{"symbol":"UUUU","url":"https://intraalpha.com/companies/UUUU","capturedAt":"2026-10-16T01:01:14.940Z","state":"ready","quote":{"symbol":"UUUU","last_price":8.57,"prev_close":8.34,"regular_close":8.57,"change":0.23,"change_pct":2.7578,"regular_change":0.23,"regular_change_pct":2.7578,"extended_change":0,"extended_change_pct":0,"bid":8.6,"ask":8.61,"bid_size":200,"ask_size":10000,"volume":10969861,"vwap":8.289345,"open":8.1,"high":8.575,"low":7.805,"close":8.57,"trade_count":54674,"last_trade_at":"2026-10-16T00:00:00.074573532Z","last_quote_at":"2026-10-15T23:59:46.780580787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:13.305424793-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"UUUU","fetched_at":"2026-10-16T01:01:14.405092+00:00","name":"Energy Fuels Inc","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"URANIUM","country":"USA","description":"Energy Fuels Inc., is engaged in the extraction, recovery, exploration and sale of conventional and on-site uranium recovery in the United States. The company is headquartered in Lakewood, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2208212000,"ebitda":-71665000,"pe_ratio":null,"peg_ratio":0,"book_value":3.171,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":105758000,"gross_profit_ttm":43203000,"profit_margin":-0.773,"operating_margin_ttm":-0.79,"return_on_assets_ttm":-0.0465,"return_on_equity_ttm":-0.115,"quarterly_earnings_growth":-0.972,"quarterly_revenue_growth":4.961,"analyst_target_price":23.35,"analyst_number":1,"beta":1.869,"fifty_two_week_high":27.9,"fifty_two_week_low":7.8,"fifty_day_ma":12.85,"two_hundred_day_ma":16.94,"shares_outstanding":264774000,"forward_pe":18.12,"price_to_sales":20.88,"price_to_book":3.875,"ev_to_revenue":26.68,"ev_to_ebitda":-21.12},"optionObservedAt":"2026-10-15T19:49:51.593Z","bars":[{"c":10.06,"h":10.1024,"l":10,"n":235,"o":10.04,"t":"2026-10-09T08:00:00Z","v":44679,"vw":10.052891},{"c":10.07,"h":10.07,"l":10.07,"n":12,"o":10.07,"t":"2026-10-09T08:05:00Z","v":491,"vw":10.07},{"c":10.12,"h":10.12,"l":10.08,"n":13,"o":10.08,"t":"2026-10-09T08:10:00Z","v":14368,"vw":10.111863},{"c":10.14,"h":10.14,"l":10.12,"n":4,"o":10.12,"t":"2026-10-09T08:15:00Z","v":762,"vw":10.128374},{"c":10.1319,"h":10.1319,"l":10.1319,"n":5,"o":10.1319,"t":"2026-10-09T08:20:00Z","v":188,"vw":10.1319},{"c":10.09,"h":10.09,"l":10.09,"n":5,"o":10.09,"t":"2026-10-09T08:30:00Z","v":428,"vw":10.09},{"c":10.12,"h":10.14,"l":10.1,"n":9,"o":10.1,"t":"2026-10-09T08:35:00Z","v":2122,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-09T08:40:00Z","v":378,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-09T08:45:00Z","v":130,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":8,"o":10.12,"t":"2026-10-09T08:50:00Z","v":655,"vw":10.12},{"c":10.11,"h":10.15,"l":10.11,"n":2,"o":10.15,"t":"2026-10-09T08:55:00Z","v":400,"vw":10.14},{"c":10.1,"h":10.11,"l":10.1,"n":6,"o":10.11,"t":"2026-10-09T09:10:00Z","v":2306,"vw":10.105595},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-09T09:20:00Z","v":100,"vw":10.12},{"c":10.1449,"h":10.1449,"l":10.1449,"n":2,"o":10.1449,"t":"2026-10-09T09:25:00Z","v":2040,"vw":10.1449},{"c":10.1,"h":10.12,"l":10.1,"n":4,"o":10.12,"t":"2026-10-09T09:30:00Z","v":712,"vw":10.111304},{"c":10.1,"h":10.1,"l":10.1,"n":15,"o":10.1,"t":"2026-10-09T09:50:00Z","v":324,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-09T09:55:00Z","v":199,"vw":10.11},{"c":10.1,"h":10.11,"l":10.1,"n":17,"o":10.11,"t":"2026-10-09T10:00:00Z","v":1737,"vw":10.103266},{"c":10.0908,"h":10.0997,"l":10.0908,"n":4,"o":10.0992,"t":"2026-10-09T10:05:00Z","v":750,"vw":10.098071},{"c":10.09,"h":10.1,"l":10.09,"n":17,"o":10.1,"t":"2026-10-09T10:10:00Z","v":5629,"vw":10.090915},{"c":10.09,"h":10.09,"l":10.09,"n":9,"o":10.09,"t":"2026-10-09T10:15:00Z","v":5005,"vw":10.09},{"c":10.115,"h":10.115,"l":10.115,"n":1,"o":10.115,"t":"2026-10-09T10:25:00Z","v":100,"vw":10.115},{"c":10.09,"h":10.09,"l":10.09,"n":8,"o":10.09,"t":"2026-10-09T10:35:00Z","v":515,"vw":10.09},{"c":10.08,"h":10.08,"l":10.07,"n":8,"o":10.08,"t":"2026-10-09T10:40:00Z","v":5109,"vw":10.076665},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-09T10:50:00Z","v":600,"vw":10.12},{"c":10.1,"h":10.1,"l":10.08,"n":42,"o":10.1,"t":"2026-10-09T11:00:00Z","v":19418,"vw":10.095273},{"c":10.09,"h":10.0953,"l":10.09,"n":6,"o":10.0953,"t":"2026-10-09T11:05:00Z","v":743,"vw":10.091467},{"c":10.08,"h":10.08,"l":10.07,"n":8,"o":10.07,"t":"2026-10-09T11:10:00Z","v":3270,"vw":10.079226},{"c":10.07,"h":10.08,"l":10.07,"n":6,"o":10.0751,"t":"2026-10-09T11:15:00Z","v":946,"vw":10.074649},{"c":10.07,"h":10.1,"l":10.07,"n":8,"o":10.0794,"t":"2026-10-09T11:20:00Z","v":2172,"vw":10.09498},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-09T11:25:00Z","v":100,"vw":10.12},{"c":10.11,"h":10.15,"l":10.1081,"n":14,"o":10.1081,"t":"2026-10-09T11:30:00Z","v":8714,"vw":10.110928},{"c":10.1,"h":10.11,"l":10.1,"n":11,"o":10.11,"t":"2026-10-09T11:35:00Z","v":1076,"vw":10.106595},{"c":10.095,"h":10.095,"l":10.09,"n":9,"o":10.09,"t":"2026-10-09T11:40:00Z","v":1300,"vw":10.093889},{"c":10.09,"h":10.09,"l":10.09,"n":11,"o":10.09,"t":"2026-10-09T11:45:00Z","v":709,"vw":10.09},{"c":10.12,"h":10.12,"l":10.09,"n":15,"o":10.1,"t":"2026-10-09T11:50:00Z","v":4675,"vw":10.113737},{"c":10.12,"h":10.13,"l":10.12,"n":18,"o":10.13,"t":"2026-10-09T11:55:00Z","v":4367,"vw":10.122101},{"c":10.13,"h":10.13,"l":10.1269,"n":4,"o":10.13,"t":"2026-10-09T12:00:00Z","v":510,"vw":10.12938},{"c":10.12,"h":10.13,"l":10.1197,"n":6,"o":10.13,"t":"2026-10-09T12:05:00Z","v":8311,"vw":10.119831},{"c":10.13,"h":10.13,"l":10.11,"n":6,"o":10.114,"t":"2