:00Z","v":80180,"vw":9.263842},{"c":9.275,"h":9.285,"l":9.25,"n":474,"o":9.25,"t":"2026-10-20T16:20:00Z","v":56499,"vw":9.266137},{"c":9.275,"h":9.285,"l":9.25,"n":567,"o":9.28,"t":"2026-10-20T16:25:00Z","v":164793,"vw":9.269888},{"c":9.285,"h":9.3,"l":9.265,"n":523,"o":9.275,"t":"2026-10-20T16:30:00Z","v":162215,"vw":9.288974},{"c":9.3,"h":9.32,"l":9.29,"n":284,"o":9.29,"t":"2026-10-20T16:35:00Z","v":43665,"vw":9.304965},{"c":9.3,"h":9.31,"l":9.28,"n":248,"o":9.3,"t":"2026-10-20T16:40:00Z","v":34967,"vw":9.297186},{"c":9.345,"h":9.355,"l":9.295,"n":385,"o":9.295,"t":"2026-10-20T16:45:00Z","v":55425,"vw":9.327128},{"c":9.335,"h":9.36,"l":9.33,"n":278,"o":9.3499,"t":"2026-10-20T16:50:00Z","v":27374,"vw":9.347433},{"c":9.315,"h":9.35,"l":9.315,"n":307,"o":9.3388,"t":"2026-10-20T16:55:00Z","v":28820,"vw":9.333184},{"c":9.305,"h":9.315,"l":9.29,"n":308,"o":9.315,"t":"2026-10-20T17:00:00Z","v":24285,"vw":9.301639},{"c":9.3178,"h":9.32,"l":9.3,"n":313,"o":9.305,"t":"2026-10-20T17:05:00Z","v":39961,"vw":9.308091},{"c":9.325,"h":9.33,"l":9.315,"n":277,"o":9.32,"t":"2026-10-20T17:10:00Z","v":27295,"vw":9.322037},{"c":9.33,"h":9.35,"l":9.32,"n":416,"o":9.33,"t":"2026-10-20T17:15:00Z","v":45647,"vw":9.33422},{"c":9.3272,"h":9.35,"l":9.32,"n":339,"o":9.335,"t":"2026-10-20T17:20:00Z","v":32276,"vw":9.334375},{"c":9.325,"h":9.34,"l":9.315,"n":299,"o":9.32,"t":"2026-10-20T17:25:00Z","v":30724,"vw":9.327484},{"c":9.305,"h":9.325,"l":9.295,"n":308,"o":9.325,"t":"2026-10-20T17:30:00Z","v":26342,"vw":9.309594},{"c":9.315,"h":9.32,"l":9.295,"n":263,"o":9.31,"t":"2026-10-20T17:35:00Z","v":33226,"vw":9.30653},{"c":9.265,"h":9.33,"l":9.265,"n":490,"o":9.32,"t":"2026-10-20T17:40:00Z","v":46482,"vw":9.288788},{"c":9.285,"h":9.29,"l":9.265,"n":514,"o":9.27,"t":"2026-10-20T17:45:00Z","v":101275,"vw":9.280598},{"c":9.275,"h":9.31,"l":9.265,"n":411,"o":9.285,"t":"2026-10-20T17:50:00Z","v":81062,"vw":9.293992},{"c":9.285,"h":9.29,"l":9.26,"n":378,"o":9.2799,"t":"2026-10-20T17:55:00Z","v":40776,"vw":9.272621},{"c":9.235,"h":9.29,"l":9.235,"n":554,"o":9.285,"t":"2026-10-20T18:00:00Z","v":93596,"vw":9.263822},{"c":9.2278,"h":9.24,"l":9.205,"n":471,"o":9.235,"t":"2026-10-20T18:05:00Z","v":71258,"vw":9.220633},{"c":9.2078,"h":9.23,"l":9.195,"n":464,"o":9.23,"t":"2026-10-20T18:10:00Z","v":49227,"vw":9.208559},{"c":9.195,"h":9.21,"l":9.185,"n":442,"o":9.205,"t":"2026-10-20T18:15:00Z","v":48995,"vw":9.197737},{"c":9.1901,"h":9.2,"l":9.185,"n":381,"o":9.2,"t":"2026-10-20T18:20:00Z","v":48580,"vw":9.193496},{"c":9.1889,"h":9.19,"l":9.17,"n":445,"o":9.19,"t":"2026-10-20T18:25:00Z","v":111606,"vw":9.178185},{"c":9.165,"h":9.19,"l":9.1601,"n":447,"o":9.18,"t":"2026-10-20T18:30:00Z","v":171827,"vw":9.174211},{"c":9.175,"h":9.18,"l":9.165,"n":383,"o":9.165,"t":"2026-10-20T18:35:00Z","v":42150,"vw":9.171084},{"c":9.155,"h":9.185,"l":9.145,"n":478,"o":9.18,"t":"2026-10-20T18:40:00Z","v":99265,"vw":9.165161},{"c":9.1788,"h":9.19,"l":9.145,"n":336,"o":9.15,"t":"2026-10-20T18:45:00Z","v":37931,"vw":9.174156},{"c":9.195,"h":9.195,"l":9.17,"n":408,"o":9.18,"t":"2026-10-20T18:50:00Z","v":68324,"vw":9.179677},{"c":9.185,"h":9.2,"l":9.18,"n":307,"o":9.195,"t":"2026-10-20T18:55:00Z","v":34443,"vw":9.190084},{"c":9.205,"h":9.21,"l":9.185,"n":566,"o":9.19,"t":"2026-10-20T19:00:00Z","v":66493,"vw":9.190775},{"c":9.195,"h":9.21,"l":9.195,"n":427,"o":9.205,"t":"2026-10-20T19:05:00Z","v":50419,"vw":9.199441},{"c":9.19,"h":9.21,"l":9.185,"n":474,"o":9.2,"t":"2026-10-20T19:10:00Z","v":51281,"vw":9.193198},{"c":9.185,"h":9.22,"l":9.185,"n":473,"o":9.195,"t":"2026-10-20T19:15:00Z","v":55389,"vw":9.199391},{"c":9.165,"h":9.2,"l":9.15,"n":640,"o":9.185,"t":"2026-10-20T19:20:00Z","v":87897,"vw":9.171834},{"c":9.165,"h":9.18,"l":9.155,"n":556,"o":9.16,"t":"2026-10-20T19:25:00Z","v":61227,"vw":9.167491},{"c":9.16,"h":9.1878,"l":9.16,"n":695,"o":9.165,"t":"2026-10-20T19:30:00Z","v":86156,"vw":9.174406},{"c":9.175,"h":9.18,"l":9.155,"n":695,"o":9.16,"t":"2026-10-20T19:35:00Z","v":70850,"vw":9.164932},{"c":9.19,"h":9.19,"l":9.17,"n":570,"o":9.175,"t":"2026-10-20T19:40:00Z","v":70497,"vw":9.179212},{"c":9.185,"h":9.2,"l":9.175,"n":828,"o":9.1812,"t":"2026-10-20T19:45:00Z","v":141052,"vw":9.184002},{"c":9.175,"h":9.21,"l":9.175,"n":1388,"o":9.19,"t":"2026-10-20T19:50:00Z","v":395267,"vw":9.197272},{"c":9.135,"h":9.18,"l":9.125,"n":3085,"o":9.175,"t":"2026-10-20T19:55:00Z","v":558741,"vw":9.141762},{"c":9.16,"h":9.22,"l":9.13,"n":98,"o":9.15,"t":"2026-10-20T20:00:00Z","v":1032715,"vw":9.151851},{"c":9.211,"h":9.211,"l":9.21,"n":3,"o":9.21,"t":"2026-10-20T20:10:00Z","v":202,"vw":9.2105},{"c":9.21,"h":9.2116,"l":9.21,"n":10,"o":9.2116,"t":"2026-10-20T20:15:00Z","v":530,"vw":9.21043},{"c":9.21,"h":9.21,"l":9.2066,"n":2,"o":9.2066,"t":"2026-10-20T20:20:00Z","v":1736,"vw":9.206919},{"c":9.2,"h":9.23,"l":9.2,"n":5,"o":9.23,"t":"2026-10-20T20:25:00Z","v":271,"vw":9.2125},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-20T20:30:00Z","v":100,"vw":9.2},{"c":9.23,"h":9.23,"l":9.2225,"n":3,"o":9.2225,"t":"2026-10-20T20:35:00Z","v":1665,"vw":9.227748},{"c":9.24,"h":9.24,"l":9.24,"n":7,"o":9.24,"t":"2026-10-20T20:40:00Z","v":2150,"vw":9.24},{"c":9.27,"h":9.28,"l":9.27,"n":4,"o":9.2752,"t":"2026-10-20T20:45:00Z","v":2807,"vw":9.276158},{"c":9.3182,"h":9.3182,"l":9.26,"n":14,"o":9.27,"t":"2026-10-20T20:50:00Z","v":4645,"vw":9.281251},{"c":9.32,"h":9.32,"l":9.29,"n":8,"o":9.29,"t":"2026-10-20T20:55:00Z","v":3219,"vw":9.317804},{"c":9.27,"h":9.32,"l":9.25,"n":34,"o":9.32,"t":"2026-10-20T21:00:00Z","v":19987,"vw":9.268394},{"c":9.3423,"h":9.35,"l":9.27,"n":20,"o":9.27,"t":"2026-10-20T21:05:00Z","v":30520,"vw":9.300543},{"c":9.35,"h":9.35,"l":9.34,"n":10,"o":9.346,"t":"2026-10-20T21:10:00Z","v":3255,"vw":9.340754},{"c":9.35,"h":9.38,"l":9.34,"n":60,"o":9.3743,"t":"2026-10-20T21:15:00Z","v":23915,"vw":9.35191},{"c":9.4088,"h":9.4088,"l":9.4088,"n":3,"o":9.4088,"t":"2026-10-20T21:20:00Z","v":112,"vw":9.4088},{"c":9.4019,"h":9.4068,"l":9.38,"n":7,"o":9.38,"t":"2026-10-20T21:25:00Z","v":2363,"vw":9.391133},{"c":9.3987,"h":9.3987,"l":9.3987,"n":2,"o":9.3987,"t":"2026-10-20T21:30:00Z","v":3020,"vw":9.3987},{"c":9.3783,"h":9.39,"l":9.3783,"n":5,"o":9.39,"t":"2026-10-20T21:35:00Z","v":278,"vw":9.38532},{"c":9.34,"h":9.38,"l":9.34,"n":13,"o":9.38,"t":"2026-10-20T21:40:00Z","v":11368,"vw":9.359758},{"c":9.3761,"h":9.3761,"l":9.3761,"n":3,"o":9.3761,"t":"2026-10-20T21:45:00Z","v":549,"vw":9.3761},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-20T21:50:00Z","v":5108,"vw":9.37},{"c":9.3782,"h":9.38,"l":9.36,"n":10,"o":9.36,"t":"2026-10-20T21:55:00Z","v":4672,"vw":9.373269},{"c":9.38,"h":9.38,"l":9.358,"n":8,"o":9.3676,"t":"2026-10-20T22:00:00Z","v":4125,"vw":9.3608},{"c":9.38,"h":9.38,"l":9.35,"n":6,"o":9.38,"t":"2026-10-20T22:05:00Z","v":3294,"vw":9.378576},{"c":9.376,"h":9.38,"l":9.376,"n":4,"o":9.3799,"t":"2026-10-20T22:10:00Z","v":829,"vw":9.378975},{"c":9.36,"h":9.38,"l":9.36,"n":13,"o":9.38,"t":"2026-10-20T22:15:00Z","v":3487,"vw":9.375909},{"c":9.3792,"h":9.38,"l":9.3792,"n":4,"o":9.38,"t":"2026-10-20T22:20:00Z","v":1180,"vw":9.379927},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-20T22:25:00Z","v":1030,"vw":9.39},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-20T22:30:00Z","v":500,"vw":9.36},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T22:35:00Z","v":100,"vw":9.4},{"c":9.42,"h":9.42,"l":9.38,"n":3,"o":9.38,"t":"2026-10-20T22:40:00Z","v":683,"vw":9.413333},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-10-20T22:45:00Z","v":2032,"vw":9.37},{"c":9.37,"h":9.42,"l":9.37,"n":2,"o":9.42,"t":"2026-10-20T22:50:00Z","v":452,"vw":9.403186},{"c":9.36,"h":9.38,"l":9.36,"n":12,"o":9.378,"t":"2026-10-20T22:55:00Z","v":4112,"vw":9.376646},{"c":9.28,"h":9.35,"l":9.2714,"n":17,"o":9.35,"t":"2026-10-20T23:00:00Z","v":6446,"vw":9.313588},{"c":9.3161,"h":9.3161,"l":9.28,"n":8,"o":9.3,"t":"2026-10-20T23:05:00Z","v":1506,"vw":9.299738},{"c":9.3287,"h":9.33,"l":9.3287,"n":3,"o":9.33,"t":"2026-10-20T23:15:00Z","v":689,"vw":9.329657},{"c":9.3236,"h":9.3236,"l":9.3,"n":5,"o":9.3,"t":"2026-10-20T23:25:00Z","v":5810,"vw":9.31145},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-20T23:30:00Z","v":226,"vw":9.32},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-20T23:40:00Z","v":966,"vw":9.33},{"c":9.33,"h":9.33,"l":9.22,"n":3,"o":9.3174,"t":"2026-10-20T23:50:00Z","v":809,"vw":9.313622},{"c":9.22,"h":9.32,"l":9.22,"n":7,"o":9.32,"t":"2026-10-20T23:55:00Z","v":2955,"vw":9.248409},{"c":9.49,"h":9.49,"l":9.34,"n":167,"o":9.3999,"t":"2026-10-21T08:00:00Z","v":30632,"vw":9.444618},{"c":9.45,"h":9.5,"l":9.35,"n":38,"o":9.49,"t":"2026-10-21T08:05:00Z","v":15066,"vw":9.45731},{"c":9.45,"h":9.45,"l":9.42,"n":10,"o":9.45,"t":"2026-10-21T08:10:00Z","v":6762,"vw":9.448829},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-10-21T08:15:00Z","v":437,"vw":9.45},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-21T08:25:00Z","v":212,"vw":9.48},{"c":9.45,"h":9.59,"l":9.45,"n":15,"o":9.5,"t":"2026-10-21T08:30:00Z","v":26123,"vw":9.568152},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-21T08:45:00Z","v":2184,"vw":9.45},{"c":9.484,"h":9.5,"l":9.45,"n":19,"o":9.45,"t":"2026-10-21T08:50:00Z","v":6257,"vw":9.493256},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-21T08:55:00Z","v":653,"vw":9.42},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T09:00:00Z","v":100,"vw":9.4},{"c":9.49,"h":9.5,"l":9.46,"n":22,"o":9.46,"t":"2026-10-21T09:10:00Z","v":30157,"vw":9.498077},{"c":9.41,"h":9.5019,"l":9.41,"n":49,"o":9.4981,"t":"2026-10-21T09:15:00Z","v":92476,"vw":9.499016},{"c":9.47,"h":9.49,"l":9.47,"n":13,"o":9.49,"t":"2026-10-21T09:20:00Z","v":3193,"vw":9.487495},{"c":9.51,"h":9.51,"l":9.51,"n":7,"o":9.51,"t":"2026-10-21T09:30:00Z","v":687,"vw":9.51},{"c":9.53,"h":9.53,"l":9.48,"n":17,"o":9.48,"t":"2026-10-21T09:35:00Z","v":3523,"vw":9.514491},{"c":9.54,"h":9.55,"l":9.51,"n":23,"o":9.51,"t":"2026-10-21T09:40:00Z","v":22717,"vw":9.547918},{"c":9.5,"h":9.54,"l":9.5,"n":22,"o":9.5,"t":"2026-10-21T09:45:00Z","v":1717,"vw":9.507773},{"c":9.49,"h":9.5,"l":9.48,"n":4,"o":9.5,"t":"2026-10-21T09:50:00Z","v":1110,"vw":9.489091},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-21T09:55:00Z","v":212,"vw":9.48},{"c":9.45,"h":9.51,"l":9.42,"n":13,"o":9.51,"t":"2026-10-21T10:15:00Z","v":2806,"vw":9.42733},{"c":9.47,"h":9.47,"l":9.46,"n":7,"o":9.46,"t":"2026-10-21T10:20:00Z","v":1161,"vw":9.461132},{"c":9.44,"h":9.44,"l":9.43,"n":7,"o":9.43,"t":"2026-10-21T10:25:00Z","v":1993,"vw":9.438556},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-21T10:35:00Z","v":200,"vw":9.51},{"c":9.53,"h":9.53,"l":9.51,"n":13,"o":9.51,"t":"2026-10-21T10:40:00Z","v":882,"vw":9.519913},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-21T10:50:00Z","v":138,"vw":9.53},{"c":9.56,"h":9.56,"l":9.53,"n":16,"o":9.53,"t":"2026-10-21T10:55:00Z","v":2388,"vw":9.557153},{"c":9.55,"h":9.59,"l":9.51,"n":50,"o":9.58,"t":"2026-10-21T11:00:00Z","v":11438,"vw":9.552789},{"c":9.57,"h":9.57,"l":9.55,"n":8,"o":9.57,"t":"2026-10-21T11:05:00Z","v":1574,"vw":9.552833},{"c":9.5607,"h":9.57,"l":9.55,"n":4,"o":9.55,"t":"2026-10-21T11:10:00Z","v":4327,"vw":9.552748},{"c":9.5891,"h":9.5891,"l":9.55,"n":5,"o":9.55,"t":"2026-10-21T11:15:00Z","v":373,"vw":9.562492},{"c":9.5897,"h":9.6,"l":9.54,"n":51,"o":9.5982,"t":"2026-10-21T11:20:00Z","v":5113,"vw":9.56266},{"c":9.54,"h":9.55,"l":9.54,"n":9,"o":9.55,"t":"2026-10-21T11:25:00Z","v":1506