026-10-09T12:10:00Z","v":540,"vw":10.122969},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-09T12:15:00Z","v":460,"vw":10.13},{"c":10.1034,"h":10.13,"l":10.1034,"n":6,"o":10.1034,"t":"2026-10-09T12:20:00Z","v":762,"vw":10.121573},{"c":10.1046,"h":10.13,"l":10.1046,"n":7,"o":10.106,"t":"2026-10-09T12:25:00Z","v":1211,"vw":10.109083},{"c":10.13,"h":10.13,"l":10.1,"n":13,"o":10.101,"t":"2026-10-09T12:35:00Z","v":5873,"vw":10.111118},{"c":10.11,"h":10.12,"l":10.11,"n":8,"o":10.12,"t":"2026-10-09T12:40:00Z","v":557,"vw":10.112},{"c":10.0992,"h":10.1299,"l":10.0992,"n":19,"o":10.1299,"t":"2026-10-09T12:45:00Z","v":1840,"vw":10.106194},{"c":10.1,"h":10.1,"l":10.09,"n":6,"o":10.09,"t":"2026-10-09T12:50:00Z","v":308,"vw":10.093425},{"c":10.07,"h":10.0893,"l":10.0643,"n":40,"o":10.07,"t":"2026-10-09T12:55:00Z","v":3649,"vw":10.06942},{"c":10.09,"h":10.1,"l":10.07,"n":7,"o":10.07,"t":"2026-10-09T13:00:00Z","v":831,"vw":10.090303},{"c":10.1,"h":10.11,"l":10.1,"n":13,"o":10.1,"t":"2026-10-09T13:05:00Z","v":2805,"vw":10.100483},{"c":10.11,"h":10.11,"l":10.0913,"n":13,"o":10.109,"t":"2026-10-09T13:10:00Z","v":7714,"vw":10.100215},{"c":10.1145,"h":10.12,"l":10.1145,"n":15,"o":10.12,"t":"2026-10-09T13:15:00Z","v":1095,"vw":10.119086},{"c":10.13,"h":10.13,"l":10.1,"n":21,"o":10.13,"t":"2026-10-09T13:20:00Z","v":13643,"vw":10.125689},{"c":10.12,"h":10.15,"l":10.02,"n":212,"o":10.15,"t":"2026-10-09T13:25:00Z","v":25560,"vw":10.080424},{"c":9.81,"h":10.09,"l":9.81,"n":1953,"o":10.09,"t":"2026-10-09T13:30:00Z","v":340008,"vw":9.975574},{"c":10,"h":10.0097,"l":9.8,"n":1124,"o":9.805,"t":"2026-10-09T13:35:00Z","v":159169,"vw":9.898968},{"c":9.957,"h":10,"l":9.945,"n":1121,"o":10,"t":"2026-10-09T13:40:00Z","v":264430,"vw":9.980449},{"c":9.93,"h":9.955,"l":9.895,"n":667,"o":9.955,"t":"2026-10-09T13:45:00Z","v":101163,"vw":9.922314},{"c":9.925,"h":9.9588,"l":9.915,"n":693,"o":9.93,"t":"2026-10-09T13:50:00Z","v":94011,"vw":9.936142},{"c":9.9502,"h":9.985,"l":9.92,"n":643,"o":9.925,"t":"2026-10-09T13:55:00Z","v":81992,"vw":9.953125},{"c":9.9631,"h":9.97,"l":9.92,"n":835,"o":9.95,"t":"2026-10-09T14:00:00Z","v":111240,"vw":9.948669},{"c":9.985,"h":10.02,"l":9.96,"n":496,"o":9.965,"t":"2026-10-09T14:05:00Z","v":43752,"vw":9.999594},{"c":10.005,"h":10.0089,"l":9.97,"n":527,"o":9.988,"t":"2026-10-09T14:10:00Z","v":60898,"vw":9.991138},{"c":9.985,"h":10.025,"l":9.97,"n":690,"o":10.0094,"t":"2026-10-09T14:15:00Z","v":170934,"vw":9.988699},{"c":9.975,"h":9.99,"l":9.97,"n":318,"o":9.985,"t":"2026-10-09T14:20:00Z","v":41256,"vw":9.97624},{"c":10.005,"h":10.025,"l":9.975,"n":489,"o":9.975,"t":"2026-10-09T14:25:00Z","v":61242,"vw":10.005561},{"c":10.005,"h":10.0099,"l":9.99,"n":296,"o":10.0099,"t":"2026-10-09T14:30:00Z","v":40590,"vw":10.000042},{"c":10,"h":10.015,"l":9.99,"n":394,"o":10.01,"t":"2026-10-09T14:35:00Z","v":63941,"vw":10.001673},{"c":10.05,"h":10.05,"l":9.995,"n":348,"o":9.995,"t":"2026-10-09T14:40:00Z","v":61902,"vw":10.024489},{"c":10.045,"h":10.075,"l":10.045,"n":312,"o":10.055,"t":"2026-10-09T14:45:00Z","v":66701,"vw":10.059782},{"c":10.09,"h":10.1,"l":10.045,"n":520,"o":10.045,"t":"2026-10-09T14:50:00Z","v":81735,"vw":10.084823},{"c":10.08,"h":10.12,"l":10.08,"n":565,"o":10.09,"t":"2026-10-09T14:55:00Z","v":128475,"vw":10.092206},{"c":10.155,"h":10.18,"l":10.085,"n":1159,"o":10.085,"t":"2026-10-09T15:00:00Z","v":184692,"vw":10.153535},{"c":10.115,"h":10.155,"l":10.1,"n":356,"o":10.155,"t":"2026-10-09T15:05:00Z","v":77111,"vw":10.126159},{"c":10.125,"h":10.14,"l":10.12,"n":354,"o":10.12,"t":"2026-10-09T15:10:00Z","v":41700,"vw":10.128542},{"c":10.1506,"h":10.165,"l":10.13,"n":415,"o":10.13,"t":"2026-10-09T15:15:00Z","v":54168,"vw":10.14682},{"c":10.185,"h":10.195,"l":10.15,"n":600,"o":10.15,"t":"2026-10-09T15:20:00Z","v":240341,"vw":10.170291},{"c":10.14,"h":10.19,"l":10.13,"n":455,"o":10.19,"t":"2026-10-09T15:25:00Z","v":113367,"vw":10.141304},{"c":10.155,"h":10.175,"l":10.1402,"n":360,"o":10.1402,"t":"2026-10-09T15:30:00Z","v":40403,"vw":10.160028},{"c":10.175,"h":10.185,"l":10.15,"n":260,"o":10.155,"t":"2026-10-09T15:35:00Z","v":35975,"vw":10.165512},{"c":10.1501,"h":10.19,"l":10.15,"n":278,"o":10.1799,"t":"2026-10-09T15:40:00Z","v":34798,"vw":10.1717},{"c":10.145,"h":10.17,"l":10.145,"n":292,"o":10.155,"t":"2026-10-09T15:45:00Z","v":43553,"vw":10.15829},{"c":10.1322,"h":10.155,"l":10.12,"n":251,"o":10.145,"t":"2026-10-09T15:50:00Z","v":37916,"vw":10.140747},{"c":10.085,"h":10.135,"l":10.082,"n":238,"o":10.135,"t":"2026-10-09T15:55:00Z","v":31222,"vw":10.108324},{"c":10.11,"h":10.11,"l":10.08,"n":260,"o":10.085,"t":"2026-10-09T16:00:00Z","v":34667,"vw":10.094012},{"c":10.0722,"h":10.115,"l":10.072,"n":143,"o":10.115,"t":"2026-10-09T16:05:00Z","v":16102,"vw":10.101055},{"c":10.075,"h":10.086,"l":10.07,"n":159,"o":10.0707,"t":"2026-10-09T16:10:00Z","v":17498,"vw":10.078717},{"c":10.07,"h":10.0895,"l":10.06,"n":269,"o":10.075,"t":"2026-10-09T16:15:00Z","v":34669,"vw":10.077086},{"c":10.055,"h":10.0699,"l":10.04,"n":273,"o":10.0699,"t":"2026-10-09T16:20:00Z","v":25920,"vw":10.051749},{"c":10.045,"h":10.0551,"l":10.04,"n":216,"o":10.055,"t":"2026-10-09T16:25:00Z","v":37833,"vw":10.047052},{"c":10.045,"h":10.055,"l":10.04,"n":259,"o":10.04,"t":"2026-10-09T16:30:00Z","v":29521,"vw":10.048861},{"c":10.06,"h":10.0699,"l":10.045,"n":206,"o":10.045,"t":"2026-10-09T16:35:00Z","v":34745,"vw":10.063573},{"c":10.045,"h":10.06,"l":10.04,"n":142,"o":10.055,"t":"2026-10-09T16:40:00Z","v":16543,"vw":10.050697},{"c":10.0506,"h":10.055,"l":10.04,"n":182,"o":10.045,"t":"2026-10-09T16:45:00Z","v":25922,"vw":10.049195},{"c":10.037,"h":10.0597,"l":10.03,"n":254