,"vw":9.54461},{"c":9.52,"h":9.57,"l":9.52,"n":33,"o":9.57,"t":"2026-10-21T11:30:00Z","v":4611,"vw":9.541892},{"c":9.51,"h":9.52,"l":9.51,"n":7,"o":9.52,"t":"2026-10-21T11:35:00Z","v":1348,"vw":9.515225},{"c":9.54,"h":9.54,"l":9.52,"n":5,"o":9.52,"t":"2026-10-21T11:40:00Z","v":460,"vw":9.525},{"c":9.5396,"h":9.54,"l":9.51,"n":7,"o":9.5146,"t":"2026-10-21T11:45:00Z","v":6164,"vw":9.529573},{"c":9.57,"h":9.57,"l":9.53,"n":8,"o":9.53,"t":"2026-10-21T11:50:00Z","v":1741,"vw":9.547308},{"c":9.57,"h":9.6,"l":9.57,"n":18,"o":9.5839,"t":"2026-10-21T11:55:00Z","v":5551,"vw":9.583561},{"c":9.57,"h":9.5932,"l":9.57,"n":27,"o":9.5932,"t":"2026-10-21T12:00:00Z","v":4726,"vw":9.585398},{"c":9.58,"h":9.58,"l":9.57,"n":3,"o":9.57,"t":"2026-10-21T12:05:00Z","v":1139,"vw":9.577024},{"c":9.52,"h":9.5923,"l":9.52,"n":20,"o":9.5923,"t":"2026-10-21T12:10:00Z","v":3910,"vw":9.534683},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-21T12:15:00Z","v":118,"vw":9.53},{"c":9.52,"h":9.52,"l":9.51,"n":10,"o":9.52,"t":"2026-10-21T12:20:00Z","v":1807,"vw":9.517607},{"c":9.53,"h":9.57,"l":9.51,"n":36,"o":9.52,"t":"2026-10-21T12:25:00Z","v":7425,"vw":9.514055},{"c":9.53,"h":9.53,"l":9.51,"n":36,"o":9.53,"t":"2026-10-21T12:30:00Z","v":3005,"vw":9.524465},{"c":9.48,"h":9.5,"l":9.47,"n":19,"o":9.5,"t":"2026-10-21T12:35:00Z","v":3870,"vw":9.49502},{"c":9.5276,"h":9.539,"l":9.5276,"n":8,"o":9.539,"t":"2026-10-21T12:40:00Z","v":1021,"vw":9.532063},{"c":9.5,"h":9.54,"l":9.45,"n":20,"o":9.54,"t":"2026-10-21T12:45:00Z","v":7938,"vw":9.45366},{"c":9.489,"h":9.5,"l":9.47,"n":17,"o":9.4958,"t":"2026-10-21T12:50:00Z","v":3259,"vw":9.478427},{"c":9.48,"h":9.4899,"l":9.4578,"n":84,"o":9.4899,"t":"2026-10-21T12:55:00Z","v":5864,"vw":9.462195},{"c":9.53,"h":9.54,"l":9.4771,"n":166,"o":9.4771,"t":"2026-10-21T13:00:00Z","v":37432,"vw":9.499547},{"c":9.5571,"h":9.57,"l":9.54,"n":29,"o":9.55,"t":"2026-10-21T13:05:00Z","v":5111,"vw":9.554319},{"c":9.53,"h":9.57,"l":9.53,"n":15,"o":9.57,"t":"2026-10-21T13:10:00Z","v":6371,"vw":9.562366},{"c":9.54,"h":9.57,"l":9.51,"n":39,"o":9.57,"t":"2026-10-21T13:15:00Z","v":11642,"vw":9.535814},{"c":9.4998,"h":9.54,"l":9.4998,"n":112,"o":9.54,"t":"2026-10-21T13:20:00Z","v":8589,"vw":9.520809},{"c":9.5,"h":9.56,"l":9.48,"n":121,"o":9.5,"t":"2026-10-21T13:25:00Z","v":44569,"vw":9.528828},{"c":9.35,"h":9.51,"l":9.325,"n":1462,"o":9.51,"t":"2026-10-21T13:30:00Z","v":478803,"vw":9.434986},{"c":9.45,"h":9.47,"l":9.32,"n":748,"o":9.36,"t":"2026-10-21T13:35:00Z","v":167592,"vw":9.387366},{"c":9.37,"h":9.455,"l":9.35,"n":743,"o":9.455,"t":"2026-10-21T13:40:00Z","v":125779,"vw":9.399463},{"c":9.44,"h":9.46,"l":9.3413,"n":556,"o":9.38,"t":"2026-10-21T13:45:00Z","v":92132,"vw":9.401488},{"c":9.335,"h":9.46,"l":9.315,"n":698,"o":9.43,"t":"2026-10-21T13:50:00Z","v":132986,"vw":9.418616},{"c":9.295,"h":9.35,"l":9.27,"n":845,"o":9.335,"t":"2026-10-21T13:55:00Z","v":207041,"vw":9.297828},{"c":9.255,"h":9.31,"l":9.255,"n":511,"o":9.295,"t":"2026-10-21T14:00:00Z","v":113670,"vw":9.277027},{"c":9.275,"h":9.315,"l":9.22,"n":543,"o":9.255,"t":"2026-10-21T14:05:00Z","v":74329,"vw":9.263159},{"c":9.285,"h":9.305,"l":9.25,"n":517,"o":9.275,"t":"2026-10-21T14:10:00Z","v":75374,"vw":9.274988},{"c":9.285,"h":9.29,"l":9.265,"n":322,"o":9.285,"t":"2026-10-21T14:15:00Z","v":29686,"vw":9.278514},{"c":9.385,"h":9.405,"l":9.27,"n":777,"o":9.29,"t":"2026-10-21T14:20:00Z","v":136946,"vw":9.362291},{"c":9.47,"h":9.47,"l":9.38,"n":1273,"o":9.385,"t":"2026-10-21T14:25:00Z","v":224957,"vw":9.441703},{"c":9.56,"h":9.56,"l":9.46,"n":1471,"o":9.4601,"t":"2026-10-21T14:30:00Z","v":388514,"vw":9.526868},{"c":9.515,"h":9.615,"l":9.51,"n":1126,"o":9.565,"t":"2026-10-21T14:35:00Z","v":223203,"vw":9.563505},{"c":9.565,"h":9.58,"l":9.48,"n":1172,"o":9.51,"t":"2026-10-21T14:40:00Z","v":202980,"vw":9.533143},{"c":9.62,"h":9.65,"l":9.555,"n":668,"o":9.56,"t":"2026-10-21T14:45:00Z","v":132659,"vw":9.59714},{"c":9.6699,"h":9.71,"l":9.62,"n":1155,"o":9.62,"t":"2026-10-21T14:50:00Z","v":340227,"vw":9.670165},{"c":9.7,"h":9.7198,"l":9.66,"n":973,"o":9.67,"t":"2026-10-21T14:55:00Z","v":220774,"vw":9.686804},{"c":9.675,"h":9.74,"l":9.65,"n":812,"o":9.7,"t":"2026-10-21T15:00:00Z","v":143094,"vw":9.695765},{"c":9.71,"h":9.72,"l":9.665,"n":779,"o":9.67,"t":"2026-10-21T15:05:00Z","v":143726,"vw":9.696696},{"c":9.785,"h":9.808,"l":9.7087,"n":1660,"o":9.72,"t":"2026-10-21T15:10:00Z","v":386637,"vw":9.770111},{"c":9.705,"h":9.81,"l":9.7,"n":1322,"o":9.7899,"t":"2026-10-21T15:15:00Z","v":326224,"vw":9.77457},{"c":9.78,"h":9.785,"l":9.7,"n":619,"o":9.7,"t":"2026-10-21T15:20:00Z","v":116293,"vw":9.756987},{"c":9.7575,"h":9.81,"l":9.755,"n":780,"o":9.78,"t":"2026-10-21T15:25:00Z","v":101064,"vw":9.780837},{"c":9.815,"h":9.83,"l":9.755,"n":572,"o":9.755,"t":"2026-10-21T15:30:00Z","v":103671,"vw":9.804488},{"c":9.83,"h":9.85,"l":9.795,"n":872,"o":9.815,"t":"2026-10-21T15:35:00Z","v":182032,"vw":9.819478},{"c":9.715,"h":9.825,"l":9.715,"n":546,"o":9.82,"t":"2026-10-21T15:40:00Z","v":181422,"vw":9.757408},{"c":9.725,"h":9.74,"l":9.705,"n":488,"o":9.72,"t":"2026-10-21T15:45:00Z","v":140759,"vw":9.722},{"c":9.74,"h":9.74,"l":9.7,"n":306,"o":9.7223,"t":"2026-10-21T15:50:00Z","v":42515,"vw":9.7231},{"c":9.725,"h":9.75,"l":9.7101,"n":422,"o":9.73,"t":"2026-10-21T15:55:00Z","v":128914,"vw":9.732943},{"c":9.73,"h":9.755,"l":9.705,"n":500,"o":9.725,"t":"2026-10-21T16:00:00Z","v":122235,"vw":9.731211},{"c":9.7489,"h":9.7489,"l":9.705,"n":391,"o":9.725,"t":"2026-10-21T16:05:00Z","v":52435,"vw":9.718226},{"c":9.705,"h":9.745,"l":9.7,"n":401,"o":9.745,"t":"2026-10-21T16:10:00Z","v":46291,"vw":9.716592},{"c":9.725,"h":9.73,"l":9.7,"n":286,"o":9.705,"t":"2026-10-21T16:15:00Z","v":24056,"vw":9.712235},{"c":9.735,"h":9.76,"l":9.72,"n":364,"o":9.725,"t":"2026-10-21T16:20:00Z","v":47747,"vw":9.737807},{"c":9.7288,"h":9.74,"l":9.71,"n":285,"o":9.735,"t":"2026-10-21T16:25:00Z","v":24244,"vw":9.722369},{"c":9.695,"h":9.735,"l":9.695,"n":308,"o":9.73,"t":"2026-10-21T16:30:00Z","v":40525,"vw":9.713296},{"c":9.795,"h":9.81,"l":9.695,"n":624,"o":9.695,"t":"2026-10-21T16:35:00Z","v":103306,"vw":9.755526},{"c":9.75,"h":9.81,"l":9.7301,"n":533,"o":9.8,"t":"2026-10-21T16:40:00Z","v":62962,"vw":9.770719},{"c":9.745,"h":9.77,"l":9.74,"n":425,"o":9.745,"t":"2026-10-21T16:45:00Z","v":53227,"vw":9.75137},{"c":9.735,"h":9.77,"l":9.73,"n":442,"o":9.745,"t":"2026-10-21T16:50:00Z","v":127999,"vw":9.751144},{"c":9.72,"h":9.74,"l":9.715,"n":348,"o":9.735,"t":"2026-10-21T16:55:00Z","v":56859,"vw":9.730385},{"c":9.705,"h":9.74,"l":9.7,"n":315,"o":9.725,"t":"2026-10-21T17:00:00Z","v":61226,"vw":9.715826},{"c":9.705,"h":9.725,"l":9.69,"n":432,"o":9.71,"t":"2026-10-21T17:05:00Z","v":148298,"vw":9.713053},{"c":9.7078,"h":9.72,"l":9.69,"n":230,"o":9.705,"t":"2026-10-21T17:10:00Z","v":36067,"vw":9.702757},{"c":9.7,"h":9.72,"l":9.695,"n":317,"o":9.705,"t":"2026-10-21T17:15:00Z","v":47522,"vw":9.70666},{"c":9.695,"h":9.72,"l":9.675,"n":399,"o":9.705,"t":"2026-10-21T17:20:00Z","v":146272,"vw":9.693542},{"c":9.715,"h":9.725,"l":9.695,"n":297,"o":9.695,"t":"2026-10-21T17:25:00Z","v":39081,"vw":9.717777},{"c":9.73,"h":9.74,"l":9.71,"n":321,"o":9.715,"t":"2026-10-21T17:30:00Z","v":32087,"vw":9.722092},{"c":9.725,"h":9.7388,"l":9.72,"n":227,"o":9.725,"t":"2026-10-21T17:35:00Z","v":57186,"vw":9.727023},{"c":9.715,"h":9.73,"l":9.7,"n":285,"o":9.73,"t":"2026-10-21T17:40:00Z","v":30322,"vw":9.719521},{"c":9.725,"h":9.725,"l":9.71,"n":76,"o":9.715,"t":"2026-10-21T17:45:00Z","v":18869,"vw":9.717193}],"history":[{"c":3.9,"h":4.65,"l":3.33,"n":18441,"o":4.25,"t":"2025-12-03T05:00:00Z","v":4160330,"vw":3.886428},{"c":3.6,"h":4,"l":3.4,"n":10377,"o":3.99,"t":"2025-12-04T05:00:00Z","v":2108592,"vw":3.790446},{"c":3.68,"h":3.75,"l":3.445,"n":7424,"o":3.75,"t":"2025-12-05T05:00:00Z","v":1289417,"vw":3.617347},{"c":3.7,"h":3.905,"l":3.42,"n":6281,"o":3.75,"t":"2025-12-08T05:00:00Z","v":1411317,"vw":3.713398},{"c":3.86,"h":4.08,"l":3.33,"n":9143,"o":3.7,"t":"2025-12-09T05:00:00Z","v":2409260,"vw":3.773246},{"c":3.76,"h":3.97,"l":3.67,"n":5244,"o":3.92,"t":"2025-12-10T05:00:00Z","v":1147861,"vw":3.750365},{"c":3.42,"h":3.8,"l":3.41,"n":6207,"o":3.72,"t":"2025-12-11T05:00:00Z","v":1608396,"vw":3.522724},{"c":3.5,"h":3.6,"l":3.21,"n":5666,"o":3.48,"t":"2025-12-12T05:00:00Z","v":1983815,"vw":3.432256},{"c":3.23,"h":3.5612,"l":3.17,"n":5541,"o":3.46,"t":"2025-12-15T05:00:00Z","v":1522518,"vw":3.26684},{"c":3.47,"h":3.615,"l":3.1865,"n":6117,"o":3.19,"t":"2025-12-16T05:00:00Z","v":1582582,"vw":3.436559},{"c":3.41,"h":3.54,"l":3.25,"n":2741,"o":3.54,"t":"2025-12-17T05:00:00Z","v":896816,"vw":3.37456},{"c":3.18,"h":3.6,"l":3.15,"n":4869,"o":3.41,"t":"2025-12-18T05:00:00Z","v":1380881,"vw":3.376313},{"c":3.41,"h":3.44,"l":3.17,"n":3650,"o":3.25,"t":"2025-12-19T05:00:00Z","v":1000317,"vw":3.304884},{"c":3.37,"h":3.47,"l":3.29,"n":2628,"o":3.47,"t":"2025-12-22T05:00:00Z","v":559909,"vw":3.360297},{"c":3.32,"h":3.46,"l":3.2592,"n":2009,"o":3.36,"t":"2025-12-23T05:00:00Z","v":584746,"vw":3.339191},{"c":3.21,"h":3.35,"l":3.16,"n":2013,"o":3.35,"t":"2025-12-24T05:00:00Z","v":519421,"vw":3.227878},{"c":3.26,"h":3.31,"l":3.2,"n":2903,"o":3.29,"t":"2025-12-26T05:00:00Z","v":780314,"vw":3.269688},{"c":3.1,"h":3.43,"l":3.01,"n":5681,"o":3.26,"t":"2025-12-29T05:00:00Z","v":1579687,"vw":3.150322},{"c":3.37,"h":3.4636,"l":3.06,"n":5524,"o":3.15,"t":"2025-12-30T05:00:00Z","v":1256878,"vw":3.347338},{"c":3.56,"h":3.59,"l":3.32,"n":3950,"o":3.47,"t":"2025-12-31T05:00:00Z","v":1095769,"vw":3.473081},{"c":3.44,"h":3.58,"l":3.29,"n":2896,"o":3.53,"t":"2026-01-02T05:00:00Z","v":664676,"vw":3.40062},{"c":3.44,"h":3.76,"l":3.37,"n":7139,"o":3.62,"t":"2026-01-05T05:00:00Z","v":2076142,"vw":3.595494},{"c":3.72,"h":3.8,"l":3.35,"n":5837,"o":3.38,"t":"2026-01-06T05:00:00Z","v":1700268,"vw":3.661693},{"c":3.76,"h":3.8,"l":3.525,"n":6064,"o":3.74,"t":"2026-01-07T05:00:00Z","v":1450635,"vw":3.690707},{"c":3.58,"h":3.85,"l":3.46,"n":4873,"o":3.75,"t":"2026-01-08T05:00:00Z","v":965684,"vw":3.565242},{"c":3.55,"h":3.71,"l":3.48,"n":3423,"o":3.53,"t":"2026-01-09T05:00:00Z","v":621105,"vw":3.571078},{"c":3.45,"h":3.65,"l":3.28,"n":4427,"o":3.49,"t":"2026-01-12T05:00:00Z","v":1318709,"vw":3.473616},{"c":3.75,"h":3.755,"l":3.36,"n":8136,"o":3.45,"t":"2026-01-13T05:00:00Z","v":2603530,"vw":3.593216},{"c":3.74,"h":3.9,"l":3.66,"n":7321,"o":3.75,"t":"2026-01-14T05:00:00Z","v":2209425,"vw":3.755999},{"c":3.65,"h":3.85,"l":3.59,"n":5469,"o":3.85,"t":"2026-01-15T05:00:00Z","v":1237529,"vw":3.680273},{"c":3.71,"h":3.83,"l":3.55,"n":7858,"o":3.75,"t":"2026-01-16T05:00:00Z","v":1651353,"vw":3.716007},{"c":3.48,"h":3.68,"l":3.4,"n":5709,"o":3.63,"t":"2026-01-20T05:00:00Z","v":2443751,"vw":3.48722},{"c":3.36,"h":3.535,"l":3.24,"n":3385,"o":3.48,"t":"2026-01-21T05:00:00Z","v":1130148,"vw":3.356146},{"c":3.4,"h":3.525,"l":3.3701,"n":2137,"o":3.38,"t":"2026-01-22T05:00:00Z","v":495060,"vw":3.454716},{"c":3.51,"h":3.65,"l":3.26,"n":9651,"o":3.41,"t":"2026-01-23T05:00:00Z","v":1943707,"vw":3.444894},{"c":3.74,"h":3.79,"l":3.31,"n":14291,"o":3.51,"t":"2026-01-26T05:00:00Z","v":3534839,"vw":3.619169},{"c":4.35,"h":4.63,"l":4.05,"n":26434,"o":4.05,"t":"2026-01-27T05:00:00Z","v":8002161,"vw":4.3478},{"c":4.65,"h":5.12,"l":4.32,"n":23391,"o":5.01,"t":"2026-01-28T05:00:00Z","v":5834948,"vw":4.623496},{"c":4.37,"h":5.1,"l":4.19,"n":17435,"o":4.77,"t":"2026-01-29T05:00:00Z","v":4806368,"vw":4.469786},{"c":4.54,"h":4.715,"l":3.98,"n":15210,"o":4.21,"t":"2026-01-30T05:00:00Z","v":4623785,"vw":4.337096},{"c":5.35,"h":5.36,"l":4.5615,"n":25259,"o":4.6,"t":"2026-02-02T05:00:00Z","v":6907226,"vw":4.97588},{"c":5.15,"h":5.78,"l":4.92,"n":35815,"o":5.73,"t":"2026-02-03T05:00:00Z","v":9211500,"vw":5.250619},{"c":5.14,"h":5.15,"l":4.642,"n":23465,"o":5.09,"t":"2026-02-04T05:00:00Z","v":5669249,"vw":4.874529},{"c":4.67,"h":5,"l":4.32,"n":16692,"o":4.88,"t":"2026-02-05T05:00:00Z","v":5312851,"vw":4.680537},{"c":4.93,"h":5.05,"l":4.65,"n":14751,"o":5.01,"t":"2026-02-06T05:00:00Z","v":4091825,"vw":4.817667},{"c":4.89,"h":5.12,"l":4.48,"n":14982,"o":4.78,"t":"2026-02-09T05:00:00Z","v":3175728,"vw":4.891918},{"c":4.63,"h":4.985,"l":4.52,"n":15549,"o":4.71,"t":"2026-02-10T05:00:00Z","v":2770627,"vw":4.72161},{"c":4.54,"h":4.63,"l":4.15,"n":15261,"o":4.62,"t":"2026-02-11T05:00:00Z","v":2772144,"vw":4.405177},{"c":4.26,"h":4.9,"l":4.125,"n":15563,"o":4.67,"t":"2026-02-12T05:00:00Z","v":3599132,"vw":4.380308},{"c":4.32,"h":4.73,"l":4.2079,"n":15014,"o":4.3,"t":"2026-02-13T05:00:00Z","v":2771545,"vw":4.497163},{"c":4.22,"h":4.37,"l":3.99,"n":9260,"o":4.22,"t":"2026-02-17T05:00:00Z","v":2041540,"vw":4.183073},{"c":4.08,"h":4.4305,"l":3.94,"n":14384,"o":4.07,"t":"2026-02-18T05:00:00Z","v":2957835,"vw":4.139731},{"c":4.02,"h":4.075,"l":3.91,"n":13578,"o":4.01,"t":"2026-02-19T05:00:00Z","v":2482006,"vw":3.980737},{"c":4.29,"h":4.3,"l":3.92,"n":10421,"o":3.975,"t":"2026-02-20T05:00:00Z","v":2679210,"vw":4.184523},{"c":3.78,"h":4.07,"l":3.665,"n":14073,"o":4.01,"t":"2026-02-23T05:00:00Z","v":3338191,"vw":3.785675},{"c":3.95,"h":3.99,"l":3.72,"n":7313,"o":3.72,"t":"2026-02-24T05:00:00Z","v":1674302,"vw":3.880742},{"c":4.14,"h":4.32,"l":4.02,"n":12743,"o":4.07,"t":"2026-02-25T05:00:00Z","v":2296092,"vw":4.197102},{"c":4.25,"h":4.35,"l":4.109,"n":15539,"o":4.15,"t":"2026-02-26T05:00:00Z","v":1943494,"vw":4.234111},{"c":4.08,"h":4.39,"l":4.06,"n":13968,"o":4.09,"t":"2026-02-27T05:00:00Z","v":1936942,"vw":4.213991},{"c":4.86,"h":5.03,"l":4.28,"n":26041,"o":4.28,"t":"2026-03-02T05:00:00Z","v":7101510,"vw":4.873531},{"c":4.65,"h":4.82,"l":4.34,"n":12323,"o":4.59,"t":"2026-03-03T05:00:00Z","v":3418632,"vw":4.581088},{"c":5.05,"h":5.48,"l":4.92,"n":28299,"o":5.05,"t":"2026-03-04T05:00:00Z","v":7371742,"vw":5.211351},{"c":4.87,"h":5.26,"l":4.74,"n":18282,"o":5,"t":"2026-03-05T05:00:00Z","v":4314215,"vw":4.969484},{"c":4.33,"h":4.8,"l":4.25,"n":16707,"o":4.66,"t":"2026-03-06T05:00:00Z","v":3770175,"vw":4.443312},{"c":5.35,"h":5.41,"l":4.4035,"n":30052,"o":4.42,"t":"2026-03-09T04:00:00Z","v":8184862,"vw":5.006244},{"c":5.33,"h":5.49,"l":5.23,"n":17850,"o":5.4,"t":"2026-03-10T04:00:00Z","v":3597314,"vw":5.356519},{"c":5.84,"h":6.27,"l":5.475,"n":42834,"o":5.475,"t":"2026-03-11T04:00:00Z","v":10405412,"vw":5.955903},{"c":5.38,"h":6.151,"l":5.3,"n":28788,"o":6.07,"t":"2026-03-12T04:00:00Z","v":7154769,"vw":5.550212},{"c":5.32,"h":5.7199,"l":5.24,"n":22454,"o":5.49,"t":"2026-03-13T04:00:00Z","v":4535520,"vw":5.457419},{"c":5.93,"h":6.24,"l":5.77,"n":29849,"o":5.91,"t":"2026-03-16T04:00:00Z","v":6438281,"vw":6.003497},{"c":6.05,"h":6.49,"l":5.8603,"n":25934,"o":6.25,"t":"2026-03-17T04:00:00Z","v":6115437,"vw":6.148277},{"c":6.38,"h":6.63,"l":5.85,"n":37292,"o":5.85,"t":"2026-03-18T04:00:00Z","v":8456407,"vw":6.299282},{"c":5.85,"h":6.07,"l":5.57,"n":31801,"o":5.71,"t":"2026-03-19T04:00:00Z","v":7078506,"vw":5.796235},{"c":5.2,"h":5.91,"l":5.1201,"n":30582,"o":5.89,"t":"2026-03-20T04:00:00Z","v":18423153,"vw":5.276613},{"c":5.29,"h":5.39,"l":4.94,"n":30278,"o":5.2,"t":"2026-03-23T04:00:00Z","v":5725789,"vw":5.180635},{"c":5.29,"h":5.48,"l":4.98,"n":29925,"o":5.325,"t":"2026-03-24T04:00:00Z","v":5863602,"vw":5.224286},{"c":5.27,"h":5.72,"l":5.125,"n":22300,"o":5.5,"t":"2026-03-25T04:00:00Z","v":3947391,"vw":5.369855},{"c":4.88,"h":5.505,"l":4.84,"n":29336,"o":5.25,"t":"2026-03-26T04:00:00Z","v":5699592,"vw":5.074351},{"c":4.95,"h":5.03,"l":4.652,"n":24409,"o":4.725,"t":"2026-03-27T04:00:00Z","v":4014050,"vw":4.88681},{"c":4.92,"h":5.18,"l":4.68,"n":23868,"o":5.18,"t":"2026-03-30T04:00:00Z","v":4230699,"vw":4.8872},{"c":5.09,"h":5.2,"l":4.81,"n":25689,"o":4.86,"t":"2026-03-31T04:00:00Z","v":3477851,"vw":5.047073},{"c":5.13,"h":5.35,"l":5.1,"n":18290,"o":5.2,"t":"2026-04-01T04:00:00Z","v":3774972,"vw":5.217377},{"c":4.95,"h":5.11,"l":4.82,"n":17606,"o":4.94,"t":"2026-04-02T04:00:00Z","v":3666920,"vw":4.944855},{"c":5.05,"h":5.375,"l":4.96,"n":24097,"o":5.05,"t":"2026-04-06T04:00:00Z","v":4111958,"vw":5.127253},{"c":4.89,"h":4.94,"l":4.505,"n":19091,"o":4.94,"t":"2026-04-07T04:00:00Z","v":5140743,"vw":4.715418},{"c":5.37,"h":5.47,"l":5.12,"n":25372,"o":5.24,"t":"2026-04-08T04:00:00Z","v":7048178,"vw":5.308108},{"c":5.63,"h":5.705,"l":5.18,"n":21062,"o":5.26,"t":"2026-04-09T04:00:00Z","v":4462281,"vw":5.567548},{"c":6.01,"h":6.2,"l":5.88,"n":22685,"o":5.95,"t":"2026-04-10T04:00:00Z","v":4480238,"vw":6.024826},{"c":6.5,"h":6.53,"l":5.96,"n":32128,"o":5.98,"t":"2026-04-13T04:00:00Z","v":6992989,"vw":6.356239},{"c":6.25,"h":6.88,"l":6.2,"n":41101,"o":6.84,"t":"2026-04-14T04:00:00Z","v":7664848,"vw":6.486559},{"c":6.51,"h":6.645,"l":6.35,"n":26526,"o":6.35,"t":"2026-04-15T04:00:00Z","v":5563581,"vw":6.498295},{"c":6.45,"h":6.64,"l":6.1603,"n":17911,"o":6.63,"t":"2026-04-16T04:00:00Z","v":3943723,"vw":6.364568},{"c":6.41,"h":6.68,"l":6.29,"n":31919,"o":6.57,"t":"2026-04-17T04:00:00Z","v":6493879,"vw":6.475146},{"c":6.17,"h":6.28,"l":5.935,"n":22695,"o":6.12,"t":"2026-04-20T04:00:00Z","v":4506111,"vw":6.109035},{"c":5.64,"h":6.32,"l":5.54,"n":28591,"o":6.16,"t":"2026-04-21T04:00:00Z","v":5557456,"vw":5.830804},{"c":6.14,"h":6.275,"l":5.98,"n":27391,"o":6.01,"t":"2026-04-22T04:00:00Z","v":5091637,"vw":6.14724},{"c":5.97,"h":6.23,"l":5.8501,"n":18264,"o":6.04,"t":"2026-04-23T04:00:00Z","v":2568147,"vw":6.02977},{"c":6,"h":6.22,"l":5.932,"n":17745,"o":6.14,"t":"2026-04-24T04:00:00Z","v":2942700,"vw":6.062372},{"c":6.25,"h":6.48,"l":6.04,"n":29816,"o":6.05,"t":"2026-04-27T04:00:00Z","v":5032851,"vw":6.290006},{"c":5.91,"h":6.07,"l":5.83,"n":20382,"o":6.01,"t":"2026-04-28T04:00:00Z","v":3229431,"vw":5.908407},{"c":5.83,"h":6.04,"l":5.72,"n":15970,"o":5.93,"t":"2026-04-29T04:00:00Z","v":2574358,"vw":5.816288},{"c":6.02,"h":6.11,"l":5.71,"n":28913,"o":5.95,"t":"2026-04-30T04:00:00Z","v":16774935,"vw":5.987119},{"c":6.27,"h":6.4,"l":6.01,"n":30256,"o":6.05,"t":"2026-05-01T04:00:00Z","v":4646252,"vw":6.254236},{"c":6.38,"h":6.61,"l":6.05,"n":37551,"o":6.45,"t":"2026-05-04T04:00:00Z","v":8053314,"vw":6.42856},{"c":6.68,"h":6.87,"l":6.48,"n":38970,"o":6.65,"t":"2026-05-05T04:00:00Z","v":9104987,"vw":6.67099},{"c":6.92,"h":6.935,"l":6.675,"n":36461,"o":6.75,"t":"2026-05-06T04:00:00Z","v":6441882,"vw":6.788493},{"c":6.55,"h":7.09,"l":6.435,"n":37647,"o":6.83,"t":"2026-05-07T04:00:00Z","v":7944773,"vw":6.764212},{"c":6.71,"h":7.081,"l":6.47,"n":39666,"o":6.65,"t":"2026-05-08T04:00:00Z","v":6676162,"vw":6.720988},{"c":6.53,"h":6.85,"l":6.24,"n":40073,"o":6.7,"t":"2026-05-11T04:00:00Z","v":7126688,"vw":6.515527},{"c":6.25,"h":6.405,"l":6.03,"n":32924,"o":6.38,"t":"2026-05-12T04:00:00Z","v":5658428,"vw":6.227476},{"c":6.07,"h":6.3,"l":5.955,"n":28158,"o":6.09,"t":"2026-05-13T04:00:00Z","v":5395389,"vw":6.085856},{"c":7.14,"h":7.37,"l":6.3,"n":72488,"o":6.3,"t":"2026-05-14T04:00:00Z","v":17928664,"vw":7.018844},{"c":6.99,"h":7.2199,"l":6.54,"n":54420,"o":6.78,"t":"2026-05-15T04:00:00Z","v":10876931,"vw":6.95606},{"c":6.93,"h":7.13,"l":6.715,"n":55361,"o":7.03,"t":"2026-05-18T04:00:00Z","v":9926390,"vw":6.897295},{"c":7.79,"h":7.94,"l":7.2,"n":131558,"o":7.41,"t":"2026-05-19T04:00:00Z","v":28338000,"vw":7.657344},{"c":8.12,"h":8.6097,"l":7.77,"n":96168,"o":8.03,"t":"2026-05-20T04:00:00Z","v":22243001,"vw":8.172734},{"c":8.48,"h":8.785,"l":8.155,"n":111943,"o":8.53,"t":"2026-05-21T04:00:00Z","v":24188245,"vw":8.507785},{"c":7.67,"h":8.76,"l":7.375,"n":79043,"o":8.65,"t":"2026-05-22T04:00:00Z","v":22015542,"vw":8.0415},{"c":8.45,"h":9.13,"l":8.35,"n":79353,"o":8.37,"t":"2026-05-26T04:00:00Z","v":18891293,"vw":8.675303},{"c":8.36,"h":8.645,"l":8.25,"n":62050,"o":8.56,"t":"2026-05-27T04:00:00Z","v":13651205,"vw":8.457462},{"c":8.54,"h":8.77,"l":7.71,"n":49418,"o":7.93,"t":"2026-05-28T04:00:00Z","v":10767071,"vw":8.32776},{"c":9.99,"h":10.235,"l":8.47,"n":126883,"o":8.58,"t":"2026-05-29T04:00:00Z","v":31180546,"vw":9.681229},{"c":10.87,"h":11.62,"l":10.38,"n":184023,"o":11.62,"t":"2026-06-01T04:00:00Z","v":41644078,"vw":10.946306},{"c":10.97,"h":11.29,"l":10.27,"n":138464,"o":10.86,"t":"2026-06-02T04:00:00Z","v":28249083,"vw":10.742207},{"c":10.37,"h":11.12,"l":10.1,"n":86384,"o":11.08,"t":"2026-06-03T04:00:00Z","v":20605660,"vw":10.472404},{"c":9.49,"h":10,"l":9.36,"n":113572,"o":9.83,"t":"2026-06-04T04:00:00Z","v":34141389,"vw":9.651344},{"c":8.53,"h":9.03,"l":8.15,"n":85778,"o":8.96,"t":"2026-06-05T04:00:00Z","v":22626985,"vw":8.492166},{"c":8.92,"h":9.33,"l":8.7403,"n":69863,"o":9.03,"t":"2026-06-08T04:00:00Z","v":15888166,"vw":9.026252},{"c":8.25,"h":8.69,"l":7.79,"n":59743,"o":8.55,"t":"2026-06-09T04:00:00Z","v":15553163,"vw":8.140103},{"c":7.57,"h":8.17,"l":7.54,"n":37212,"o":7.9,"t":"2026-06-10T04:00:00Z","v":10245370,"vw":7.801824},{"c":8.49,"h":8.61,"l":7.65,"n":51171,"o":7.72,"t":"2026-06-11T04:00:00Z","v":14204677,"vw":8.177968},{"c":8.7,"h":9.14,"l":8.46,"n":58896,"o":8.58,"t":"2026-06-12T04:00:00Z","v":16088459,"vw":8.835706},{"c":9.34,"h":9.66,"l":9.185,"n":61427,"o":9.565,"t":"2026-06-15T04:00:00Z","v":14466450,"vw":9.474875},{"c":10.04,"h":10.98,"l":9.87,"n":95317,"o":10.332,"t":"2026-06-16T04:00:00Z","v":26484775,"vw":10.387773},{"c":9.81,"h":10.44,"l":9.705,"n":75525,"o":9.92,"t":"2026-06-17T04:00:00Z","v":18959533,"vw":10.094951},{"c":9.28,"h":10,"l":8.855,"n":58832,"o":9.95,"t":"2026-06-18T04:00:00Z","v":25381238,"vw":9.260069},{"c":9.2,"h":9.51,"l":9.06,"n":42079,"o":9.22,"t":"2026-06-22T04:00:00Z","v":9832686,"vw":9.238588},{"c":8.14,"h":8.855,"l":8.14,"n":58465,"o":8.6,"t":"2026-06-23T04:00:00Z","v":16249608,"vw":8.41207},{"c":7.9,"h":8.02,"l":7.72,"n":48620,"o":8,"t":"2026-06-24T04:00:00Z","v":12190823,"vw":7.869166},{"c":8.02,"h":8.19,"l":7.5502,"n":47391,"o":8.02,"t":"2026-06-25T04:00:00Z","v":13418047,"vw":7.824553},{"c":8.74,"h":8.785,"l":7.8008,"n":53222,"o":7.95,"t":"2026-06-26T04:00:00Z","v":33171193,"vw":8.61302},{"c":8.47,"h":8.86,"l":8.08,"n":45275,"o":8.72,"t":"2026-06-29T04:00:00Z","v":11078070,"vw":8.408138},{"c":7.87,"h":8.3799,"l":7.75,"n":45556,"o":8.31,"t":"2026-06-30T04:00:00Z","v":10259589,"vw":7.952096},{"c":8.21,"h":8.48,"l":7.64,"n":36444,"o":7.7,"t":"2026-07-01T04:00:00Z","v":8410748,"vw":8.183136},{"c":8.05,"h":9.035,"l":7.95,"n":44285,"o":8.48,"t":"2026-07-02T04:00:00Z","v":11961463,"vw":8.298864},{"c":8.82,"h":8.98,"l":8.065,"n":38280,"o":8.18,"t":"2026-07-06T04:00:00Z","v":8723296,"vw":8.664303},{"c":8.18,"h":8.92,"l":7.975,"n":61376,"o":8.7,"t":"2026-07-07T04:00:00Z","v":14609645,"vw":8.319096},{"c":7.78,"h":8.11,"l":7.6,"n":44126,"o":7.89,"t":"2026-07-08T04:00:00Z","v":10746287,"vw":7.801651},{"c":7.56,"h":8.105,"l":7.475,"n":33550,"o":7.78,"t":"2026-07-09T04:00:00Z","v":8506900,"vw":7.758065},{"c":7.55,"h":8.21,"l":7.5,"n":38707,"o":8.03,"t":"2026-07-10T04:00:00Z","v":8901996,"vw":7.728989},{"c":7.16,"h":7.43,"l":7,"n":32961,"o":7.35,"t":"2026-07-13T04:00:00Z","v":8349830,"vw":7.16902},{"c":7.35,"h":7.53,"l":7.14,"n":39009,"o":7.36,"t":"2026