,"o":10.055,"t":"2026-10-09T16:50:00Z","v":30950,"vw":10.044232},{"c":10.01,"h":10.0495,"l":10.01,"n":317,"o":10.0339,"t":"2026-10-09T16:55:00Z","v":42736,"vw":10.029942},{"c":10.03,"h":10.0386,"l":10.015,"n":208,"o":10.015,"t":"2026-10-09T17:00:00Z","v":28765,"vw":10.023888},{"c":10,"h":10.03,"l":9.99,"n":308,"o":10.0299,"t":"2026-10-09T17:05:00Z","v":49042,"vw":10.010367},{"c":9.995,"h":10,"l":9.98,"n":224,"o":9.9902,"t":"2026-10-09T17:10:00Z","v":27811,"vw":9.990269},{"c":10.005,"h":10.005,"l":9.99,"n":184,"o":9.9905,"t":"2026-10-09T17:15:00Z","v":14817,"vw":9.997654},{"c":10.0005,"h":10.01,"l":9.99,"n":217,"o":10.005,"t":"2026-10-09T17:20:00Z","v":33873,"vw":9.998268},{"c":9.98,"h":10,"l":9.98,"n":179,"o":10,"t":"2026-10-09T17:25:00Z","v":24001,"vw":9.992271},{"c":10,"h":10.01,"l":9.985,"n":308,"o":9.985,"t":"2026-10-09T17:30:00Z","v":45024,"vw":9.998564},{"c":10,"h":10.01,"l":9.9905,"n":177,"o":9.995,"t":"2026-10-09T17:35:00Z","v":25110,"vw":10.002062},{"c":10.015,"h":10.02,"l":10,"n":201,"o":10.01,"t":"2026-10-09T17:40:00Z","v":22075,"vw":10.010763},{"c":10.025,"h":10.04,"l":10.0118,"n":296,"o":10.015,"t":"2026-10-09T17:45:00Z","v":45870,"vw":10.025456},{"c":10.06,"h":10.0605,"l":10.02,"n":262,"o":10.025,"t":"2026-10-09T17:50:00Z","v":41143,"vw":10.033188},{"c":10.07,"h":10.08,"l":10.06,"n":243,"o":10.065,"t":"2026-10-09T17:55:00Z","v":33170,"vw":10.070056},{"c":10.085,"h":10.09,"l":10.0641,"n":188,"o":10.065,"t":"2026-10-09T18:00:00Z","v":36770,"vw":10.076736},{"c":10.115,"h":10.125,"l":10.085,"n":422,"o":10.09,"t":"2026-10-09T18:05:00Z","v":70622,"vw":10.100935},{"c":10.115,"h":10.13,"l":10.1,"n":322,"o":10.12,"t":"2026-10-09T18:10:00Z","v":32862,"vw":10.115222},{"c":10.13,"h":10.135,"l":10.11,"n":218,"o":10.115,"t":"2026-10-09T18:15:00Z","v":86693,"vw":10.124661},{"c":10.095,"h":10.13,"l":10.095,"n":379,"o":10.12,"t":"2026-10-09T18:20:00Z","v":66255,"vw":10.117653},{"c":10.065,"h":10.095,"l":10.065,"n":243,"o":10.09,"t":"2026-10-09T18:25:00Z","v":21730,"vw":10.079177},{"c":10.055,"h":10.07,"l":10.045,"n":242,"o":10.0611,"t":"2026-10-09T18:30:00Z","v":36181,"vw":10.054351},{"c":10.06,"h":10.07,"l":10.0502,"n":192,"o":10.055,"t":"2026-10-09T18:35:00Z","v":20563,"vw":10.061765},{"c":10.035,"h":10.0651,"l":10.0305,"n":304,"o":10.06,"t":"2026-10-09T18:40:00Z","v":31604,"vw":10.052536},{"c":10.06,"h":10.07,"l":10.03,"n":453,"o":10.035,"t":"2026-10-09T18:45:00Z","v":50796,"vw":10.054081},{"c":10.06,"h":10.08,"l":10.05,"n":218,"o":10.065,"t":"2026-10-09T18:50:00Z","v":40218,"vw":10.063204},{"c":10.03,"h":10.06,"l":10.02,"n":283,"o":10.06,"t":"2026-10-09T18:55:00Z","v":20614,"vw":10.037494},{"c":10.045,"h":10.045,"l":10.025,"n":269,"o":10.035,"t":"2026-10-09T19:00:00Z","v":30611,"vw":10.03518},{"c":10.03,"h":10.0499,"l":10.025,"n":377,"o":10.045,"t":"2026-10-09T19:05:00Z","v":42858,"vw":10.035286},{"c":10.021,"h":10.04,"l":10.02,"n":274,"o":10.03,"t":"2026-10-09T19:10:00Z","v":22152,"vw":10.030748},{"c":10.0001,"h":10.02,"l":9.99,"n":393,"o":10.02,"t":"2026-10-09T19:15:00Z","v":48467,"vw":10.001173},{"c":9.985,"h":10.01,"l":9.985,"n":246,"o":10.0014,"t":"2026-10-09T19:20:00Z","v":25502,"vw":9.99389},{"c":9.975,"h":9.99,"l":9.975,"n":338,"o":9.985,"t":"2026-10-09T19:25:00Z","v":49228,"vw":9.981349},{"c":9.995,"h":10.005,"l":9.975,"n":491,"o":9.98,"t":"2026-10-09T19:30:00Z","v":81607,"vw":9.989837},{"c":9.985,"h":9.995,"l":9.98,"n":258,"o":9.99,"t":"2026-10-09T19:35:00Z","v":38802,"vw":9.988027},{"c":9.99,"h":9.995,"l":9.98,"n":443,"o":9.99,"t":"2026-10-09T19:40:00Z","v":48896,"vw":9.988684},{"c":9.96,"h":9.99,"l":9.95,"n":680,"o":9.99,"t":"2026-10-09T19:45:00Z","v":109148,"vw":9.96563},{"c":9.965,"h":9.97,"l":9.95,"n":663,"o":9.96,"t":"2026-10-09T19:50:00Z","v":114057,"vw":9.959404},{"c":9.985,"h":10,"l":9.965,"n":2397,"o":9.97,"t":"2026-10-09T19:55:00Z","v":401457,"vw":9.985781},{"c":9.98,"h":10.02,"l":9.96,"n":98,"o":9.96,"t":"2026-10-09T20:00:00Z","v":360797,"vw":9.961145},{"c":10,"h":10.0138,"l":9.9812,"n":7,"o":10,"t":"2026-10-09T20:05:00Z","v":3277,"vw":9.990629},{"c":10.0139,"h":10.0533,"l":10,"n":14,"o":10,"t":"2026-10-09T20:10:00Z","v":480,"vw":10.021674},{"c":10.05,"h":10.0618,"l":10.01,"n":10,"o":10.01,"t":"2026-10-09T20:20:00Z","v":874,"vw":10.038786},{"c":10,"h":10.01,"l":10,"n":10,"o":10.01,"t":"2026-10-09T20:25:00Z","v":5552,"vw":10.000187},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-09T20:35:00Z","v":217,"vw":10.01},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-09T20:45:00Z","v":412,"vw":9.99},{"c":9.99,"h":10,"l":9.99,"n":8,"o":10,"t":"2026-10-09T20:55:00Z","v":664,"vw":9.9975},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-09T21:00:00Z","v":1099,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":14,"o":9.99,"t":"2026-10-09T21:05:00Z","v":1232,"vw":9.99},{"c":9.98,"h":9.98,"l":9.98,"n":4,"o":9.98,"t":"2026-10-09T21:10:00Z","v":501,"vw":9.98},{"c":9.9858,"h":9.9858,"l":9.9858,"n":1,"o":9.9858,"t":"2026-10-09T21:30:00Z","v":1000,"vw":9.9858},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-09T21:40:00Z","v":1500,"vw":9.99},{"c":10,"h":10.0069,"l":10,"n":2,"o":10.0069,"t":"2026-10-09T21:50:00Z","v":6870,"vw":10.001004},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-09T21:55:00Z","v":500,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-09T22:10:00Z","v":315,"vw":10.01},{"c":9.97,"h":9.97,"l":9.97,"n":27,"o":9.97,"t":"2026-10-09T22:30:00Z","v":1054,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-09T22:35:00Z","v":500,"vw":9.97},{"c":10.0026,"h":10.01,"l":10.0026,"n":3,"o":10.01,"t":"2026-10-09T22:40:00Z","v":900,"vw":10.005889},{"c":9.9742,"h":9.9742,"l":9.