-07-14T04:00:00Z","v":9930030,"vw":7.366143},{"c":7.61,"h":7.76,"l":7.35,"n":40177,"o":7.54,"t":"2026-07-15T04:00:00Z","v":8829064,"vw":7.556837},{"c":6.78,"h":7.53,"l":6.74,"n":54074,"o":7.39,"t":"2026-07-16T04:00:00Z","v":14712142,"vw":7.051173},{"c":6.68,"h":6.905,"l":6.31,"n":45295,"o":6.415,"t":"2026-07-17T04:00:00Z","v":10111071,"vw":6.662279},{"c":7.05,"h":7.105,"l":6.65,"n":34280,"o":6.67,"t":"2026-07-20T04:00:00Z","v":7517470,"vw":6.931308},{"c":7.08,"h":7.25,"l":6.915,"n":36732,"o":7.05,"t":"2026-07-21T04:00:00Z","v":9344033,"vw":7.080076},{"c":6.85,"h":7.13,"l":6.75,"n":34138,"o":6.8,"t":"2026-07-22T04:00:00Z","v":8290086,"vw":6.943952},{"c":6.51,"h":6.91,"l":6.47,"n":33318,"o":6.75,"t":"2026-07-23T04:00:00Z","v":7544628,"vw":6.621646},{"c":6.19,"h":6.56,"l":6.18,"n":31362,"o":6.56,"t":"2026-07-24T04:00:00Z","v":7674110,"vw":6.375142},{"c":6.34,"h":6.42,"l":6.11,"n":32478,"o":6.36,"t":"2026-07-27T04:00:00Z","v":7692819,"vw":6.295709},{"c":6.16,"h":6.19,"l":5.8,"n":35494,"o":6,"t":"2026-07-28T04:00:00Z","v":9554746,"vw":5.99953},{"c":5.97,"h":6.285,"l":5.94,"n":34581,"o":6.03,"t":"2026-07-29T04:00:00Z","v":9170345,"vw":6.098241},{"c":6.3,"h":6.33,"l":6.064,"n":24540,"o":6.1,"t":"2026-07-30T04:00:00Z","v":5265604,"vw":6.211671},{"c":6.21,"h":6.44,"l":6.135,"n":39795,"o":6.38,"t":"2026-07-31T04:00:00Z","v":9115411,"vw":6.255334},{"c":6.58,"h":6.705,"l":6.17,"n":39430,"o":6.34,"t":"2026-08-03T04:00:00Z","v":8229995,"vw":6.545934},{"c":6.81,"h":6.8399,"l":6.565,"n":34169,"o":6.7,"t":"2026-08-04T04:00:00Z","v":7525390,"vw":6.752532},{"c":6.82,"h":7.09,"l":6.73,"n":34748,"o":6.94,"t":"2026-08-05T04:00:00Z","v":7453457,"vw":6.890245},{"c":6.67,"h":6.91,"l":6.45,"n":31041,"o":6.5,"t":"2026-08-06T04:00:00Z","v":4991977,"vw":6.727892},{"c":6.81,"h":6.9188,"l":6.625,"n":31556,"o":6.82,"t":"2026-08-07T04:00:00Z","v":5943536,"vw":6.748821},{"c":6.6,"h":6.77,"l":6.525,"n":30741,"o":6.77,"t":"2026-08-10T04:00:00Z","v":5715499,"vw":6.628147},{"c":6.57,"h":6.665,"l":6.53,"n":27939,"o":6.65,"t":"2026-08-11T04:00:00Z","v":4855407,"vw":6.593299},{"c":6.75,"h":6.94,"l":6.665,"n":26581,"o":6.78,"t":"2026-08-12T04:00:00Z","v":5368765,"vw":6.808163},{"c":6.82,"h":7.03,"l":6.71,"n":21067,"o":6.78,"t":"2026-08-13T04:00:00Z","v":4443306,"vw":6.87156},{"c":6.68,"h":6.83,"l":6.56,"n":29865,"o":6.76,"t":"2026-08-14T04:00:00Z","v":5432768,"vw":6.702141},{"c":7.15,"h":7.32,"l":7.06,"n":36652,"o":7.26,"t":"2026-08-17T04:00:00Z","v":9717713,"vw":7.172781},{"c":7.2,"h":7.37,"l":6.91,"n":30841,"o":6.97,"t":"2026-08-18T04:00:00Z","v":9724402,"vw":7.174996},{"c":9.39,"h":9.4375,"l":6.8903,"n":193166,"o":7.26,"t":"2026-08-19T04:00:00Z","v":61901722,"vw":8.524118},{"c":10.08,"h":10.2763,"l":8.88,"n":168263,"o":9.55,"t":"2026-08-20T04:00:00Z","v":45373904,"vw":9.781862},{"c":10.58,"h":11.27,"l":10.43,"n":157323,"o":10.52,"t":"2026-08-21T04:00:00Z","v":36043223,"vw":10.692095},{"c":10.64,"h":11.4,"l":10.42,"n":122588,"o":10.97,"t":"2026-08-24T04:00:00Z","v":28428758,"vw":10.89688},{"c":11.87,"h":12.1,"l":10.43,"n":124604,"o":10.51,"t":"2026-08-25T04:00:00Z","v":29803438,"vw":11.550592},{"c":11.56,"h":11.92,"l":11.19,"n":82896,"o":11.585,"t":"2026-08-26T04:00:00Z","v":19615819,"vw":11.542169},{"c":12.83,"h":14.14,"l":11.9607,"n":199075,"o":12.18,"t":"2026-08-27T04:00:00Z","v":42744648,"vw":13.403925},{"c":11.61,"h":13.86,"l":11.57,"n":180965,"o":12.675,"t":"2026-08-28T04:00:00Z","v":37941298,"vw":12.54715},{"c":12.25,"h":12.62,"l":11.22,"n":201338,"o":12.185,"t":"2026-08-31T04:00:00Z","v":40606008,"vw":11.881039},{"c":11.355,"h":11.86,"l":11.02,"n":111227,"o":11.73,"t":"2026-09-01T04:00:00Z","v":24288554,"vw":11.400415},{"c":11.32,"h":11.76,"l":10.93,"n":91444,"o":11.23,"t":"2026-09-02T04:00:00Z","v":18201226,"vw":11.317822},{"c":12.77,"h":12.9299,"l":11.54,"n":186147,"o":11.65,"t":"2026-09-03T04:00:00Z","v":36417655,"vw":12.313206},{"c":12.18,"h":12.545,"l":11.4,"n":129841,"o":12.385,"t":"2026-09-04T04:00:00Z","v":27324105,"vw":11.986754},{"c":11.93,"h":12.41,"l":11.43,"n":100439,"o":11.73,"t":"2026-09-08T04:00:00Z","v":17493815,"vw":12.006307},{"c":12.03,"h":12.74,"l":11.88,"n":121186,"o":12.64,"t":"2026-09-09T04:00:00Z","v":23143388,"vw":12.205063},{"c":11.01,"h":11.97,"l":10.96,"n":104912,"o":11.575,"t":"2026-09-10T04:00:00Z","v":23315732,"vw":11.335203},{"c":11.61,"h":12.535,"l":11.12,"n":117201,"o":11.2,"t":"2026-09-11T04:00:00Z","v":22023732,"vw":11.86921},{"c":11.85,"h":12.26,"l":11.25,"n":82325,"o":11.42,"t":"2026-09-14T04:00:00Z","v":16230680,"vw":11.809224},{"c":11.2,"h":11.658,"l":10.545,"n":95205,"o":11.33,"t":"2026-09-15T04:00:00Z","v":21586631,"vw":11.113494},{"c":11.44,"h":11.87,"l":10.83,"n":76550,"o":11.21,"t":"2026-09-16T04:00:00Z","v":15292194,"vw":11.436072},{"c":12.83,"h":12.9199,"l":12.03,"n":133019,"o":12.1,"t":"2026-09-17T04:00:00Z","v":30296894,"vw":12.569835},{"c":14.09,"h":14.47,"l":13.23,"n":190910,"o":13.82,"t":"2026-09-18T04:00:00Z","v":57645229,"vw":13.84985},{"c":13.55,"h":14.76,"l":13.49,"n":163344,"o":14.65,"t":"2026-09-21T04:00:00Z","v":33942047,"vw":13.885649},{"c":13.95,"h":14.2687,"l":13.36,"n":105012,"o":13.64,"t":"2026-09-22T04:00:00Z","v":20815964,"vw":13.85728},{"c":13.94,"h":14.2,"l":13.47,"n":120480,"o":13.7,"t":"2026-09-23T04:00:00Z","v":23170652,"vw":13.835358},{"c":14.09,"h":14.36,"l":13.18,"n":110924,"o":13.46,"t":"2026-09-24T04:00:00Z","v":21085885,"vw":13.808475},{"c":12.85,"h":13.98,"l":12.65,"n":136911,"o":13.98,"t":"2026-09-25T04:00:00Z","v":31442581,"vw":12.947204},{"c":12.08,"h":12.67,"l":11.93,"n":85508,"o":12.51,"t":"2026-09-28T04:00:00Z","v":18297028,"vw":12.26122},{"c":11.92,"h":12.49,"l":11.83,"n":68843,"o":12.47,"t":"2026-09-29T04:00:00Z","v":14615528,"vw":12.041557},{"c":12.27,"h":12.545,"l":11.9825,"n":76001,"o":12.37,"t":"2026-09-30T04:00:00Z","v":15898401,"vw":12.261588},{"c":12.03,"h":12.3977,"l":11.85,"n":59908,"o":12.12,"t":"2026-10-01T04:00:00Z","v":11521659,"vw":12.056285},{"c":11.89,"h":12.85,"l":11.705,"n":81516,"o":12.52,"t":"2026-10-02T04:00:00Z","v":17026728,"vw":12.136376},{"c":12.92,"h":13.05,"l":12.425,"n":78139,"o":12.49,"t":"2026-10-05T04:00:00Z","v":15804973,"vw":12.825544},{"c":12.5,"h":12.96,"l":12.34,"n":56777,"o":12.83,"t":"2026-10-06T04:00:00Z","v":10071120,"vw":12.616963},{"c":11.73,"h":12.071,"l":11.6,"n":56535,"o":11.925,"t":"2026-10-07T04:00:00Z","v":10163331,"vw":11.77905},{"c":11.3,"h":11.5785,"l":10.92,"n":75265,"o":11.41,"t":"2026-10-08T04:00:00Z","v":14182227,"vw":11.179322},{"c":11.11,"h":11.56,"l":11.065,"n":44730,"o":11.47,"t":"2026-10-09T04:00:00Z","v":8876990,"vw":11.227353},{"c":10.4,"h":11.22,"l":10.28,"n":60351,"o":11,"t":"2026-10-12T04:00:00Z","v":13128820,"vw":10.583025},{"c":10.23,"h":10.335,"l":10.11,"n":43743,"o":10.15,"t":"2026-10-13T04:00:00Z","v":12902990,"vw":10.233414},{"c":9.47,"h":10.1,"l":9.465,"n":55515,"o":9.92,"t":"2026-10-14T04:00:00Z","v":11843999,"vw":9.659941},{"c":9.8,"h":9.845,"l":8.9541,"n":67697,"o":9,"t":"2026-10-15T04:00:00Z","v":13259162,"vw":9.45627},{"c":9.07,"h":9.73,"l":8.98,"n":54197,"o":9.61,"t":"2026-10-16T04:00:00Z","v":11768653,"vw":9.230765},{"c":8.97,"h":9.3644,"l":8.95,"n":44164,"o":9.26,"t":"2026-10-19T04:00:00Z","v":7521695,"vw":9.093161},{"c":9.15,"h":9.54,"l":8.8,"n":52133,"o":8.8,"t":"2026-10-20T04:00:00Z","v":11912111,"vw":9.234771},{"c":9.725,"h":9.85,"l":9.22,"n":34164,"o":9.5,"t":"2026-10-21T04:00:00Z","v":7201633,"vw":9.611004}],"volatilityBars":[{"c":10.3,"h":10.49,"l":10.22,"n":125,"o":10.29,"t":"2026-10-14T08:00:00Z","v":18951,"vw":10.290756},{"c":10.3,"h":10.3,"l":10.3,"n":12,"o":10.3,"t":"2026-10-14T08:15:00Z","v":10254,"vw":10.3},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-14T08:30:00Z","v":527,"vw":10.22},{"c":10.2,"h":10.22,"l":10.2,"n":8,"o":10.22,"t":"2026-10-14T08:45:00Z","v":4491,"vw":10.218286},{"c":10.16,"h":10.26,"l":10.16,"n":12,"o":10.24,"t":"2026-10-14T09:15:00Z","v":702,"vw":10.21361},{"c":10.18,"h":10.18,"l":10.17,"n":14,"o":10.17,"t":"2026-10-14T10:00:00Z","v":4149,"vw":10.176541},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-14T10:15:00Z","v":150,"vw":10.18},{"c":10.24,"h":10.24,"l":10.2,"n":4,"o":10.2,"t":"2026-10-14T10:30:00Z","v":1300,"vw":10.204615},{"c":10.2992,"h":10.2992,"l":10.24,"n":7,"o":10.24,"t":"2026-10-14T10:45:00Z","v":2059,"vw":10.283569},{"c":10.1781,"h":10.21,"l":10.17,"n":13,"o":10.21,"t":"2026-10-14T11:00:00Z","v":1032,"vw":10.179578},{"c":10.2533,"h":10.26,"l":10.21,"n":16,"o":10.24,"t":"2026-10-14T11:15:00Z","v":4749,"vw":10.221644},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-14T11:30:00Z","v":127,"vw":10.24},{"c":10.18,"h":10.2474,"l":10.18,"n":16,"o":10.2474,"t":"2026-10-14T11:45:00Z","v":2543,"vw":10.222585},{"c":10.2622,"h":10.2622,"l":10.1772,"n":19,"o":10.18,"t":"2026-10-14T12:00:00Z","v":1821,"vw":10.210563},{"c":10.2499,"h":10.25,"l":10.21,"n":12,"o":10.25,"t":"2026-10-14T12:15:00Z","v":11941,"vw":10.233223},{"c":10.06,"h":10.22,"l":9.95,"n":536,"o":10.22,"t":"2026-10-14T12:30:00Z","v":151751,"vw":10.021116},{"c":10.0101,"h":10.1,"l":10,"n":128,"o":10.05,"t":"2026-10-14T12:45:00Z","v":74311,"vw":10.027729},{"c":9.94,"h":10.0249,"l":9.92,"n":164,"o":10.0249,"t":"2026-10-14T13:00:00Z","v":113940,"vw":9.989678},{"c":9.98,"h":9.98,"l":9.9,"n":153,"o":9.97,"t":"2026-10-14T13:15:00Z","v":64876,"vw":9.937228},{"c":10.075,"h":10.08,"l":9.89,"n":2020,"o":9.93,"t":"2026-10-14T13:30:00Z","v":517758,"vw":9.978702},{"c":9.86,"h":10.1,"l":9.86,"n":3040,"o":10.08,"t":"2026-10-14T13:45:00Z","v":624285,"vw":9.99181},{"c":9.795,"h":9.905,"l":9.77,"n":2955,"o":9.86,"t":"2026-10-14T14:00:00Z","v":682929,"vw":9.842038},{"c":9.73,"h":9.84,"l":9.71,"n":2914,"o":9.7945,"t":"2026-10-14T14:15:00Z","v":702928,"vw":9.754228},{"c":9.655,"h":9.75,"l":9.63,"n":2781,"o":9.725,"t":"2026-10-14T14:30:00Z","v":766007,"vw":9.687859},{"c":9.72,"h":9.725,"l":9.64,"n":1798,"o":9.65,"t":"2026-10-14T14:45:00Z","v":349039,"vw":9.68478},{"c":9.665,"h":9.7299,"l":9.61,"n":1840,"o":9.725,"t":"2026-10-14T15:00:00Z","v":451381,"vw":9.660168},{"c":9.7299,"h":9.74,"l":9.66,"n":1542,"o":9.66,"t":"2026-10-14T15:15:00Z","v":261027,"vw":9.703711},{"c":9.625,"h":9.725,"l":9.62,"n":1517,"o":9.725,"t":"2026-10-14T15:30:00Z","v":285138,"vw":9.6463},{"c":9.635,"h":9.67,"l":9.63,"n":1119,"o":9.63,"t":"2026-10-14T15:45:00Z","v":137176,"vw":9.646951},{"c":9.56,"h":9.66,"l":9.55,"n":3927,"o":9.635,"t":"2026-10-14T16:00:00Z","v":634381,"vw":9.593801},{"c":9.55,"h":9.605,"l":9.53,"n":1451,"o":9.56,"t":"2026-10-14T16:15:00Z","v":308556,"vw":9.561998},{"c":9.655,"h":9.66,"l":9.53,"n":1251,"o":9.55,"t":"2026-10-14T16:30:00Z","v":216669,"vw":9.595859},{"c":9.6888,"h":9.69,"l":9.62,"n":1643,"o":9.66,"t":"2026-10-14T16:45:00Z","v":299439,"vw":9.660271},{"c":9.64,"h":9.7289,"l":9.64,"n":1129,"o":9.69,"t":"2026-10-14T17:00:00Z","v":178516,"vw":9.687074},{"c":9.6,"h":9.64,"l":9.58,"n":1108,"o":9.64,"t":"2026-10-14T17:15:00Z","v":239514,"vw":9.619663},{"c":9.575,"h":9.61,"l":9.55,"n":1317,"o":9.595,"t":"2026-10-14T17:30:00Z","v":258323,"vw":9.574446},{"c":9.555,"h":9.57,"l":9.53,"n":1234,"o":9.57,"t":"2026-10-14T17:45:00Z","v":237035,"vw":9.551142},{"c":9.575,"h":9.585,"l":9.52,"n":1410,"o":9.555,"t":"2026-10-14T18:00:00Z","v":244293,"vw":9.55044},{"c":9.595,"h":9.62,"l":9.54,"n":1889,"o":9.575,"t":"2026-10-14T18:15:00Z","v":366639,"vw":9.580398},{"c":9.565,"h":9.595,"l":9.56,"n":1347,"o":9.595,"t":"2026-10-14T18:30:00Z","v":142248,"vw":9.582586},{"c":9.625,"h":9.635,"l":9.