9742,"n":1,"o":9.9742,"t":"2026-10-09T22:45:00Z","v":200,"vw":9.9742},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-09T22:50:00Z","v":200,"vw":9.98},{"c":10,"h":10,"l":9.9966,"n":6,"o":9.9966,"t":"2026-10-09T23:00:00Z","v":470,"vw":9.998725},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-09T23:05:00Z","v":300,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-09T23:10:00Z","v":505,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-09T23:15:00Z","v":501,"vw":9.99},{"c":10.01,"h":10.01,"l":10,"n":3,"o":10,"t":"2026-10-09T23:20:00Z","v":1600,"vw":10.000625},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-09T23:25:00Z","v":1224,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-09T23:30:00Z","v":200,"vw":10},{"c":9.978,"h":9.978,"l":9.9762,"n":4,"o":9.9762,"t":"2026-10-09T23:35:00Z","v":4311,"vw":9.9771},{"c":10.01,"h":10.01,"l":10.0054,"n":3,"o":10.0054,"t":"2026-10-09T23:45:00Z","v":1550,"vw":10.005994},{"c":10.0054,"h":10.0063,"l":9.99,"n":6,"o":9.99,"t":"2026-10-09T23:50:00Z","v":372,"vw":10.001321},{"c":9.9919,"h":10,"l":9.9846,"n":7,"o":10,"t":"2026-10-09T23:55:00Z","v":1108,"vw":9.99765},{"c":10.01,"h":10.08,"l":9.96,"n":199,"o":9.97,"t":"2026-10-12T08:00:00Z","v":18993,"vw":10.016876},{"c":10,"h":10,"l":10,"n":17,"o":10,"t":"2026-10-12T08:15:00Z","v":380,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-12T08:25:00Z","v":1000,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-12T08:35:00Z","v":316,"vw":9.99},{"c":9.95,"h":9.99,"l":9.95,"n":35,"o":9.98,"t":"2026-10-12T08:40:00Z","v":1530,"vw":9.971414},{"c":9.93,"h":9.95,"l":9.93,"n":5,"o":9.95,"t":"2026-10-12T08:55:00Z","v":559,"vw":9.936972},{"c":9.9289,"h":9.9289,"l":9.9289,"n":1,"o":9.9289,"t":"2026-10-12T09:10:00Z","v":100,"vw":9.9289},{"c":9.975,"h":9.975,"l":9.975,"n":4,"o":9.975,"t":"2026-10-12T09:25:00Z","v":197,"vw":9.975},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-12T09:40:00Z","v":189,"vw":9.97},{"c":9.96,"h":9.96,"l":9.9276,"n":13,"o":9.9276,"t":"2026-10-12T09:55:00Z","v":586,"vw":9.942173},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-12T10:05:00Z","v":557,"vw":9.97},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-12T10:15:00Z","v":500,"vw":9.95},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-12T10:25:00Z","v":100,"vw":9.94},{"c":9.93,"h":9.94,"l":9.93,"n":7,"o":9.94,"t":"2026-10-12T10:40:00Z","v":1707,"vw":9.930821},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-12T10:45:00Z","v":500,"vw":9.93},{"c":9.9007,"h":9.96,"l":9.9002,"n":33,"o":9.96,"t":"2026-10-12T11:00:00Z","v":1538,"vw":9.910674},{"c":9.89,"h":9.92,"l":9.89,"n":37,"o":9.92,"t":"2026-10-12T11:05:00Z","v":5741,"vw":9.900399},{"c":9.88,"h":9.89,"l":9.88,"n":9,"o":9.89,"t":"2026-10-12T11:10:00Z","v":1106,"vw":9.884975},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-12T11:15:00Z","v":800,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-12T11:20:00Z","v":1280,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-12T11:25:00Z","v":980,"vw":9.91},{"c":9.88,"h":9.92,"l":9.88,"n":31,"o":9.92,"t":"2026-10-12T11:30:00Z","v":2654,"vw":9.904218},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-10-12T11:35:00Z","v":4250,"vw":9.91},{"c":9.86,"h":9.91,"l":9.86,"n":15,"o":9.91,"t":"2026-10-12T11:40:00Z","v":2103,"vw":9.9002},{"c":9.89,"h":9.89,"l":9.89,"n":5,"o":9.89,"t":"2026-10-12T11:45:00Z","v":876,"vw":9.89},{"c":9.87,"h":9.9,"l":9.87,"n":10,"o":9.9,"t":"2026-10-12T11:50:00Z","v":2260,"vw":9.875515},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-12T11:55:00Z","v":150,"vw":9.91},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-12T12:00:00Z","v":680,"vw":9.9},{"c":9.91,"h":9.92,"l":9.88,"n":11,"o":9.88,"t":"2026-10-12T12:05:00Z","v":928,"vw":9.891205},{"c":9.9,"h":9.9031,"l":9.9,"n":6,"o":9.9031,"t":"2026-10-12T12:10:00Z","v":3674,"vw":9.900182},{"c":9.94,"h":9.95,"l":9.9009,"n":20,"o":9.9009,"t":"2026-10-12T12:15:00Z","v":2481,"vw":9.93388},{"c":9.94,"h":9.95,"l":9.94,"n":8,"o":9.95,"t":"2026-10-12T12:20:00Z","v":1176,"vw":9.947826},{"c":9.92,"h":9.92,"l":9.91,"n":3,"o":9.91,"t":"2026-10-12T12:25:00Z","v":1559,"vw":9.916667},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-12T12:30:00Z","v":185,"vw":9.9},{"c":9.88,"h":9.948,"l":9.88,"n":9,"o":9.948,"t":"2026-10-12T12:35:00Z","v":636,"vw":9.898085},{"c":9.8711,"h":9.89,"l":9.8711,"n":7,"o":9.89,"t":"2026-10-12T12:40:00Z","v":1760,"vw":9.882443},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-12T12:45:00Z","v":332,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":6,"o":9.89,"t":"2026-10-12T12:50:00Z","v":468,"vw":9.89},{"c":9.95,"h":9.95,"l":9.85,"n":67,"o":9.875,"t":"2026-10-12T12:55:00Z","v":8942,"vw":9.87264},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-12T13:00:00Z","v":1000,"vw":9.95},{"c":9.8709,"h":9.8709,"l":9.8709,"n":2,"o":9.8709,"t":"2026-10-12T13:05:00Z","v":305,"vw":9.8709},{"c":9.86,"h":9.88,"l":9.86,"n":18,"o":9.86,"t":"2026-10-12T13:10:00Z","v":1807,"vw":9.862811},{"c":9.85,"h":9.94,"l":9.85,"n":10,"o":9.94,"t":"2026-10-12T13:15:00Z","v":523,"vw":9.887146},{"c":9.94,"h":9.94,"l":9.84,"n":12,"o":9.86,"t":"2026-10-12T13:20:00Z","v":1617,"vw":9.849246},{"c":9.88,"h":9.88,"l":9.87,"n":29,"o":9.87,"t":"2026-10-12T13:25:00Z","v":2546,"vw":9.875432},{"c":9.655,"h":9.88,"l":9.6301,"n":1782,"o":9.85,"t":"2026-10-12T13:30:00Z","v":295068,"vw":9.731735},{"c":9.69,"h":9.71,"l":9.642,"n":1105,"o":9.6518,"t":"2026-10-12T13:35:00Z","v":130326,"vw":9.674713},{"c":9.725,"h":9.7599,"l":9.68,"n":713,"o":9.695,"t":"2026-10-12T13:40:00Z","v":88051,"vw":9.721466},{"c":9.705,"h":9.757,"l":9.7,"n":918,"o":9.72,"t":"2026-10-12T13:45:00Z","v":85146,"vw":9.726004},{"c":9.6901,"h":9.725,"l":9.685,"n":682,"o":9.701,"t":"2026-10-12T13:50:00Z","v":58923,"vw":9.70632},{"c":9.705,"h":9.725,"l":9.68,"n":517,"o":9.69,"t":"2026-10-12T13:55:00Z","v":50822,"vw":9.701551},{"c":9.705,"h":9.7299,"l":9.695,"n":466,"o":9.705,"t":"2026-10-12T14:00:00Z","v":39726,"vw":9.707294},{"c":9.695,"h":9.72,"l":9.69,"n":491,"o":9.705,"t":"2026-10-12T14:05:00Z","v":58473,"vw":9.700585},{"c":9.755,"h":9.765,"l":9.69,"n":781,"o":9.695,"t":"2026-10-12T14:10:00Z","v":112011,"vw":9.734834},{"c":9.715,"h":9.76,"l":9.705,"n":440,"o":9.75,"t":"2026-10-12T14:15:00Z","v":52258,"vw":9.724939},{"c":9.675,"h":9.7186,"l":9.675,"n":494,"o":9.71,"t":"2026-10-12T14:20:00Z","v":62810,"vw":9.691873},{"c":9.655,"h":9.68,"l":9.65,"n":570,"o":9.675,"t":"2026-10-12T14:25:00Z","v":46858,"vw":9.668159},{"c":9.665,"h":9.675,"l":9.65,"n":436,"o":9.6514,"t":"2026-10-12T14:30:00Z","v":40447,"vw":9.662572},{"c":9.673,"h":9.69,"l":9.66,"n":609,"o":9.6614,"t":"2026-10-12T14:35:00Z","v":62853,"vw":9.673444},{"c":9.69,"h":9.71,"l":9.67,"n":644,"o":9.67,"t":"2026-10-12T14:40:00Z","v":65926,"vw":9.692517},{"c":9.6972,"h":9.71,"l":9.675,"n":449,"o":9.69,"t":"2026-10-12T14:45:00Z","v":50103,"vw":9.693554},{"c":9.725,"h":9.725,"l":9.691,"n":367,"o":9.691,"t":"2026-10-12T14:50:00Z","v":39963,"vw":9.706157},{"c":9.715,"h":9.73,"l":9.71,"n":379,"o":9.725,"t":"2026-10-12T14:55:00Z","v":26709,"vw":9.718479},{"c":9.725,"h":9.74,"l":9.715,"n":432,"o":9.715,"t":"2026-10-12T15:00:00Z","v":37563,"vw":9.723697},{"c":9.743,"h":9.75,"l":9.7239,"n":381,"o":9.7239,"t":"2026-10-12T15:05:00Z","v":35100,"vw":9.737619},{"c":9.7301,"h":9.75,"l":9.7301,"n":476,"o":9.74,"t":"2026-10-12T15:10:00Z","v":55077,"vw":9.743049},{"c":9.7397,"h":9.74,"l":9.7213,"n":510,"o":9.735,"t":"2026-10-12T15:15:00Z","v":78900,"vw":9.733573},{"c":9.72,"h":9.7399,"l":9.72,"n":362,"o":9.7301,"t":"2026-10-12T15:20:00Z","v":31617,"vw":9.728523},{"c":9.7296,"h":9.74,"l":9.72,"n":335,"o":9.725,"t":"2026-10-12T15:25:00Z","v":30337,"vw":9.730782},{"c":9.7215,"h":9.735,"l":9.7211,"n":306,"o":9.73,"t":"2026-10-12T15:30:00Z","v":28793,"vw":9.728045},{"c":9.735,"h":9.76,"l":9.7201,"n":425,"o":9.7299,"t":"2026-10-12T15:35:00Z","v":82091,"vw":9.739825},{"c":9.735,"h":9.7682,"l":9.73,"n":448,"o":9.73,"t":"2026-10-12T15:40:00Z","v":40920,"vw":9.746526},{"c":9.755,"h":9.755,"l":9.73,"n":321,"o":9.735,"t":"2026-10-12T15:45:00Z","v":27766,"vw":9.745297},{"c":9.74,"h":9.755,"l":9.74,"n":302,"o":9.755,"t":"2026-10-12T15:50:00Z","v":26000,"vw":9.745092},{"c":9.73,"h":9.75,"l":9.725,"n":333,"o":9.7483,"t":"2026-10-12T15:55:00Z","v":29510,"vw":9.73507},{"c":9.7399,"h":9.7399,"l":9.7211,"n":367,"o":9.7286,"t":"2026-10-12T16:00:00Z","v":37272,"vw":9.729518},{"c":9.745,"h":9.755,"l":9.735,"n":383,"o":9.735,"t":"2026-10-12T16:05:00Z","v":33958,"vw":9.743579},{"c":9.733,"h":9.7452,"l":9.73,"n":326,"o":9.74,"t":"2026-10-12T16:10:00Z","v":22198,"vw":9.737114},{"c":9.7205,"h":9.7395,"l":9.72,"n":325,"o":9.73,"t":"2026-10-12T16:15:00Z","v":22985,"vw":9.730063},{"c":9.725,"h":9.74,"l":9.7205,"n":289,"o":9.73,"t":"2026-10-12T16:20:00Z","v":19584,"vw":9.731433},{"c":9.72,"h":9.735,"l":9.72,"n":294,"o":9.73,"t":"2026-10-12T16:25:00Z","v":26601,"vw":9.729504},{"c":9.7277,"h":9.7388,"l":9.72,"n":254,"o":9.7296,"t":"2026-10-12T16:30:00Z","v":21579,"vw":9.730297},{"c":9.735,"h":9.7399,"l":9.7205,"n":185,"o":9.725,"t":"2026-10-12T16:35:00Z","v":21933,"vw":9.732028},{"c":9.735,"h":9.74,"l":9.73,"n":300,"o":9.735,"t":"2026-10-12T16:40:00Z","v":26381,"vw":9.73479},{"c":9.725,"h":9.735,"l":9.72,"n":182,"o":9.73,"t":"2026-10-12T16:45:00Z","v":11013,"vw":9.726366},{"c":9.66,"h":9.723,"l":9.66,"n":829,"o":9.72,"t":"2026-10-12T16:50:00Z","v":93950,"vw":9.683816},{"c":9.66,"h":9.68,"l":9.66,"n":385,"o":9.665,"t":"2026-10-12T16:55:00Z","v":53823,"vw":9.668856},{"c":9.675,"h":9.675,"l":9.655,"n":311,"o":9.66,"t":"2026-10-12T17:00:00Z","v":34919,"vw":9.666651},{"c":9.705,"h":9.71,"l":9.675,"n":286,"o":9.675,"t":"2026-10-12T17:05:00Z","v":46044,"vw":9.685559},{"c":9.7,"h":9.7293,"l":9.7,"n":431,"o":9.705,"t":"2026-10-12T17:10:00Z","v":108343,"vw":9.709728},{"c":9.695,"h":9.705,"l":9.69,"n":217,"o":9.7,"t":"2026-10-12T17:15:00Z","v":18298,"vw":9.698117},{"c":9.6805,"h":9.71,"l":9.68,"n":400,"o":9.695,"t":"2026-10-12T17:20:00Z","v":34510,"vw":9.696915},{"c":9.6704,"h":9.6895,"l":9.665,"n":282,"o":9.68,"t":"2026-10-12T17:25:00Z","v":17538,"vw":9.673937},{"c":9.665,"h":9.68,"l":9.665,"n":260,"o":9.675,"t":"2026-10-12T17:30:00Z","v":16209,"vw":9.6727},{"c":9.655,"h":9.67,"l":9.65,"n":287,"o":9.67,"t":"2026-10-12T17:35:00Z","v":29268,"vw":9.654775},{"c":9.63,"h":9.655,"l":9.62,"n":647,"o":9.655,"t":"2026-10-12T17:40:00Z","v":58888,"vw":9.638167},{"c":9.625,"h":9.63,"l":9.62,"n":485,"o":9.62,"t":"2026-10-12T17:45:00Z","v":52464,"vw":9.623902},{"c":9.6323,"h":9.64,"l":9.62,"n":429,"o":9.63,"t":"2026-10-12T17:50:00Z","v":53296,"vw":9.628584},{"c":9.64,"h":9.65,"l":9.63,"n":343,"o":9.635,"t":"2026-10-12T17:55:00Z","v":37776,"vw":9.637886},{"c":9.6302,"h":9.6506,"l":9.63,"n":430,"o":9.645,"t":"2026-10-12T18:00:00Z","v":104730,"vw":9.634359},{"c":9.645,"h":9.645,"l":9.63,"n":218,"o":9.63,"t":"2026-10-12T18:05:00Z","v":22800,"vw":9.635325},{"c":9.625,"h":9.65,"l":9.62,"n":461,"o":9.645,"t":"2026-10-12T18:10:00Z","v":63542,"vw":9.631048},{"c":9.6399,"h":9.64,"l":9.62,"n":227,"o":9.625,"t":"2026-10-12T18:15:00Z","v":21007,"vw":9.629825},{"c":9.625,"h":9.6499,"l":9.62,"n":481,"o":9.64,"t":"2026-10-12T18:20:00Z","v":47250,"vw":9.63526},{"c":9.615,"h":9.63,"l":9.605,"n":503,"o":9.625,"t":"2026-10-12T18:25:00Z","v":108625,"vw":9.618792},{"