56,"n":1851,"o":9.565,"t":"2026-10-14T18:45:00Z","v":217072,"vw":9.603361},{"c":9.615,"h":9.65,"l":9.56,"n":2245,"o":9.62,"t":"2026-10-14T19:00:00Z","v":365543,"vw":9.601939},{"c":9.575,"h":9.6463,"l":9.575,"n":2084,"o":9.615,"t":"2026-10-14T19:15:00Z","v":328732,"vw":9.615505},{"c":9.5678,"h":9.6,"l":9.55,"n":1778,"o":9.57,"t":"2026-10-14T19:30:00Z","v":270651,"vw":9.56935},{"c":9.475,"h":9.57,"l":9.465,"n":5988,"o":9.57,"t":"2026-10-14T19:45:00Z","v":1279157,"vw":9.509006},{"c":9.47,"h":9.53,"l":9.47,"n":118,"o":9.47,"t":"2026-10-14T20:00:00Z","v":861203,"vw":9.471001},{"c":9.4605,"h":9.5,"l":9.4605,"n":19,"o":9.47,"t":"2026-10-14T20:15:00Z","v":1942,"vw":9.476355},{"c":9.47,"h":9.49,"l":9.41,"n":40,"o":9.4606,"t":"2026-10-14T20:30:00Z","v":8228,"vw":9.450708},{"c":9.44,"h":9.47,"l":9.38,"n":99,"o":9.47,"t":"2026-10-14T20:45:00Z","v":20449,"vw":9.425272},{"c":9.41,"h":9.45,"l":9.4,"n":47,"o":9.44,"t":"2026-10-14T21:00:00Z","v":18831,"vw":9.412958},{"c":9.41,"h":9.42,"l":9.4,"n":101,"o":9.41,"t":"2026-10-14T21:15:00Z","v":5179,"vw":9.405568},{"c":9.44,"h":9.45,"l":9.41,"n":12,"o":9.41,"t":"2026-10-14T21:30:00Z","v":1971,"vw":9.43862},{"c":9.46,"h":9.46,"l":9.42,"n":15,"o":9.42,"t":"2026-10-14T21:45:00Z","v":3638,"vw":9.443926},{"c":9.39,"h":9.46,"l":9.39,"n":33,"o":9.46,"t":"2026-10-14T22:00:00Z","v":6406,"vw":9.427867},{"c":9.32,"h":9.4,"l":9.32,"n":44,"o":9.4,"t":"2026-10-14T22:15:00Z","v":9694,"vw":9.358475},{"c":9.36,"h":9.36,"l":9.3,"n":40,"o":9.36,"t":"2026-10-14T22:30:00Z","v":10110,"vw":9.347565},{"c":9.31,"h":9.36,"l":9.2854,"n":68,"o":9.32,"t":"2026-10-14T22:45:00Z","v":33465,"vw":9.331629},{"c":9.35,"h":9.36,"l":9.32,"n":27,"o":9.33,"t":"2026-10-14T23:00:00Z","v":2905,"vw":9.343481},{"c":9.32,"h":9.36,"l":9.31,"n":57,"o":9.36,"t":"2026-10-14T23:15:00Z","v":12603,"vw":9.339752},{"c":9.31,"h":9.34,"l":9.31,"n":24,"o":9.31,"t":"2026-10-14T23:30:00Z","v":5819,"vw":9.333999},{"c":9.28,"h":9.33,"l":9.28,"n":11,"o":9.3046,"t":"2026-10-14T23:45:00Z","v":1663,"vw":9.3046},{"c":9.4,"h":9.43,"l":9.2,"n":611,"o":9.33,"t":"2026-10-15T08:00:00Z","v":73209,"vw":9.296146},{"c":9.33,"h":9.33,"l":9.32,"n":23,"o":9.32,"t":"2026-10-15T08:15:00Z","v":2514,"vw":9.322305},{"c":9.34,"h":9.39,"l":9.33,"n":6,"o":9.33,"t":"2026-10-15T08:30:00Z","v":480,"vw":9.345494},{"c":9.36,"h":9.36,"l":9.32,"n":42,"o":9.35,"t":"2026-10-15T08:45:00Z","v":3810,"vw":9.338463},{"c":9.34,"h":9.36,"l":9.34,"n":2,"o":9.36,"t":"2026-10-15T09:00:00Z","v":280,"vw":9.352857},{"c":9.29,"h":9.36,"l":9.29,"n":59,"o":9.35,"t":"2026-10-15T09:15:00Z","v":6213,"vw":9.318283},{"c":9.28,"h":9.31,"l":9.28,"n":14,"o":9.28,"t":"2026-10-15T09:30:00Z","v":13298,"vw":9.290248},{"c":9.301,"h":9.301,"l":9.27,"n":19,"o":9.29,"t":"2026-10-15T09:45:00Z","v":2940,"vw":9.282808},{"c":9.26,"h":9.31,"l":9.25,"n":17,"o":9.3,"t":"2026-10-15T10:00:00Z","v":2513,"vw":9.261438},{"c":9.25,"h":9.32,"l":9.25,"n":11,"o":9.28,"t":"2026-10-15T10:15:00Z","v":933,"vw":9.27194},{"c":9.25,"h":9.26,"l":9.24,"n":6,"o":9.24,"t":"2026-10-15T10:30:00Z","v":476,"vw":9.249882},{"c":9.23,"h":9.31,"l":9.21,"n":23,"o":9.25,"t":"2026-10-15T10:45:00Z","v":2461,"vw":9.24654},{"c":9.3,"h":9.37,"l":9.16,"n":473,"o":9.26,"t":"2026-10-15T11:00:00Z","v":84155,"vw":9.289041},{"c":9.2555,"h":9.264,"l":9.18,"n":57,"o":9.23,"t":"2026-10-15T11:15:00Z","v":10958,"vw":9.229224},{"c":9.21,"h":9.28,"l":9.1,"n":84,"o":9.21,"t":"2026-10-15T11:30:00Z","v":15549,"vw":9.173381},{"c":9.2,"h":9.28,"l":9.18,"n":88,"o":9.2,"t":"2026-10-15T11:45:00Z","v":27497,"vw":9.225622},{"c":9.05,"h":9.19,"l":8.94,"n":432,"o":9.17,"t":"2026-10-15T12:00:00Z","v":81779,"vw":9.066568},{"c":9.12,"h":9.2,"l":9.02,"n":92,"o":9.083,"t":"2026-10-15T12:15:00Z","v":17562,"vw":9.097984},{"c":8.95,"h":9.12,"l":8.92,"n":305,"o":9.08,"t":"2026-10-15T12:30:00Z","v":108792,"vw":9.01252},{"c":9.03,"h":9.03,"l":8.9,"n":287,"o":8.933,"t":"2026-10-15T12:45:00Z","v":68749,"vw":8.957682},{"c":8.87,"h":9.12,"l":8.87,"n":670,"o":9.02,"t":"2026-10-15T13:00:00Z","v":224577,"vw":9.002844},{"c":8.9,"h":9,"l":8.8097,"n":410,"o":8.98,"t":"2026-10-15T13:15:00Z","v":107487,"vw":8.920953},{"c":9.235,"h":9.24,"l":8.9541,"n":5482,"o":9,"t":"2026-10-15T13:30:00Z","v":1646560,"vw":9.083483},{"c":9.1,"h":9.24,"l":9.04,"n":4509,"o":9.23,"t":"2026-10-15T13:45:00Z","v":741293,"vw":9.120655},{"c":9.1401,"h":9.28,"l":9.08,"n":5683,"o":9.1,"t":"2026-10-15T14:00:00Z","v":1130173,"vw":9.195526},{"c":9.16,"h":9.1957,"l":9.11,"n":3329,"o":9.14,"t":"2026-10-15T14:15:00Z","v":610186,"vw":9.156086},{"c":9.3125,"h":9.34,"l":9.11,"n":3116,"o":9.155,"t":"2026-10-15T14:30:00Z","v":706385,"vw":9.237257},{"c":9.5,"h":9.54,"l":9.3,"n":3743,"o":9.312,"t":"2026-10-15T14:45:00Z","v":755701,"vw":9.425646},{"c":9.63,"h":9.65,"l":9.45,"n":3233,"o":9.505,"t":"2026-10-15T15:00:00Z","v":587294,"vw":9.563151},{"c":9.605,"h":9.66,"l":9.585,"n":2361,"o":9.64,"t":"2026-10-15T15:15:00Z","v":406774,"vw":9.62039},{"c":9.73,"h":9.77,"l":9.595,"n":2232,"o":9.606,"t":"2026-10-15T15:30:00Z","v":374170,"vw":9.691432},{"c":9.71,"h":9.755,"l":9.6999,"n":1630,"o":9.732,"t":"2026-10-15T15:45:00Z","v":291258,"vw":9.723794},{"c":9.695,"h":9.765,"l":9.68,"n":2198,"o":9.7063,"t":"2026-10-15T16:00:00Z","v":327614,"vw":9.71712},{"c":9.555,"h":9.695,"l":9.54,"n":1686,"o":9.695,"t":"2026-10-15T16:15:00Z","v":378178,"vw":9.601934},{"c":9.6588,"h":9.6588,"l":9.5414,"n":1447,"o":9.555,"t":"2026-10-15T16:30:00Z","v":205902,"vw":9.600552},{"c":9.665,"h":9.7,"l":9.64,"n":1545,"o":9.655,"t":"2026-10-15T16:45:00Z","v":210264,"vw":9.661154},{"c":9.685,"h":9.7,"l":9.64,"n":1335,"o":9.665,"t":"2026-10-15T17:00:00Z","v":196002,"vw":9.666966},{"c":9.685,"h":9.72,"l":9.66,"n":1523,"o":9.685,"t":"2026-10-15T17:15:00Z","v":278283,"vw":9.687808},{"c":9.715,"h":9.74,"l":9.68,"n":1355,"o":9.685,"t":"2026-10-15T17:30:00Z","v":187156,"vw":9.713924},{"c":9.715,"h":9.75,"l":9.7,"n":1577,"o":9.715,"t":"2026-10-15T17:45:00Z","v":241321,"vw":9.725137},{"c":9.655,"h":9.72,"l":9.65,"n":1242,"o":9.715,"t":"2026-10-15T18:00:00Z","v":154995,"vw":9.680209},{"c":9.665,"h":9.69,"l":9.65,"n":1280,"o":9.655,"t":"2026-10-15T18:15:00Z","v":179141,"vw":9.667612},{"c":9.7299,"h":9.735,"l":9.665,"n":1394,"o":9.67,"t":"2026-10-15T18:30:00Z","v":198262,"vw":9.696814},{"c":9.695,"h":9.74,"l":9.68,"n":1411,"o":9.725,"t":"2026-10-15T18:45:00Z","v":205907,"vw":9.70392},{"c":9.735,"h":9.74,"l":9.695,"n":1448,"o":9.7,"t":"2026-10-15T19:00:00Z","v":194133,"vw":9.71819},{"c":9.705,"h":9.755,"l":9.7,"n":1688,"o":9.735,"t":"2026-10-15T19:15:00Z","v":258078,"vw":9.738958},{"c":9.78,"h":9.79,"l":9.69,"n":1935,"o":9.7,"t":"2026-10-15T19:30:00Z","v":311803,"vw":9.745632},{"c":9.8,"h":9.845,"l":9.78,"n":4552,"o":9.785,"t":"2026-10-15T19:45:00Z","v":701493,"vw":9.807914},{"c":9.9,"h":9.9,"l":9.79,"n":273,"o":9.8,"t":"2026-10-15T20:00:00Z","v":762122,"vw":9.803126},{"c":9.89,"h":9.9,"l":9.8,"n":70,"o":9.8945,"t":"2026-10-15T20:15:00Z","v":48972,"vw":9.815831},{"c":9.92,"h":9.94,"l":9.88,"n":63,"o":9.8899,"t":"2026-10-15T20:30:00Z","v":25728,"vw":9.900356},{"c":9.9099,"h":9.98,"l":9.84,"n":78,"o":9.92,"t":"2026-10-15T20:45:00Z","v":28303,"vw":9.907527},{"c":9.86,"h":9.9,"l":9.84,"n":28,"o":9.9,"t":"2026-10-15T21:00:00Z","v":3441,"vw":9.854435},{"c":9.88,"h":9.9092,"l":9.85,"n":35,"o":9.86,"t":"2026-10-15T21:15:00Z","v":6723,"vw":9.86202},{"c":9.916,"h":9.916,"l":9.9001,"n":6,"o":9.9001,"t":"2026-10-15T21:30:00Z","v":214,"vw":9.90805},{"c":9.9,"h":9.96,"l":9.9,"n":34,"o":9.95,"t":"2026-10-15T21:45:00Z","v":6679,"vw":9.917252},{"c":9.92,"h":9.94,"l":9.9,"n":18,"o":9.92,"t":"2026-10-15T22:00:00Z","v":3995,"vw":9.93567},{"c":9.92,"h":9.95,"l":9.8401,"n":46,"o":9.94,"t":"2026-10-15T22:15:00Z","v":18076,"vw":9.901208},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T22:30:00Z","v":100,"vw":9.94},{"c":9.9,"h":9.9387,"l":9.88,"n":10,"o":9.9,"t":"2026-10-15T22:45:00Z","v":1908,"vw":9.903836},{"c":9.85,"h":9.9,"l":9.84,"n":23,"o":9.9,"t":"2026-10-15T23:00:00Z","v":3099,"vw":9.853061},{"c":9.82,"h":9.85,"l":9.82,"n":27,"o":9.85,"t":"2026-10-15T23:15:00Z","v":2724,"vw":9.833485},{"c":9.85,"h":9.86,"l":9.82,"n":3,"o":9.86,"t":"2026-10-15T23:30:00Z","v":2300,"vw":9.841304},{"c":9.8457,"h":9.85,"l":9.81,"n":13,"o":9.83,"t":"2026-10-15T23:45:00Z","v":3492,"vw":9.837283},{"c":9.84,"h":10.3,"l":9.77,"n":513,"o":9.78,"t":"2026-10-16T08:00:00Z","v":76525,"vw":9.855352},{"c":9.8,"h":9.81,"l":9.8,"n":6,"o":9.81,"t":"2026-10-16T08:15:00Z","v":2574,"vw":9.801968},{"c":9.9,"h":9.9,"l":9.845,"n":3,"o":9.845,"t":"2026-10-16T08:30:00Z","v":371,"vw":9.860286},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-16T09:00:00Z","v":817,"vw":9.85},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-10-16T09:15:00Z","v":900,"vw":9.83},{"c":9.84,"h":9.86,"l":9.84,"n":3,"o":9.86,"t":"2026-10-16T09:30:00Z","v":501,"vw":9.846028},{"c":9.78,"h":9.79,"l":9.78,"n":15,"o":9.79,"t":"2026-10-16T09:45:00Z","v":985,"vw":9.787015},{"c":9.66,"h":9.8389,"l":9.66,"n":123,"o":9.78,"t":"2026-10-16T10:00:00Z","v":10260,"vw":9.717166},{"c":9.7,"h":9.7,"l":9.64,"n":78,"o":9.66,"t":"2026-10-16T10:15:00Z","v":3943,"vw":9.678269},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-16T10:30:00Z","v":269,"vw":9.82},{"c":9.81,"h":9.8692,"l":9.75,"n":39,"o":9.84,"t":"2026-10-16T11:00:00Z","v":19707,"vw":9.805692},{"c":9.91,"h":9.91,"l":9.83,"n":24,"o":9.84,"t":"2026-10-16T11:15:00Z","v":15054,"vw":9.847331},{"c":9.8,"h":9.8801,"l":9.8,"n":39,"o":9.8801,"t":"2026-10-16T11:30:00Z","v":13426,"vw":9.847509},{"c":9.85,"h":9.85,"l":9.82,"n":4,"o":9.82,"t":"2026-10-16T11:45:00Z","v":352,"vw":9.832857},{"c":9.75,"h":9.87,"l":9.7,"n":11,"o":9.87,"t":"2026-10-16T12:00:00Z","v":13295,"vw":9.776965},{"c":9.76,"h":9.8,"l":9.76,"n":18,"o":9.7845,"t":"2026-10-16T12:15:00Z","v":3947,"vw":9.770943},{"c":9.67,"h":9.7677,"l":9.67,"n":125,"o":9.7,"t":"2026-10-16T12:30:00Z","v":6148,"vw":9.710318},{"c":9.67,"h":9.7,"l":9.6036,"n":94,"o":9.7,"t":"2026-10-16T12:45:00Z","v":24847,"vw":9.61668},{"c":9.64,"h":9.72,"l":9.63,"n":28,"o":9.72,"t":"2026-10-16T13:00:00Z","v":20342,"vw":9.682131},{"c":9.61,"h":9.75,"l":9.61,"n":46,"o":9.67,"t":"2026-10-16T13:15:00Z","v":7263,"vw":9.694336},{"c":9.57,"h":9.73,"l":9.52,"n":2032,"o":9.65,"t":"2026-10-16T13:30:00Z","v":409957,"vw":9.585235},{"c":9.464,"h":9.58,"l":9.42,"n":2489,"o":9.58,"t":"2026-10-16T13:45:00Z","v":430250,"vw":9.474101},{"c":9.55,"h":9.57,"l":9.43,"n":2407,"o":9.46,"t":"2026-10-16T14:00:00Z","v":312255,"vw":9.505613},{"c":9.57,"h":9.64,"l":9.525,"n":2025,"o":9.56,"t":"2026-10-16T14:15:00Z","v":350049,"vw":9.578328},{"c":9.5899,"h":9.62,"l":9.555,"n":1187,"o":9.575,"t":"2026-10-16T14:30:00Z","v":190377,"vw":9.596349},{"c":9.49,"h":9.625,"l":9.49,"n":1510,"o":9.585,"t":"2026-10-16T14:45:00Z","v":296125,"vw":9.554724},{"c":9.395,"h":9.5,"l":9.36,"n":1576,"o":9.49,"t":"2026-10-16T15:00:00Z","v":354123,"vw":9.42176},{"c":9.345,"h":9.42,"l":9.315,"n":1556,"o":9.395,"t":"2026-10-16T15:15:00Z","v":292880,"vw":9.36634},{"c":9.305,"h":9.39,"l":9.28,"n":1738,"o":9.345,"t":"2026-10-16T15:30:00Z","v":332065,"vw":9.33635},{"c":9.27,"h":9.3188,"l":9.235,"n":1503,"o":9.305,"t":"2026-10-16T15:45:00Z","v":332943,"vw":9.270474},{"c":9.295,"h":9.295,"l":9.22,"n":1688,"o":9.265,"t":"2026-10-16T16:00:00Z","v":346956,"vw":9.252982},{"c":9.235,"h":9.31,"l":9.23,"n":1558,"o":9.3,"t":"2026-10-16T16:15:00Z","v":335963,"vw":9.251777},{"c":9.255,"h":9.2799,"l":9.22,"n":1871,"o":9.235,"t":"2026-10-16T16:30:00Z","v":374380