c":9.61,"h":9.625,"l":9.6,"n":582,"o":9.615,"t":"2026-10-12T18:30:00Z","v":92793,"vw":9.610855},{"c":9.61,"h":9.625,"l":9.61,"n":301,"o":9.615,"t":"2026-10-12T18:35:00Z","v":25817,"vw":9.617973},{"c":9.605,"h":9.6199,"l":9.6,"n":689,"o":9.615,"t":"2026-10-12T18:40:00Z","v":120829,"vw":9.604945},{"c":9.615,"h":9.62,"l":9.6004,"n":319,"o":9.605,"t":"2026-10-12T18:45:00Z","v":42055,"vw":9.612592},{"c":9.615,"h":9.62,"l":9.61,"n":265,"o":9.6186,"t":"2026-10-12T18:50:00Z","v":19996,"vw":9.615004},{"c":9.63,"h":9.63,"l":9.615,"n":321,"o":9.615,"t":"2026-10-12T18:55:00Z","v":27597,"vw":9.622094},{"c":9.64,"h":9.64,"l":9.6214,"n":277,"o":9.63,"t":"2026-10-12T19:00:00Z","v":20275,"vw":9.631678},{"c":9.615,"h":9.64,"l":9.61,"n":349,"o":9.64,"t":"2026-10-12T19:05:00Z","v":57340,"vw":9.622113},{"c":9.63,"h":9.63,"l":9.61,"n":474,"o":9.615,"t":"2026-10-12T19:10:00Z","v":88281,"vw":9.620029},{"c":9.66,"h":9.66,"l":9.6239,"n":327,"o":9.6239,"t":"2026-10-12T19:15:00Z","v":39112,"vw":9.639773},{"c":9.665,"h":9.675,"l":9.655,"n":454,"o":9.655,"t":"2026-10-12T19:20:00Z","v":56932,"vw":9.664321},{"c":9.655,"h":9.67,"l":9.65,"n":365,"o":9.665,"t":"2026-10-12T19:25:00Z","v":85307,"vw":9.661679},{"c":9.685,"h":9.6899,"l":9.655,"n":431,"o":9.655,"t":"2026-10-12T19:30:00Z","v":54246,"vw":9.674907},{"c":9.7,"h":9.7,"l":9.685,"n":389,"o":9.685,"t":"2026-10-12T19:35:00Z","v":36518,"vw":9.692038},{"c":9.695,"h":9.72,"l":9.69,"n":600,"o":9.694,"t":"2026-10-12T19:40:00Z","v":99478,"vw":9.703361},{"c":9.69,"h":9.7,"l":9.68,"n":1052,"o":9.6999,"t":"2026-10-12T19:45:00Z","v":133061,"vw":9.69178},{"c":9.665,"h":9.69,"l":9.66,"n":905,"o":9.68,"t":"2026-10-12T19:50:00Z","v":111899,"vw":9.67561},{"c":9.64,"h":9.67,"l":9.635,"n":4373,"o":9.67,"t":"2026-10-12T19:55:00Z","v":766157,"vw":9.654891},{"c":9.66,"h":9.67,"l":9.65,"n":72,"o":9.66,"t":"2026-10-12T20:00:00Z","v":595345,"vw":9.660047},{"c":9.6362,"h":9.67,"l":9.6362,"n":6,"o":9.67,"t":"2026-10-12T20:05:00Z","v":26517,"vw":9.669804},{"c":9.67,"h":9.67,"l":9.67,"n":8,"o":9.67,"t":"2026-10-12T20:10:00Z","v":7671,"vw":9.67},{"c":9.67,"h":9.7008,"l":9.67,"n":7,"o":9.7008,"t":"2026-10-12T20:15:00Z","v":1630,"vw":9.672229},{"c":9.71,"h":9.71,"l":9.71,"n":3,"o":9.71,"t":"2026-10-12T20:20:00Z","v":1350,"vw":9.71},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-12T20:25:00Z","v":101,"vw":9.67},{"c":9.67,"h":9.7,"l":9.67,"n":5,"o":9.7,"t":"2026-10-12T20:30:00Z","v":328,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":8,"o":9.68,"t":"2026-10-12T20:40:00Z","v":304,"vw":9.68},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-12T20:45:00Z","v":100,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-12T20:55:00Z","v":104,"vw":9.7},{"c":9.6974,"h":9.7,"l":9.6831,"n":6,"o":9.6831,"t":"2026-10-12T21:00:00Z","v":905,"vw":9.696065},{"c":9.68,"h":9.68,"l":9.68,"n":19,"o":9.68,"t":"2026-10-12T21:05:00Z","v":2145,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-12T21:10:00Z","v":900,"vw":9.68},{"c":9.6847,"h":9.6864,"l":9.6847,"n":7,"o":9.6861,"t":"2026-10-12T21:20:00Z","v":45978,"vw":9.68574},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-12T21:55:00Z","v":2014,"vw":9.68},{"c":9.6897,"h":9.6897,"l":9.6897,"n":1,"o":9.6897,"t":"2026-10-12T22:00:00Z","v":100,"vw":9.6897},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-12T22:05:00Z","v":102,"vw":9.69},{"c":9.6899,"h":9.6899,"l":9.6899,"n":5,"o":9.6899,"t":"2026-10-12T22:15:00Z","v":127,"vw":9.6899},{"c":9.6894,"h":9.6894,"l":9.68,"n":3,"o":9.68,"t":"2026-10-12T22:20:00Z","v":305,"vw":9.686267},{"c":9.69,"h":9.69,"l":9.6815,"n":6,"o":9.69,"t":"2026-10-12T22:25:00Z","v":8426,"vw":9.68267},{"c":9.6895,"h":9.6896,"l":9.6895,"n":37,"o":9.6896,"t":"2026-10-12T22:35:00Z","v":598,"vw":9.689534},{"c":9.6769,"h":9.68,"l":9.6769,"n":8,"o":9.6769,"t":"2026-10-12T22:40:00Z","v":5105,"vw":9.678626},{"c":9.6769,"h":9.6769,"l":9.6769,"n":3,"o":9.6769,"t":"2026-10-12T22:45:00Z","v":1039,"vw":9.6769},{"c":9.68,"h":9.68,"l":9.6774,"n":4,"o":9.6774,"t":"2026-10-12T22:50:00Z","v":310,"vw":9.679133},{"c":9.68,"h":9.68,"l":9.6603,"n":3,"o":9.6603,"t":"2026-10-12T23:00:00Z","v":1200,"vw":9.663375},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-12T23:05:00Z","v":100,"vw":9.68},{"c":9.6525,"h":9.6601,"l":9.6501,"n":25,"o":9.66,"t":"2026-10-12T23:15:00Z","v":1819,"vw":9.6524},{"c":9.68,"h":9.68,"l":9.6761,"n":3,"o":9.6761,"t":"2026-10-12T23:25:00Z","v":260,"vw":9.67805},{"c":9.6546,"h":9.6546,"l":9.6546,"n":11,"o":9.6546,"t":"2026-10-12T23:30:00Z","v":2016,"vw":9.6546},{"c":9.68,"h":9.68,"l":9.679,"n":3,"o":9.679,"t":"2026-10-12T23:35:00Z","v":1572,"vw":9.679363},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-12T23:40:00Z","v":100,"vw":9.69},{"c":9.65,"h":9.67,"l":9.65,"n":4,"o":9.67,"t":"2026-10-12T23:45:00Z","v":490,"vw":9.665},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-12T23:50:00Z","v":101,"vw":9.67},{"c":9.677,"h":9.677,"l":9.65,"n":4,"o":9.65,"t":"2026-10-12T23:55:00Z","v":1355,"vw":9.657633},{"c":9.63,"h":9.66,"l":9.61,"n":160,"o":9.66,"t":"2026-10-13T08:00:00Z","v":16005,"vw":9.639445},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-13T08:10:00Z","v":100,"vw":9.64},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-13T08:15:00Z","v":150,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":18,"o":9.67,"t":"2026-10-13T08:20:00Z","v":272,"vw":9.67},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-13T08:25:00Z","v":100,"vw":9.76},{"c":9.705,"h":9.705,"l":9.705,"n":2,"o":9.705,"t":"2026-10-13T08:30:00Z","v":200,"vw":9.705},{"c":9.7416,"h":9.7416,"l":9.7416,"n":2,"o":9.7416,"t":"2026-10-13T08:35:00Z","v":105,"vw":9.7416},