,"vw":9.246158},{"c":9.255,"h":9.28,"l":9.22,"n":1379,"o":9.255,"t":"2026-10-16T16:45:00Z","v":283363,"vw":9.246518},{"c":9.145,"h":9.265,"l":9.115,"n":2507,"o":9.26,"t":"2026-10-16T17:00:00Z","v":688131,"vw":9.184585},{"c":9.195,"h":9.205,"l":9.1,"n":2334,"o":9.14,"t":"2026-10-16T17:15:00Z","v":647120,"vw":9.127317},{"c":9.245,"h":9.285,"l":9.17,"n":1831,"o":9.195,"t":"2026-10-16T17:30:00Z","v":325013,"vw":9.223024},{"c":9.185,"h":9.27,"l":9.18,"n":1305,"o":9.24,"t":"2026-10-16T17:45:00Z","v":170178,"vw":9.221333},{"c":9.195,"h":9.21,"l":9.165,"n":1156,"o":9.185,"t":"2026-10-16T18:00:00Z","v":214434,"vw":9.181821},{"c":9.18,"h":9.21,"l":9.16,"n":941,"o":9.1989,"t":"2026-10-16T18:15:00Z","v":127808,"vw":9.181233},{"c":9.17,"h":9.245,"l":9.15,"n":2649,"o":9.175,"t":"2026-10-16T18:30:00Z","v":595942,"vw":9.19535},{"c":9.045,"h":9.175,"l":9.01,"n":3084,"o":9.17,"t":"2026-10-16T18:45:00Z","v":806589,"vw":9.097411},{"c":9.1,"h":9.105,"l":8.985,"n":1961,"o":9.045,"t":"2026-10-16T19:00:00Z","v":404137,"vw":9.034005},{"c":9.065,"h":9.1162,"l":9.055,"n":1759,"o":9.105,"t":"2026-10-16T19:15:00Z","v":352147,"vw":9.085943},{"c":8.99,"h":9.085,"l":8.99,"n":2157,"o":9.07,"t":"2026-10-16T19:30:00Z","v":404587,"vw":9.019739},{"c":9.06,"h":9.09,"l":8.98,"n":5419,"o":8.995,"t":"2026-10-16T19:45:00Z","v":1081809,"vw":9.035654},{"c":9.0704,"h":9.1,"l":9.06,"n":77,"o":9.07,"t":"2026-10-16T20:00:00Z","v":879314,"vw":9.07023},{"c":9.07,"h":9.09,"l":9.07,"n":13,"o":9.07,"t":"2026-10-16T20:15:00Z","v":80171,"vw":9.070065},{"c":9.075,"h":9.0916,"l":9.07,"n":6,"o":9.0916,"t":"2026-10-16T20:30:00Z","v":2566,"vw":9.071706},{"c":9.08,"h":9.1,"l":9.08,"n":33,"o":9.1,"t":"2026-10-16T20:45:00Z","v":3243,"vw":9.089113},{"c":9.1,"h":9.13,"l":9.09,"n":32,"o":9.09,"t":"2026-10-16T21:00:00Z","v":5578,"vw":9.108746},{"c":9.11,"h":9.22,"l":9.1,"n":12,"o":9.1,"t":"2026-10-16T21:15:00Z","v":1220,"vw":9.141389},{"c":9.13,"h":9.16,"l":9.11,"n":44,"o":9.14,"t":"2026-10-16T21:30:00Z","v":5869,"vw":9.129008},{"c":9.09,"h":9.14,"l":9.09,"n":33,"o":9.135,"t":"2026-10-16T21:45:00Z","v":3426,"vw":9.121821},{"c":9.04,"h":9.1,"l":9.04,"n":53,"o":9.0982,"t":"2026-10-16T22:00:00Z","v":9692,"vw":9.082826},{"c":9.0393,"h":9.0899,"l":9.0393,"n":9,"o":9.0833,"t":"2026-10-16T22:30:00Z","v":2315,"vw":9.071704},{"c":9.08,"h":9.09,"l":9.08,"n":5,"o":9.09,"t":"2026-10-16T22:45:00Z","v":1200,"vw":9.089038},{"c":9.03,"h":9.0799,"l":9.03,"n":15,"o":9.0799,"t":"2026-10-16T23:00:00Z","v":13170,"vw":9.061606},{"c":9.0844,"h":9.0844,"l":9.04,"n":20,"o":9.08,"t":"2026-10-16T23:15:00Z","v":15286,"vw":9.057322},{"c":9.05,"h":9.0572,"l":9.03,"n":20,"o":9.05,"t":"2026-10-16T23:30:00Z","v":3945,"vw":9.047094},{"c":9.26,"h":9.26,"l":9.0433,"n":349,"o":9.0433,"t":"2026-10-16T23:45:00Z","v":39593,"vw":9.201844},{"c":9.22,"h":9.3461,"l":9.18,"n":310,"o":9.27,"t":"2026-10-19T08:00:00Z","v":33430,"vw":9.291113},{"c":9.25,"h":9.25,"l":9.22,"n":4,"o":9.22,"t":"2026-10-19T08:15:00Z","v":638,"vw":9.227743},{"c":9.28,"h":9.28,"l":9.24,"n":19,"o":9.24,"t":"2026-10-19T08:30:00Z","v":1414,"vw":9.244483},{"c":9.24,"h":9.28,"l":9.24,"n":15,"o":9.28,"t":"2026-10-19T08:45:00Z","v":1500,"vw":9.261305},{"c":9.25,"h":9.3,"l":9.25,"n":34,"o":9.27,"t":"2026-10-19T09:15:00Z","v":12908,"vw":9.290174},{"c":9.35,"h":9.35,"l":9.32,"n":19,"o":9.32,"t":"2026-10-19T09:30:00Z","v":2794,"vw":9.3444},{"c":9.31,"h":9.33,"l":9.31,"n":33,"o":9.33,"t":"2026-10-19T09:45:00Z","v":14424,"vw":9.315394},{"c":9.27,"h":9.2992,"l":9.25,"n":10,"o":9.26,"t":"2026-10-19T10:00:00Z","v":3263,"vw":9.285294},{"c":9.21,"h":9.24,"l":9.21,"n":26,"o":9.24,"t":"2026-10-19T10:15:00Z","v":11982,"vw":9.237258},{"c":9.2,"h":9.23,"l":9.2,"n":51,"o":9.23,"t":"2026-10-19T10:30:00Z","v":6574,"vw":9.209412},{"c":9.22,"h":9.25,"l":9.1917,"n":19,"o":9.21,"t":"2026-10-19T10:45:00Z","v":3018,"vw":9.207878},{"c":9.15,"h":9.22,"l":9.15,"n":45,"o":9.21,"t":"2026-10-19T11:00:00Z","v":27402,"vw":9.160845},{"c":9.163,"h":9.17,"l":9.12,"n":16,"o":9.15,"t":"2026-10-19T11:15:00Z","v":12807,"vw":9.146582},{"c":9.18,"h":9.19,"l":9.11,"n":33,"o":9.114,"t":"2026-10-19T11:30:00Z","v":4688,"vw":9.130326},{"c":9.19,"h":9.25,"l":9.1422,"n":66,"o":9.1995,"t":"2026-10-19T11:45:00Z","v":7301,"vw":9.204758},{"c":9.25,"h":9.25,"l":9.2,"n":28,"o":9.2,"t":"2026-10-19T12:00:00Z","v":1303,"vw":9.228352},{"c":9.28,"h":9.28,"l":9.25,"n":23,"o":9.2699,"t":"2026-10-19T12:15:00Z","v":7102,"vw":9.269169},{"c":9.2739,"h":9.29,"l":9.25,"n":22,"o":9.26,"t":"2026-10-19T12:30:00Z","v":2391,"vw":9.272289},{"c":9.2546,"h":9.28,"l":9.25,"n":12,"o":9.28,"t":"2026-10-19T12:45:00Z","v":2081,"vw":9.259183},{"c":9.27,"h":9.29,"l":9.27,"n":12,"o":9.29,"t":"2026-10-19T13:00:00Z","v":9361,"vw":9.273192},{"c":9.27,"h":9.27,"l":9.22,"n":82,"o":9.25,"t":"2026-10-19T13:15:00Z","v":22319,"vw":9.247173},{"c":9.2,"h":9.3644,"l":9.152,"n":2922,"o":9.26,"t":"2026-10-19T13:30:00Z","v":583274,"vw":9.248053},{"c":9.2,"h":9.29,"l":9.165,"n":1934,"o":9.195,"t":"2026-10-19T13:45:00Z","v":323732,"vw":9.221072},{"c":9.14,"h":9.205,"l":9.07,"n":2228,"o":9.195,"t":"2026-10-19T14:00:00Z","v":347337,"vw":9.111461},{"c":9.12,"h":9.1489,"l":9.075,"n":1716,"o":9.1489,"t":"2026-10-19T14:15:00Z","v":170487,"vw":9.111454},{"c":9.11,"h":9.125,"l":9.05,"n":1849,"o":9.115,"t":"2026-10-19T14:30:00Z","v":200103,"vw":9.088064},{"c":9.185,"h":9.25,"l":9.115,"n":2056,"o":9.115,"t":"2026-10-19T14:45:00Z","v":273182,"vw":9.20006},{"c":9.195,"h":9.22,"l":9.17,"n":1540,"o":9.1822,"t":"2026-10-19T15:00:00Z","v":150672,"vw":9.197514},{"c":9.225,"h":9.2499,"l":9.185,"n":1849,"o":9.195,"t":"2026-10-19T15:15:00Z","v":214488,"vw":9.21992},{"c":9.195,"h":9.235,"l":9.17,"n":1490,"o":9.225,"t":"2026-10-19T15:30:00Z","v":144949,"vw":9.200681},{"c":9.195,"h":9.245,"l":9.18,"n":1720,"o":9.195,"t":"2026-10-19T15:45:00Z","v":285463,"vw":9.210471},{"c":9.15,"h":9.205,"l":9.13,"n":1452,"o":9.1922,"t":"2026-10-19T16:00:00Z","v":257820,"vw":9.162294},{"c":9.13,"h":9.17,"l":9.12,"n":1204,"o":9.155,"t":"2026-10-19T16:15:00Z","v":131856,"vw":9.144863},{"c":9.14,"h":9.15,"l":9.11,"n":1095,"o":9.135,"t":"2026-10-19T16:30:00Z","v":167232,"vw":9.130939},{"c":9.095,"h":9.14,"l":9.09,"n":1110,"o":9.135,"t":"2026-10-19T16:45:00Z","v":169574,"vw":9.115472},{"c":9.085,"h":9.115,"l":9.06,"n":1163,"o":9.0921,"t":"2026-10-19T17:00:00Z","v":204207,"vw":9.083771},{"c":9.075,"h":9.1,"l":9.065,"n":996,"o":9.08,"t":"2026-10-19T17:15:00Z","v":143060,"vw":9.083783},{"c":9.045,"h":9.075,"l":9.03,"n":1301,"o":9.075,"t":"2026-10-19T17:30:00Z","v":293313,"vw":9.055095},{"c":9.04,"h":9.055,"l":9,"n":1367,"o":9.04,"t":"2026-10-19T17:45:00Z","v":178082,"vw":9.02367},{"c":9.025,"h":9.0589,"l":9.01,"n":1220,"o":9.045,"t":"2026-10-19T18:00:00Z","v":183985,"vw":9.031803},{"c":8.975,"h":9.0277,"l":8.955,"n":1246,"o":9.025,"t":"2026-10-19T18:15:00Z","v":214021,"vw":8.988003},{"c":9.025,"h":9.03,"l":8.97,"n":1006,"o":8.975,"t":"2026-10-19T18:30:00Z","v":149214,"vw":8.996742},{"c":9.035,"h":9.06,"l":9.0201,"n":1203,"o":9.03,"t":"2026-10-19T18:45:00Z","v":181040,"vw":9.043224},{"c":9.035,"h":9.05,"l":9.02,"n":996,"o":9.04,"t":"2026-10-19T19:00:00Z","v":130806,"vw":9.035571},{"c":9.035,"h":9.095,"l":9.03,"n":1561,"o":9.035,"t":"2026-10-19T19:15:00Z","v":265518,"vw":9.054887},{"c":9.04,"h":9.075,"l":9.03,"n":1663,"o":9.035,"t":"2026-10-19T19:30:00Z","v":283324,"vw":9.052227},{"c":8.96,"h":9.05,"l":8.95,"n":4590,"o":9.045,"t":"2026-10-19T19:45:00Z","v":834906,"vw":8.97684},{"c":9.01,"h":9.0453,"l":8.963,"n":61,"o":8.97,"t":"2026-10-19T20:00:00Z","v":626989,"vw":8.970281},{"c":9,"h":9.02,"l":8.97,"n":124,"o":9.0167,"t":"2026-10-19T20:15:00Z","v":166650,"vw":8.971924},{"c":9.0192,"h":9.03,"l":9.0192,"n":5,"o":9.03,"t":"2026-10-19T20:30:00Z","v":952,"vw":9.022878},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-19T20:45:00Z","v":220,"vw":9},{"c":9.01,"h":9.01,"l":8.99,"n":16,"o":9.0099,"t":"2026-10-19T21:00:00Z","v":942,"vw":9.005945},{"c":9.0484,"h":9.0484,"l":9.01,"n":29,"o":9.01,"t":"2026-10-19T21:15:00Z","v":9638,"vw":9.01803},{"c":9.01,"h":9.06,"l":9.01,"n":13,"o":9.04,"t":"2026-10-19T21:30:00Z","v":6330,"vw":9.049521},{"c":9.05,"h":9.05,"l":9.04,"n":7,"o":9.04,"t":"2026-10-19T21:45:00Z","v":1005,"vw":9.047403},{"c":9.06,"h":9.06,"l":9.0553,"n":14,"o":9.0598,"t":"2026-10-19T22:00:00Z","v":2219,"vw":9.059358},{"c":9.08,"h":9.11,"l":9.08,"n":4,"o":9.11,"t":"2026-10-19T22:15:00Z","v":1705,"vw":9.091498},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-19T22:30:00Z","v":101,"vw":9.08},{"c":9.1,"h":9.1,"l":9.08,"n":12,"o":9.08,"t":"2026-10-19T22:45:00Z","v":2623,"vw":9.085813},{"c":9.0312,"h":9.04,"l":9.0312,"n":2,"o":9.04,"t":"2026-10-19T23:00:00Z","v":533,"vw":9.034502},{"c":9.06,"h":9.09,"l":9.03,"n":22,"o":9.0807,"t":"2026-10-19T23:15:00Z","v":6477,"vw":9.057915},{"c":9.0795,"h":9.08,"l":9.06,"n":19,"o":9.06,"t":"2026-10-19T23:30:00Z","v":6052,"vw":9.06451},{"c":9.0354,"h":9.05,"l":9.01,"n":15,"o":9.05,"t":"2026-10-19T23:45:00Z","v":11540,"vw":9.048563},{"c":8.88,"h":9.06,"l":8.85,"n":157,"o":9,"t":"2026-10-20T08:00:00Z","v":26948,"vw":8.992874},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-20T08:15:00Z","v":244,"vw":8.9},{"c":8.9,"h":8.92,"l":8.9,"n":12,"o":8.9,"t":"2026-10-20T08:30:00Z","v":651,"vw":8.91},{"c":8.8906,"h":8.9,"l":8.89,"n":11,"o":8.89,"t":"2026-10-20T08:45:00Z","v":1919,"vw":8.891132},{"c":8.86,"h":8.89,"l":8.85,"n":14,"o":8.89,"t":"2026-10-20T09:00:00Z","v":3457,"vw":8.870161},{"c":8.93,"h":8.93,"l":8.87,"n":6,"o":8.87,"t":"2026-10-20T09:15:00Z","v":1782,"vw":8.881137},{"c":8.88,"h":8.9,"l":8.88,"n":9,"o":8.9,"t":"2026-10-20T09:30:00Z","v":2193,"vw":8.890609},{"c":8.86,"h":8.9,"l":8.86,"n":12,"o":8.9,"t":"2026-10-20T09:45:00Z","v":1561,"vw":8.882646},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-20T10:00:00Z","v":256,"vw":8.9},{"c":8.85,"h":8.87,"l":8.85,"n":31,"o":8.87,"t":"2026-10-20T10:15:00Z","v":6206,"vw":8.854155},{"c":8.85,"h":8.85,"l":8.835,"n":26,"o":8.84,"t":"2026-10-20T10:30:00Z","v":1288,"vw":8.843219},{"c":8.8579,"h":8.86,"l":8.85,"n":19,"o":8.85,"t":"2026-10-20T10:45:00Z","v":5050,"vw":8.851032},{"c":8.88,"h":8.91,"l":8.88,"n":25,"o":8.9,"t":"2026-10-20T11:00:00Z","v":1877,"vw":8.889568},{"c":8.87,"h":8.87,"l":8.8,"n":52,"o":8.85,"t":"2026-10-20T11:15:00Z","v":2751,"vw":8.835404},{"c":8.83,"h":8.83,"l":8.82,"n":7,"o":8.82,"t":"2026-10-20T11:30:00Z","v":325,"vw":8.825},{"c":8.8,"h":8.8,"l":8.8,"n":18,"o":8.8,"t":"2026-10-20T11:45:00Z","v":3355,"vw":8.8},{"c":8.77,"h":8.82,"l":8.73,"n":125,"o":8.82,"t":"2026-10-20T12:00:00Z","v":64291,"vw":8.743428},{"c":8.84,"h":8.84,"l":8.73,"n":62,"o":8.77,"t":"2026-10-20T12:15:00Z","v":21478,"vw":8.787613},{"c":8.85,"h":8.85,"l":8.8,"n":14,"o":8.84,"t":"2026-10-20T12:30:00Z","v":3220,"vw":8.830168},{"c":8.87,"h":8.92,"l":8.844,"n":45,"o":8.844,"t":"2026-10-20T12:45:00Z","v":7978,"vw":8.884519},{"c":8.87,"h":8.87,"l":8.86,"n":4,"o":8.86,"t":"2026-10-20T13:00:00Z","v":461,"vw":8.867317},{"c":8.86,"h":8.9,"l":8.78,"n":237,"o":8.88,"t":"2026-10-20T13:15:00Z","v":31867,"vw":8.828832},{"c":8.815,"h":9,"l":8.8,"n":3000,"o":8.81,"t":"2026-10-20T13:30:00Z","v":669178,"vw":8.879486},{"c":9.015,"h":9.02,"l":8.81,"n":2852,"o":8.815,"t":"2026-10-20T13:45:00Z","v":619567,"vw":8.926395},{"c":9.35,"h":9.35,"l":9.02,"n":3686,"o":9.03,"t":"2026-10-20T14:00:00Z","v":1301070,"vw":9.214677},{"c":9.435,"h":9.47,"l":9.305,"n":3087,"o":9.3474,"t":"2026-10-20T14:15:00Z","v":936936,"vw":9.407917},{"c":9.455,"h":9.54