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-13T08:50:00Z","v":251,"vw":9.74},{"c":9.75,"h":9.75,"l":9.72,"n":3,"o":9.72,"t":"2026-10-13T08:55:00Z","v":350,"vw":9.741279},{"c":9.69,"h":9.7,"l":9.69,"n":14,"o":9.7,"t":"2026-10-13T09:20:00Z","v":4389,"vw":9.692123},{"c":9.69,"h":9.7,"l":9.69,"n":8,"o":9.7,"t":"2026-10-13T09:25:00Z","v":4472,"vw":9.691736},{"c":9.7,"h":9.7,"l":9.7,"n":10,"o":9.7,"t":"2026-10-13T09:30:00Z","v":1549,"vw":9.7},{"c":9.69,"h":9.69,"l":9.69,"n":11,"o":9.69,"t":"2026-10-13T09:35:00Z","v":777,"vw":9.69},{"c":9.67,"h":9.68,"l":9.67,"n":4,"o":9.68,"t":"2026-10-13T09:40:00Z","v":958,"vw":9.671537},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-13T09:45:00Z","v":490,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-13T09:50:00Z","v":317,"vw":9.67},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-13T09:55:00Z","v":229,"vw":9.69},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-13T10:20:00Z","v":250,"vw":9.72},{"c":9.66,"h":9.68,"l":9.66,"n":6,"o":9.68,"t":"2026-10-13T10:30:00Z","v":771,"vw":9.664755},{"c":9.68,"h":9.68,"l":9.67,"n":4,"o":9.67,"t":"2026-10-13T10:40:00Z","v":1017,"vw":9.67631},{"c":9.66,"h":9.66,"l":9.66,"n":12,"o":9.66,"t":"2026-10-13T10:50:00Z","v":231,"vw":9.66},{"c":9.6597,"h":9.6597,"l":9.6597,"n":2,"o":9.6597,"t":"2026-10-13T10:55:00Z","v":160,"vw":9.6597},{"c":9.64,"h":9.655,"l":9.64,"n":32,"o":9.655,"t":"2026-10-13T11:00:00Z","v":4532,"vw":9.645651},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-10-13T11:05:00Z","v":203,"vw":9.66},{"c":9.6538,"h":9.6538,"l":9.64,"n":7,"o":9.64,"t":"2026-10-13T11:20:00Z","v":3000,"vw":9.649203},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-13T11:25:00Z","v":500,"vw":9.66},{"c":9.65,"h":9.65,"l":9.64,"n":4,"o":9.64,"t":"2026-10-13T11:30:00Z","v":362,"vw":9.643333},{"c":9.64,"h":9.66,"l":9.64,"n":6,"o":9.66,"t":"2026-10-13T11:40:00Z","v":621,"vw":9.644},{"c":9.6226,"h":9.6232,"l":9.6177,"n":7,"o":9.6177,"t":"2026-10-13T11:45:00Z","v":4322,"vw":9.62046},{"c":9.65,"h":9.65,"l":9.64,"n":8,"o":9.64,"t":"2026-10-13T11:50:00Z","v":5938,"vw":9.649317},{"c":9.6205,"h":9.6205,"l":9.6205,"n":2,"o":9.6205,"t":"2026-10-13T11:55:00Z","v":1464,"vw":9.6205},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-13T12:00:00Z","v":250,"vw":9.65},{"c":9.62,"h":9.62,"l":9.62,"n":6,"o":9.62,"t":"2026-10-13T12:05:00Z","v":374,"vw":9.62},{"c":9.6327,"h":9.6327,"l":9.6327,"n":1,"o":9.6327,"t":"2026-10-13T12:10:00Z","v":600,"vw":9.6327},{"c":9.61,"h":9.63,"l":9.61,"n":35,"o":9.63,"t":"2026-10-13T12:15:00Z","v":6703,"vw":9.610913},{"c":9.6306,"h":9.64,"l":9.6149,"n":26,"o":9.6149,"t":"2026-10-13T12:20:00Z","v":1905,"vw":9.625355},{"c":9.62,"h":9.65,"l":9.62,"n":20,"o":9.65,"t":"2026-10-13T12:25:00Z","v":543,"vw":9.637096},{"c":9.6,"h":9.61,"l":9.59,"n":103,"o":9.6,"t":"2026-10-13T12:30:00Z","v":11267,"vw":9.599217},{"c":9.5903,"h":9.5903,"l":9.5903,"n":35,"o":9.5903,"t":"2026-10-13T12:35:00Z","v":1799,"vw":9.5903},{"c":9.57,"h":9.5923,"l":9.57,"n":18,"o":9.57,"t":"2026-10-13T12:40:00Z","v":4634,"vw":9.579412},{"c":9.5501,"h":9.58,"l":9.55,"n":37,"o":9.5783,"t":"2026-10-13T12:45:00Z","v":6224,"vw":9.554528},{"c":9.58,"h":9.58,"l":9.55,"n":13,"o":9.5639,"t":"2026-10-13T12:50:00Z","v":1387,"vw":9.56294},{"c":9.55,"h":9.575,"l":9.55,"n":13,"o":9.5577,"t":"2026-10-13T12:55:00Z","v":2554,"vw":9.552046},{"c":9.5486,"h":9.56,"l":9.5486,"n":35,"o":9.55,"t":"2026-10-13T13:00:00Z","v":2966,"vw":9.551136},{"c":9.53,"h":9.57,"l":9.53,"n":40,"o":9.56,"t":"2026-10-13T13:05:00Z","v":2088,"vw":9.55286},{"c":9.52,"h":9.521,"l":9.52,"n":9,"o":9.521,"t":"2026-10-13T13:10:00Z","v":917,"vw":9.520118},{"c":9.5,"h":9.53,"l":9.5,"n":156,"o":9.52,"t":"2026-10-13T13:15:00Z","v":12904,"vw":9.506929},{"c":9.53,"h":9.55,"l":9.49,"n":25,"o":9.49,"t":"2026-10-13T13:20:00Z","v":3629,"vw":9.500849},{"c":9.51,"h":9.5106,"l":9.5,"n":6,"o":9.5106,"t":"2026-10-13T13:25:00Z","v":1423,"vw":9.50742},{"c":9.36,"h":9.56,"l":9.3404,"n":2320,"o":9.52,"t":"2026-10-13T13:30:00Z","v":463056,"vw":9.449091},{"c":9.47,"h":9.475,"l":9.35,"n":1132,"o":9.36,"t":"2026-10-13T13:35:00Z","v":241464,"vw":9.43346},{"c":9.485,"h":9.52,"l":9.43,"n":771,"o":9.47,"t":"2026-10-13T13:40:00Z","v":80038,"vw":9.477212},{"c":9.455,"h":9.53,"l":9.455,"n":581,"o":9.485,"t":"2026-10-13T13:45:00Z","v":72424,"vw":9.489389},{"c":9.385,"h":9.455,"l":9.375,"n":941,"o":9.455,"t":"2026-10-13T13:50:00Z","v":113263,"vw":9.417329},{"c":9.335,"h":9.38,"l":9.33,"n":929,"o":9.38,"t":"2026-10-13T13:55:00Z","v":93971,"vw":9.348779},{"c":9.375,"h":9.375,"l":9.31,"n":821,"o":9.335,"t":"2026-10-13T14:00:00Z","v":193719,"vw":9.328691},{"c":9.375,"h":9.385,"l":9.345,"n":488,"o":9.375,"t":"2026-10-13T14:05:00Z","v":58553,"vw":9.373391},{"c":9.43,"h":9.43,"l":9.38,"n":661,"o":9.38,"t":"2026-10-13T14:10:00Z","v":86736,"vw":9.409205},{"c":9.3701,"h":9.43,"l":9.37,"n":633,"o":9.425,"t":"2026-10-13T14:15:00Z","v":113535,"vw":9.406904},{"c":9.385,"h":9.395,"l":9.37,"n":662,"o":9.375,"t":"2026-10-13T14:20:00Z","v":76747,"vw":9.38234},{"c":9.355,"h":9.395,"l":9.35,"n":533,"o":9.39,"t":"2026-10-13T14:25:00Z","v":55456,"vw":9.375349},{"c":9.3386,"h":9.36,"l":9.31,"n":596,"o":9.355,"t":"2026-10-13T14:30:00Z","v":66983,"vw":9.339431},{"c":9.35,"h":9.36,"l":9.33,"n":401,"o":9.335,"t":"2026-10-13T14:35:00Z","v":48813,"vw":9.346774},{"c":9.325,"h":9.3567,"l":9.32,"n":547,"o":9.345,"t":"2026-10-13T14:40:00Z","v":66816,"vw":9.335213},{"c":9.355,"h":9.365,"l":9.325,"n":637,"o":9.33,"t":"2026-10-13T14:45:00Z","v":124330,"vw":9.348765},{"c":9.32,"h":9.3599,"l":9.32,"n":482,"o":9.355,"t":"2026-10-13T14:50:00Z","v":129662,"vw":9.333956},{"c":9.3039,"h":