,"l":9.385,"n":3054,"o":9.45,"t":"2026-10-20T14:30:00Z","v":893004,"vw":9.466375},{"c":9.45,"h":9.48,"l":9.375,"n":1908,"o":9.455,"t":"2026-10-20T14:45:00Z","v":289811,"vw":9.439345},{"c":9.31,"h":9.4599,"l":9.27,"n":2357,"o":9.44,"t":"2026-10-20T15:00:00Z","v":484610,"vw":9.376146},{"c":9.31,"h":9.375,"l":9.2723,"n":2231,"o":9.31,"t":"2026-10-20T15:15:00Z","v":541505,"vw":9.322642},{"c":9.305,"h":9.34,"l":9.28,"n":1930,"o":9.305,"t":"2026-10-20T15:30:00Z","v":401214,"vw":9.306022},{"c":9.3,"h":9.32,"l":9.245,"n":1677,"o":9.3,"t":"2026-10-20T15:45:00Z","v":387950,"vw":9.274916},{"c":9.2986,"h":9.315,"l":9.25,"n":1283,"o":9.3,"t":"2026-10-20T16:00:00Z","v":238570,"vw":9.272893},{"c":9.275,"h":9.31,"l":9.245,"n":1559,"o":9.3,"t":"2026-10-20T16:15:00Z","v":301472,"vw":9.26762},{"c":9.3,"h":9.32,"l":9.265,"n":1055,"o":9.275,"t":"2026-10-20T16:30:00Z","v":240847,"vw":9.292911},{"c":9.315,"h":9.36,"l":9.295,"n":970,"o":9.295,"t":"2026-10-20T16:45:00Z","v":111619,"vw":9.333481},{"c":9.325,"h":9.33,"l":9.29,"n":898,"o":9.315,"t":"2026-10-20T17:00:00Z","v":91541,"vw":9.310637},{"c":9.325,"h":9.35,"l":9.315,"n":1054,"o":9.33,"t":"2026-10-20T17:15:00Z","v":108647,"vw":9.332367},{"c":9.265,"h":9.33,"l":9.265,"n":1061,"o":9.325,"t":"2026-10-20T17:30:00Z","v":106050,"vw":9.29954},{"c":9.285,"h":9.31,"l":9.26,"n":1303,"o":9.27,"t":"2026-10-20T17:45:00Z","v":223113,"vw":9.284159},{"c":9.2078,"h":9.29,"l":9.195,"n":1489,"o":9.285,"t":"2026-10-20T18:00:00Z","v":214081,"vw":9.237111},{"c":9.1889,"h":9.21,"l":9.17,"n":1268,"o":9.205,"t":"2026-10-20T18:15:00Z","v":209181,"vw":9.185935},{"c":9.155,"h":9.19,"l":9.145,"n":1308,"o":9.18,"t":"2026-10-20T18:30:00Z","v":313242,"vw":9.170998},{"c":9.185,"h":9.2,"l":9.145,"n":1051,"o":9.15,"t":"2026-10-20T18:45:00Z","v":140698,"vw":9.180665},{"c":9.19,"h":9.21,"l":9.185,"n":1467,"o":9.19,"t":"2026-10-20T19:00:00Z","v":168193,"vw":9.194163},{"c":9.165,"h":9.22,"l":9.15,"n":1669,"o":9.195,"t":"2026-10-20T19:15:00Z","v":204513,"vw":9.177915},{"c":9.19,"h":9.19,"l":9.155,"n":1960,"o":9.165,"t":"2026-10-20T19:30:00Z","v":227503,"vw":9.172774},{"c":9.135,"h":9.21,"l":9.125,"n":5301,"o":9.1812,"t":"2026-10-20T19:45:00Z","v":1095060,"vw":9.1674},{"c":9.211,"h":9.22,"l":9.13,"n":101,"o":9.15,"t":"2026-10-20T20:00:00Z","v":1032917,"vw":9.151863},{"c":9.2,"h":9.23,"l":9.2,"n":17,"o":9.2116,"t":"2026-10-20T20:15:00Z","v":2537,"vw":9.208046},{"c":9.24,"h":9.24,"l":9.2,"n":11,"o":9.2,"t":"2026-10-20T20:30:00Z","v":3915,"vw":9.233519},{"c":9.32,"h":9.32,"l":9.26,"n":26,"o":9.2752,"t":"2026-10-20T20:45:00Z","v":10671,"vw":9.29091},{"c":9.35,"h":9.35,"l":9.25,"n":64,"o":9.32,"t":"2026-10-20T21:00:00Z","v":53762,"vw":9.290941},{"c":9.4019,"h":9.4088,"l":9.34,"n":70,"o":9.3743,"t":"2026-10-20T21:15:00Z","v":26390,"vw":9.355746},{"c":9.34,"h":9.3987,"l":9.34,"n":20,"o":9.3987,"t":"2026-10-20T21:30:00Z","v":14666,"vw":9.368201},{"c":9.3782,"h":9.38,"l":9.36,"n":15,"o":9.3761,"t":"2026-10-20T21:45:00Z","v":10329,"vw":9.371779},{"c":9.376,"h":9.38,"l":9.35,"n":18,"o":9.3676,"t":"2026-10-20T22:00:00Z","v":8248,"vw":9.369685},{"c":9.39,"h":9.39,"l":9.36,"n":19,"o":9.38,"t":"2026-10-20T22:15:00Z","v":5697,"vw":9.379291},{"c":9.42,"h":9.42,"l":9.36,"n":5,"o":9.36,"t":"2026-10-20T22:30:00Z","v":1283,"vw":9.39},{"c":9.36,"h":9.42,"l":9.36,"n":17,"o":9.37,"t":"2026-10-20T22:45:00Z","v":6596,"vw":9.376424},{"c":9.3161,"h":9.35,"l":9.2714,"n":25,"o":9.35,"t":"2026-10-20T23:00:00Z","v":7952,"vw":9.311213},{"c":9.3236,"h":9.33,"l":9.3,"n":8,"o":9.33,"t":"2026-10-20T23:15:00Z","v":6499,"vw":9.313363},{"c":9.33,"h":9.33,"l":9.32,"n":6,"o":9.32,"t":"2026-10-20T23:30:00Z","v":1192,"vw":9.328072},{"c":9.22,"h":9.33,"l":9.22,"n":10,"o":9.3174,"t":"2026-10-20T23:45:00Z","v":3764,"vw":9.262591},{"c":9.45,"h":9.5,"l":9.34,"n":215,"o":9.3999,"t":"2026-10-21T08:00:00Z","v":52460,"vw":9.449104},{"c":9.48,"h":9.48,"l":9.45,"n":7,"o":9.45,"t":"2026-10-21T08:15:00Z","v":649,"vw":9.458458},{"c":9.45,"h":9.59,"l":9.45,"n":15,"o":9.5,"t":"2026-10-21T08:30:00Z","v":26123,"vw":9.568152},{"c":9.42,"h":9.5,"l":9.42,"n":26,"o":9.45,"t":"2026-10-21T08:45:00Z","v":9094,"vw":9.477564},{"c":9.49,"h":9.5,"l":9.4,"n":23,"o":9.4,"t":"2026-10-21T09:00:00Z","v":30257,"vw":9.497748},{"c":9.47,"h":9.5019,"l":9.41,"n":62,"o":9.4981,"t":"2026-10-21T09:15:00Z","v":95669,"vw":9.498653},{"c":9.54,"h":9.55,"l":9.48,"n":47,"o":9.51,"t":"2026-10-21T09:30:00Z","v":26927,"vw":9.542974},{"c":9.48,"h":9.54,"l":9.48,"n":28,"o":9.5,"t":"2026-10-21T09:45:00Z","v":3039,"vw":9.4974},{"c":9.44,"h":9.51,"l":9.42,"n":27,"o":9.51,"t":"2026-10-21T10:15:00Z","v":5960,"vw":9.437778},{"c":9.53,"h":9.53,"l":9.51,"n":15,"o":9.51,"t":"2026-10-21T10:30:00Z","v":1082,"vw":9.518188},{"c":9.56,"h":9.56,"l":9.53,"n":18,"o":9.53,"t":"2026-10-21T10:45:00Z","v":2526,"vw":9.555817},{"c":9.5607,"h":9.59,"l":9.51,"n":62,"o":9.58,"t":"2026-10-21T11:00:00Z","v":17339,"vw":9.552782},{"c":9.54,"h":9.6,"l":9.54,"n":65,"o":9.55,"t":"2026-10-21T11:15:00Z","v":6992,"vw":9.558512},{"c":9.54,"h":9.57,"l":9.51,"n":45,"o":9.57,"t":"2026-10-21T11:30:00Z","v":6419,"vw":9.53488},{"c":9.57,"h":9.6,"l":9.51,"n":33,"o":9.5146,"t":"2026-10-21T11:45:00Z","v":13456,"vw":9.553907},{"c":9.52,"h":9.5932,"l":9.52,"n":50,"o":9.5932,"t":"2026-10-21T12:00:00Z","v":9775,"vw":9.564607},{"c":9.53,"h":9.57,"l":9.51,"n":47,"o":9.53,"t":"2026-10-21T12:15:00Z","v":9350,"vw":9.514974},{"c":9.5276,"h":9.539,"l":9.47,"n":63,"o":9.53,"t":"2026-10-21T12:30:00Z","v":7896,"vw":9.510861},{"c":9.48,"h":9.54,"l":9.45,"n":121,"o":9.54,"t":"2026-10-21T12:45:00Z","v":17061,"vw":9.461096},{"c":9.53,"h":9.57,"l":9.4771,"n":210,"o":9.4771,"t":"2026-10-21T13:00:00Z","v":48914,"vw":9.513765},{"c":9.5,"h":9.57,"l":9.48,"n":272,"o":9.57,"t":"2026-10-21T13:15:00Z","v":64800,"vw":9.529289},{"c":9.37,"h":9.51,"l":9.32,"n":2953,"o":9.51,"t":"2026-10-21T13:30:00Z","v":772174,"vw":9.418579},{"c":9.295,"h":9.46,"l":9.27,"n":2099,"o":9.38,"t":"2026-10-21T13:45:00Z","v":432159,"vw":9.356582},{"c":9.285,"h":9.315,"l":9.22,"n":1571,"o":9.295,"t":"2026-10-21T14:00:00Z","v":263373,"vw":9.272656},{"c":9.47,"h":9.47,"l":9.265,"n":2372,"o":9.285,"t":"2026-10-21T14:15:00Z","v":391589,"vw":9.40285},{"c":9.565,"h":9.615,"l":9.46,"n":3769,"o":9.4601,"t":"2026-10-21T14:30:00Z","v":814697,"vw":9.538342},{"c":9.7,"h":9.7198,"l":9.555,"n":2796,"o":9.56,"t":"2026-10-21T14:45:00Z","v":693660,"vw":9.661798},{"c":9.785,"h":9.808,"l":9.65,"n":3251,"o":9.7,"t":"2026-10-21T15:00:00Z","v":673457,"vw":9.739268},{"c":9.7575,"h":9.81,"l":9.7,"n":2721,"o":9.7899,"t":"2026-10-21T15:15:00Z","v":543581,"vw":9.772006},{"c":9.715,"h":9.85,"l":9.715,"n":1990,"o":9.755,"t":"2026-10-21T15:30:00Z","v":467125,"vw":9.791826},{"c":9.725,"h":9.75,"l":9.7,"n":1216,"o":9.72,"t":"2026-10-21T15:45:00Z","v":312188,"vw":9.726716},{"c":9.705,"h":9.755,"l":9.7,"n":1292,"o":9.725,"t":"2026-10-21T16:00:00Z","v":220961,"vw":9.725402},{"c":9.7288,"h":9.76,"l":9.7,"n":935,"o":9.705,"t":"2026-10-21T16:15:00Z","v":96047,"vw":9.728132},{"c":9.75,"h":9.81,"l":9.695,"n":1465,"o":9.73,"t":"2026-10-21T16:30:00Z","v":206793,"vw":9.751972},{"c":9.72,"h":9.77,"l":9.715,"n":1215,"o":9.745,"t":"2026-10-21T16:45:00Z","v":238085,"vw":9.746334},{"c":9.7078,"h":9.74,"l":9.69,"n":977,"o":9.725,"t":"2026-10-21T17:00:00Z","v":245591,"vw":9.712272},{"c":9.715,"h":9.725,"l":9.675,"n":1013,"o":9.705,"t":"2026-10-21T17:15:00Z","v":232875,"vw":9.699909},{"c":9.715,"h":9.74,"l":9.7,"n":833,"o":9.715,"t":"2026-10-21T17:30:00Z","v":119595,"vw":9.723968},{"c":9.725,"h":9.725,"l":9.71,"n":76,"o":9.715,"t":"2026-10-21T17:45:00Z","v":18869,"vw":9.717193}],"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":0.39054250022977116,"strike":25.378299990809154,"iv":8,"gamma":0.029808343797995303,"theta":-0.2469036386791908,"vega":0.0012903133192462657,"rho":0.00004296649103613978,"breakevenPct":165.11154826171733},{"delta":0.15,"premium":0.21841637082577403,"strike":14.631418428312253,"iv":4.396289658841022,"gamma":0.07457858889138858,"theta":-0.1812191429961703,"vega":0.0017153195533690714,"rho":0.00007087036542194747,"breakevenPct":52.77607818043236},{"delta":0.2,"premium":0.3818264301795296,"strike":15.226942792818816,"iv":5.6133752714689855,"gamma":0.0678923672570243,"theta":-0.2761316105361278,"vega":0.0020583013931605243,"rho":0.00008946725293247067,"breakevenPct":60.58404550409819},{"delta":0.25,"premium":0.35728848731086227,"strike":13.5389909644944,"iv":4.425648967306428,"gamma":0.16138481262868437,"theta":-0.23145824497680853,"vega":0.002265662834344851,"rho":0.00011890186389816739,"breakevenPct":42.96583798153562},{"delta":0.3,"premium":0.29674634438905234,"strike":12.176792748753677,"iv":3.145260604216964,"gamma":0.28456232893788974,"theta":-0.17150510988180911,"vega":0.0024328441914099586,"rho":0.00015048012353607737,"breakevenPct":28.328591493237948},{"delta":0.35,"premium":0.23620420146724241,"strike":10.814594533012954,"iv":1.8648722411275003,"gamma":0.40773984524709506,"theta":-0.1115519747868097,"vega":0.002600025548475066,"rho":0.00018205838317398736,"breakevenPct":13.691345004940281},{"delta":0.4,"premium":0.21803948942959714,"strike":9.959912245712006,"iv":1.0961533306741125,"gamma":0.4824262465097726,"theta":-0.07545145592341444,"vega":0.0027,"rho":0.0002108621875699243,"breakevenPct":4.711437604337472},{"delta":0.45,"premium":0.26291384124451533,"strike":9.860191463901076,"iv":1.0885745512564817,"gamma":0.4849790985241324,"theta":-0.07483318707618668,"vega":0.0027,"rho":0.00023553881725267735,"breakevenPct":4.14717392125094},{"delta":0.5,"premium":0.30778819305943356,"strike":9.760470682090148,"iv":1.0809957718388512,"gamma":0.4875319505384922,"theta":-0.07421491822895891,"vega":0.0027,"rho":0.00026021544693543034,"breakevenPct":3.5829102381644082},{"delta":0.55,"premium":0.35266254487435184,"strike":9.660749900279217,"iv":1.0734169924212205,"gamma":0.490084802552852,"theta":-0.07359664938173115,"vega":0.0027,"rho":0.00028489207661818345,"breakevenPct":3.018646555077876},{"delta":0.6,"premium":0.39753689668926995,"strike":9.561029118468289,"iv":1.06583821300359,"gamma":0.49263765456721176,"theta":-0.0729783805345034,"vega":0.0027,"rho":0.00030956870630093644,"breakevenPct":2.454382871991345},{"delta":0.65,"premium":0.46919134396355344,"strike":9.444760820045557,"iv":1.0849970387243735,"gamma":0.47264567198177676,"theta":-0.07162779043280182,"vega":0.0026226651480637814,"rho":0.0003328123159095327,"breakevenPct":1.9953926338385959},{"delta":0.7,"premium":0.5830865603644645,"strike":9.30239179954442,"iv":1.146329612756264,"gamma":0.4170932801822324,"theta":-0.06912209567198178,"vega":0.0024233485193621875,"rho":0.0003537955948856959,"breakevenPct":1.7024522624370717},{"delta":0.75,"premium":0.6969817767653758,"strike":9.160022779043281,"iv":1.2076621867881547,"gamma":0.36154088838268794,"theta":-0.06661640091116174,"vega":0.0022240318906605926,"rho":0.0003747788738618591,"breakevenPct":1.4095118910355469},{"delta":0.8,"premium":0.810876993166287,"strike":9.01765375854214,"iv":1.2689947608200456,"gamma":0.3059884965831435,"theta":-0.06411070615034167,"vega":0.0020247152619589977,"rho":0.00039576215283802237,"breakevenPct":1.116571519634022}],"put":[{"delta":0.1,"premium":0.08484849488800646,"strike":8.081818061343922,"iv":2.142419290112536,"gamma":0.13552698885981615,"theta":-0.06726864423798672,"vega":0.0012908551309534582,"rho":-0.00006068934221753122,"breakevenPct":17.726650550865074},{"delta":0.15,"premium":0.11686729713047457,"strike":8.371990543042882,"iv":2.0677663112457774,"gamma":0.21419752796853497,"theta":-0.08082129798577892,"vega":0.0016850128919994106,"rho":-0.0000921653159319969,"breakevenPct":15.07074849884355},{"delta":0.2,"premium":0.09542970690511676,"strike":9.081718827620467,"iv":1.1154682066567314,"gamma":0.339451217088922,"theta":-0.05390144063586687,"vega":0.0019470938897168406,"rho":-0.00011993412470493082,"breakevenPct":7.548465836261827},{"delta":0.25,"premium":0.12647789369100845,"strike":9.205911574764034,"iv":1.0961189766517636,"gamma":0.38679349230004967,"theta":-0.05891882762046696,"vega":0.002170640834575261,"rho":-0.00014925712887106033,"breakevenPct":6.590188466326898},{"delta":0.3,"premium":0.15752608047690014,"strike":9.330104321907601,"iv":1.0767697466467958,"gamma":0.43413576751117733,"theta":-0.06393621460506707,"vega":0.002394187779433681,"rho":-0.00017858013303718987,"breakevenPct":5.63191109639197},{"delta":0.35,"premium":0.18857426726279186,"strike":9.454297069051167,"iv":1.0574205166418282,"gamma":0.481478042722305,"theta":-0.06895360158966717,"vega":0.002617734724292101,"rho":-0.0002079031372033194,"breakevenPct":4.673633726457041},{"delta":0.4,"premium":0.23433425523508497,"strike":9.562425918609245,"iv":1.0550943105491901,"gamma":0.49722698538127225,"theta":-0.07117455551165547,"vega":0.0027,"rho":-0.00023788226746308377,"breakevenPct":4.031978771870777},{"delta":0.45,"premium":0.28866060845515606,"strike":9.661201106282101,"iv":1.0626802449624655,"gamma":0.49457981035163967,"theta":-0.07176720663769262,"vega":0.0027,"rho":-0.0002682434458280026,"breakevenPct":3.5746862363482936},{"delta":0.5,"premium":0.3429869616752272,"strike":9.759976293954958,"iv":1.0702661793757409,"gamma":0.4919326353220071,"theta":-0.07235985776372976,"vega":0.0027,"rho":-0.0002986046241929214,"breakevenPct":3.1173937008258106},{"delta":0.55,"premium":0.3973133148952983,"strike":9.858751481627815,"iv":1.0778521137890162,"gamma":0.4892854602923746,"theta":-0.0729525088897669,"vega":0.0027,"rho":-0.0003289658025578403,"breakevenPct":2.6601011653033266},{"delta":0.6,"premium":0.4516396681153694,"strike":9.957526669300671,"iv":1.0854380482022916,"gamma":0.486638285262742,"theta":-0.07354516001580404,"vega":0.0027,"rho":-0.00035932698092275907,"breakevenPct":2.202808629780844},{"delta":0.65,"premium":1.1748173847929606,"strike":10.680903401420178,"iv":1.6741120479975806,"gamma":0.42329918564378743,"theta":-0.09821198661516672,"vega":0.0025937419134245453,"rho":-0.0004284984620522,"breakevenPct":2.2007611458105245},{"delta":0.7,"premium":2.4025671826753476,"strike":11.87547077233277,"iv":2.7011507286950907,"gamma":0.31417494993113376,"theta":-0.14104003330844164,"vega":0.002407324217678133,"rho":-0.0005269478908811928,"breakevenPct":2.542144139326926},{"delta":0.75,"premium":3.6303169805577373,"strike":13.070038143245366,"iv":3.728189409392603,"gamma":0.20505071421847992,"theta":-0.18386808000171667,"vega":0.002220906521931721,"rho":-0.0006253973197101856,"breakevenPct":2.8835271328433283},{"delta":0.8,"premium":4.858066778440126,"strike":14.26460551415796,"iv":4.755228090090115,"gamma":0.09592647850582608,"theta":-0.22669612669499167,"vega":0.0020344888261853086,"rho":-0.0007238467485391786,"breakevenPct":3.2249101263597306},{"delta":0.85,"premium":8.194004536666062,"strike":17.603864026607603,"iv":6.09042202744597,"gamma":0.05314030194449203,"theta":-0.2496389329647498,"vega":0.0017150622552681402,"rho":-0.0009410869594685945,"breakevenPct":3.1907459882557565},{"delta":0.9,"premium":15.9593849912687,"strike":25.378299990809158,"iv":8,"gamma":0.029808343797995296,"theta":-0.24690363867919074,"vega":0.0012903133192462655,"rho":-0.0014104742969390251,"breakevenPct":3.0975823092545554}]},"raw":{"call":[{"delta":0.1,"premium":0.39054250022977116,"strike":25.378299990809154,"iv":8,"gamma":0.029808343797995303,"theta":-0.2469036386791908,"vega":0.0012903133192462657,"rho":0.00004296649103613978,"breakevenPct":165.11154826171733},{"delta":0.15,"premium":0.21841637082577403,"strike":14.631418428312253,"iv":4.396289658841022,"gamma":0.07457858889138858,"theta":-0.1812191429961703,"vega":0.0017153195533690714,"rho":0.00007087036542194747,"breakevenPct":52.77607818043236},{"delta":0.2,"premium":0.3818264301795296,"strike":15.226942792818816,"iv":5.6133752714689855,"gamma":0.0678923672570243,"theta":-0.2761316105361278,"vega":0.0020583013931605243,"rho":0.00008946725293247067,"breakevenPct":60.58404550409819},{"delta":0.25,"premium":0.35728848731086227,"strike":13.5389909644944,"iv":4.425648967306428,"gamma":0.16138481262868437,"theta":-0.23145824497680853,"vega":0.002265662834344851,"rho":0.00011890186389816739,"breakevenPct":42.96583798153562},{"delta":0.3,"premium":0.29674634438905234,"strike":12.176792748753677,"iv":3.145260604216964,"gamma":0.28456232893788974,"theta":-0.17150510988180911,"vega":0.0024328441914099586,"rho":0.00015048012353607737,"breakevenPct":28.328591493237948},{"delta":0.35,"premium":0.23620420146724241,"strike":10.814594533012954,"iv":1.8648722411275003,"gamma":0.40773984524709506,"theta":-0.1115519747868097,"vega":0.002600025548475066,"rho":0.00018205838317398736,"breakevenPct":13.691345004940281},{"delta":0.4,"premium":0.21803948942959714,"strike":9.959912245712006,"iv":1.0961533306741125,"gamma":0.4824262465097726,"theta":-0.07545145592341444,"vega":0.0027,"rho":0.0002108621875699243,"breakevenPct":4.711437604337472},{"delta":0.45,"premium":0.26291384124451533,"strike":9.860191463901076,"iv":1.0885745512564817,"gamma":0.4849790985241324,"theta":-0.07483318707618668,"vega":0.0027,"rho":0.00023553881725267735,"breakevenPct":4.14717392125094},{"delta":0.5,"premium":0.30778819305943356,"strike":9.760470682090148,"iv":1.0809957718388512,"gamma":0.4875319505384922,"theta":-0.07421491822895891,"vega":0.0027,"rho":0.00026021544693543034,"breakevenPct":3.5829102381644082},{"delta":0.55,"premium":0.35266254487435184,"strike":9.660749900279217,"iv":1.0734169924212205,"gamma":0.490084802552852,"theta":-0.07359664938173115,"vega":0.0027,"rho":0.00028489207661818345,"breakevenPct":3.018646555077876},{"delta":0.6,"premium":0.39753689668926995,"strike":9.561029118468289,"iv":1.06583821300359,"gamma":0.49263765456721176,"theta":-0.0729783805345034,"vega":0.0027,"rho":0.00030956870630093644,"breakevenPct":2.454382871991345},{"delta":0.65,"premium":0.46919134396355344,"strike":9.444760820045557,"iv":1.0849970387243735,"gamma":0.47264567198177676,"theta":-0.07162779043280182,"vega":0.0026226651480637814,"rho":0.0003328123159095327,"breakevenPct":1.9953926338385959},{"delta":0.7,"premium":0.5830865603644645,"strike":9.30239179954442,"iv":1.146329612756264,"gamma":0.4170932801822324,"theta":-0.06912209567198178,"vega":0.0024233485193621875,"rho":0.0003537955948856959,"breakevenPct":1.7024522624370717},{"delta":0.75,"premium":0.6969817767653758,"strike":9.160022779043281,"iv":1.2076621867881547,"gamma":0.36154088838268794,"theta":-0.06661640091116174,"vega":0.0022240318906605926,"rho":0.0003747788738618591,"breakevenPct":1.4095118910355469},{"delta":0.8,"premium":0.810876993166287,"strike":9.01765375854214,"iv":1.2689947608200456,"gamma":0.3059884965831435,"theta":-0.06411070615034167,"vega":0.0020247152619589977,"rho":0.00039576215283802237,"breakevenPct":1.116571519634022}],"put":[{"delta":0.1,"premium":0.08484849488800646,"strike":8.081818061343922,"iv":2.142419290112536,"gamma":0.13552698885981615,"theta":-0.06726864423798672,"vega":0.0012908551309534582,"rho":-0.00006068934221753122,"breakevenPct":17.726650550865074},{"delta":0.15,"premium":0.11686729713047457,"strike":8.371990543042882,"iv":2.0677663112457774,"gamma":0.21419752796853497,"theta":-0.08082129798577892,"vega":0.0016850128919994106,"rho":-0.0000921653159319969,"breakevenPct":15.07074849884355},{"delta":0.2,"premium":0.09542970690511676,"strike":9.081718827620467,"iv":1.1154682066567314,"gamma":0.339451217088922,"theta":-0.05390144063586687,"vega":0.0019470938897168406,"rho":-0.00011993412470493082,"breakevenPct":7.548465836261827},{"delta":0.25,"premium":0.12647789369100845,"strike":9.205911574764034,"iv":1.0961189766517636,"gamma":0.38679349230004967,"theta":-0.05891882762046696,"vega":0.002170640834575261,"rho":-0.00014925712887106033,"breakevenPct":6.590188466326898},{"delta":0.3,"premium":0.15752608047690014,"strike":9.330104321907601,"iv":1.0767697466467958,"gamma":0.43413576751117733,"theta":-0.06393621460506707,"vega":0.002394187779433681,"rho":-0.00017858013303718987,"breakevenPct":5.63191109639197},{"delta":0.35,"premium":0.18857426726279186,"strike":9.454297069051167,"iv":1.0574205166418282,"gamma":0.481478042722305,"theta":-0.06895360158966717,"vega":0.002617734724292101,"rho":-0.0002079031372033194,"breakevenPct":4.673633726457041},{"delta":0.4,"premium":0.23433425523508497,"strike":9.562425918609245,"iv":1.0550943105491901,"gamma":0.49722698538127225,"theta":-0.07117455551165547,"vega":0.0027,"rho":-0.00023788226746308377,"breakevenPct":4.031978771870777},{"delta":0.45,"premium":0.28866060845515606,"strike":9.661201106282101,"iv":1.0626802449624655,"gamma":0.49457981035163967,"theta":-0.07176720663769262,"vega":0.0027,"rho":-0.0002682434458280026,"breakevenPct":3.5746862363482936},{"delta":0.5,"premium":0.3429869616752272,"strike":9.759976293954958,"iv":1.0702661793757409,"gamma":0.4919326353220071,"theta":-0.07235985776372976,"vega":0.0027,"rho":-0.0002986046241929214,"breakevenPct":3.1173937008258106},{"delta":0.55,"premium":0.3973133148952983,"strike":9.858751481627815,"iv":1.0778521137890162,"gamma":0.4892854602923746,"theta":-0.0729525088897669,"vega":0.0027,"rho":-0.0003289658025578403,"breakevenPct":2.6601011653033266},{"delta":0.6,"premium":0.4516396681153694,"strike":9.957526669300671,"iv":1.0854380482022916,"gamma":0.486638285262742,"theta":-0.07354516001580404,"vega":0.0027,"rho":-0.00035932698092275907,"breakevenPct":2.202808629780844},{"delta":0.65,"premium":1.1748173847929606,"strike":10.680903401420178,"iv":1.6741120479975806,"gamma":0.42329918564378743,"theta":-0.09821198661516672,"vega":0.0025937419134245453,"rho":-0.0004284984620522,"breakevenPct":2.2007611458105245},{"delta":0.7,"premium":2.4025671826753476,"strike":11.87547077233277,"iv":2.7011507286950907,"gamma":0.31417494993113376,"theta":-0.14104003330844164,"vega":0.002407324217678133,"rho":-0.0005269478908811928,"breakevenPct":2.542144139326926},{"delta":0.75,"premium":3.6303169805577373,"strike":13.070038143245366,"iv":3.728189409392603,"gamma":0.20505071421847992,"theta":-0.18386808000171667,"vega":0.002220906521931721,"rho":-0.0006253973197101856,"breakevenPct":2.8835271328433283},{"delta":0.8,"premium":4.858066778440126,"strike":14.26460551415796,"iv":4.755228090090115,"gamma":0.09592647850582608,"theta":-0.22669612669499167,"vega":0.0020344888261853086,"rho":-0.0007238467485391786,"breakevenPct":3.2249101263597306},{"delta":0.85,"premium":8.194004536666062,"strike":17.603864026607603,"iv":6.09042202744597,"gamma":0.05314030194449203,"theta":-0.2496389329647498,"vega":0.0017150622552681402,"rho":-0.0009410869594685945,"breakevenPct":3.1907459882557565},{"delta":0.9,"premium":15.9593849912687,"strike":25.378299990809158,"iv":8,"gamma":0.029808343797995296,"theta":-0.24690363867919074,"vega":0.0012903133192462655,"rho":-0.0014104742969390251,"breakevenPct":3.0975823092545554}]}},"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"}}