9.33,"l":9.3,"n":617,"o":9.32,"t":"2026-10-13T14:55:00Z","v":231907,"vw":9.323539},{"c":9.315,"h":9.325,"l":9.295,"n":784,"o":9.31,"t":"2026-10-13T15:00:00Z","v":101713,"vw":9.30697},{"c":9.3301,"h":9.335,"l":9.315,"n":431,"o":9.315,"t":"2026-10-13T15:05:00Z","v":45555,"vw":9.325231},{"c":9.32,"h":9.335,"l":9.3005,"n":676,"o":9.335,"t":"2026-10-13T15:10:00Z","v":110451,"vw":9.320632},{"c":9.305,"h":9.3186,"l":9.295,"n":494,"o":9.315,"t":"2026-10-13T15:15:00Z","v":65088,"vw":9.308466},{"c":9.3488,"h":9.355,"l":9.303,"n":600,"o":9.305,"t":"2026-10-13T15:20:00Z","v":77292,"vw":9.335722},{"c":9.31,"h":9.3461,"l":9.31,"n":576,"o":9.345,"t":"2026-10-13T15:25:00Z","v":76305,"vw":9.324209},{"c":9.2801,"h":9.3171,"l":9.2801,"n":658,"o":9.315,"t":"2026-10-13T15:30:00Z","v":100721,"vw":9.293148},{"c":9.26,"h":9.295,"l":9.255,"n":719,"o":9.29,"t":"2026-10-13T15:35:00Z","v":135150,"vw":9.270487},{"c":9.265,"h":9.28,"l":9.26,"n":496,"o":9.265,"t":"2026-10-13T15:40:00Z","v":89114,"vw":9.265955},{"c":9.295,"h":9.295,"l":9.24,"n":827,"o":9.2685,"t":"2026-10-13T15:45:00Z","v":124333,"vw":9.265337},{"c":9.3,"h":9.31,"l":9.28,"n":508,"o":9.295,"t":"2026-10-13T15:50:00Z","v":95893,"vw":9.297296},{"c":9.275,"h":9.3,"l":9.2701,"n":612,"o":9.295,"t":"2026-10-13T15:55:00Z","v":78588,"vw":9.284672},{"c":9.305,"h":9.32,"l":9.2703,"n":494,"o":9.275,"t":"2026-10-13T16:00:00Z","v":117484,"vw":9.296479},{"c":9.3,"h":9.31,"l":9.28,"n":575,"o":9.305,"t":"2026-10-13T16:05:00Z","v":116901,"vw":9.295354},{"c":9.325,"h":9.33,"l":9.305,"n":414,"o":9.305,"t":"2026-10-13T16:10:00Z","v":74518,"vw":9.319718},{"c":9.305,"h":9.325,"l":9.3008,"n":297,"o":9.32,"t":"2026-10-13T16:15:00Z","v":25507,"vw":9.313753},{"c":9.305,"h":9.32,"l":9.305,"n":345,"o":9.305,"t":"2026-10-13T16:20:00Z","v":22720,"vw":9.309467},{"c":9.315,"h":9.315,"l":9.3,"n":288,"o":9.305,"t":"2026-10-13T16:25:00Z","v":37148,"vw":9.308586},{"c":9.3357,"h":9.35,"l":9.31,"n":392,"o":9.315,"t":"2026-10-13T16:30:00Z","v":42027,"vw":9.335612},{"c":9.355,"h":9.36,"l":9.3301,"n":317,"o":9.335,"t":"2026-10-13T16:35:00Z","v":36778,"vw":9.342963},{"c":9.35,"h":9.37,"l":9.345,"n":366,"o":9.3599,"t":"2026-10-13T16:40:00Z","v":33642,"vw":9.3543},{"c":9.365,"h":9.38,"l":9.3414,"n":377,"o":9.3414,"t":"2026-10-13T16:45:00Z","v":60990,"vw":9.362719},{"c":9.345,"h":9.37,"l":9.34,"n":357,"o":9.365,"t":"2026-10-13T16:50:00Z","v":34839,"vw":9.353818},{"c":9.315,"h":9.345,"l":9.315,"n":366,"o":9.345,"t":"2026-10-13T16:55:00Z","v":32011,"vw":9.330129},{"c":9.315,"h":9.32,"l":9.3,"n":436,"o":9.315,"t":"2026-10-13T17:00:00Z","v":50470,"vw":9.311115},{"c":9.315,"h":9.325,"l":9.31,"n":283,"o":9.315,"t":"2026-10-13T17:05:00Z","v":44416,"vw":9.318017},{"c":9.2899,"h":9.32,"l":9.285,"n":495,"o":9.32,"t":"2026-10-13T17:10:00Z","v":62888,"vw":9.302441},{"c":9.295,"h":9.31,"l":9.285,"n":357,"o":9.29,"t":"2026-10-13T17:15:00Z","v":44821,"vw":9.298982},{"c":9.305,"h":9.31,"l":9.29,"n":322,"o":9.295,"t":"2026-10-13T17:20:00Z","v":55060,"vw":9.302828},{"c":9.305,"h":9.315,"l":9.3,"n":231,"o":9.305,"t":"2026-10-13T17:25:00Z","v":31014,"vw":9.308183},{"c":9.305,"h":9.32,"l":9.3,"n":293,"o":9.305,"t":"2026-10-13T17:30:00Z","v":41046,"vw":9.308665},{"c":9.325,"h":9.33,"l":9.3015,"n":366,"o":9.3015,"t":"2026-10-13T17:35:00Z","v":34121,"vw":9.319284},{"c":9.3195,"h":9.3261,"l":9.31,"n":304,"o":9.32,"t":"2026-10-13T17:40:00Z","v":58512,"vw":9.313834},{"c":9.3299,"h":9.33,"l":9.31,"n":212,"o":9.31,"t":"2026-10-13T17:45:00Z","v":32799,"vw":9.32353},{"c":9.31,"h":9.33,"l":9.3,"n":399,"o":9.325,"t":"2026-10-13T17:50:00Z","v":38817,"vw":9.314775},{"c":9.325,"h":9.325,"l":9.3,"n":450,"o":9.31,"t":"2026-10-13T17:55:00Z","v":45510,"vw":9.315112},{"c":9.355,"h":9.36,"l":9.32,"n":399,"o":9.325,"t":"2026-10-13T18:00:00Z","v":83731,"vw":9.343253},{"c":9.41,"h":9.425,"l":9.355,"n":610,"o":9.355,"t":"2026-10-13T18:05:00Z","v":107174,"vw":9.395744},{"c":9.3899,"h":9.43,"l":9.3805,"n":366,"o":9.42,"t":"2026-10-13T18:10:00Z","v":41189,"vw":9.407964},{"c":9.385,"h":9.4,"l":9.38,"n":252,"o":9.38,"t":"2026-10-13T18:15:00Z","v":33186,"vw":9.386553},{"c":9.355,"h":9.3823,"l":9.355,"n":274,"o":9.3823,"t":"2026-10-13T18:20:00Z","v":28973,"vw":9.371295},{"c":9.365,"h":9.3788,"l":9.35,"n":379,"o":9.35,"t":"2026-10-13T18:25:00Z","v":47226,"vw":9.366487},{"c":9.365,"h":9.37,"l":9.3623,"n":179,"o":9.3695,"t":"2026-10-13T18:30:00Z","v":11848,"vw":9.365494},{"c":9.335,"h":9.37,"l":9.335,"n":346,"o":9.37,"t":"2026-10-13T18:35:00Z","v":33711,"vw":9.354278},{"c":9.35,"h":9.3599,"l":9.335,"n":288,"o":9.34,"t":"2026-10-13T18:40:00Z","v":38845,"vw":9.34427},{"c":9.3652,"h":9.375,"l":9.34,"n":332,"o":9.345,"t":"2026-10-13T18:45:00Z","v":40370,"vw":9.354828},{"c":9.385,"h":9.385,"l":9.361,"n":256,"o":9.3699,"t":"2026-10-13T18:50:00Z","v":27204,"vw":9.371086},{"c":9.365,"h":9.3888,"l":9.365,"n":310,"o":9.3801,"t":"2026-10-13T18:55:00Z","v":27256,"vw":9.373399},{"c":9.375,"h":9.38,"l":9.36,"n":355,"o":9.365,"t":"2026-10-13T19:00:00Z","v":25873,"vw":9.367624},{"c":9.395,"h":9.41,"l":9.375,"n":366,"o":9.375,"t":"2026-10-13T19:05:00Z","v":44298,"vw":9.397515},{"c":9.385,"h":9.41,"l":9.38,"n":295,"o":9.395,"t":"2026-10-13T19:10:00Z","v":25710,"vw":9.394865},{"c":9.395,"h":9.395,"l":9.37,"n":420,"o":9.385,"t":"2026-10-13T19:15:00Z","v":106668,"vw":9.376639},{"c":9.415,"h":9.42,"l":9.4,"n":290,"o":9.4,"t":"2026-10-13T19:20:00Z","v":32532,"vw":9.413435},{"c":9.41,"h":9.435,"l":9.4026,"n":597,"o":9.415,"t":"2026-10-13T19:25:00Z","v":82237,"vw":9.423638},{"c":9.4,"h":9.41,"l":9.39,"n":423,"o":9.405,"t":"2026-10-13T19:30:00Z","v":50241,"vw":9.399595},{"c":9.4,"h":9.405,"l":9.39,"n":550,"o":9.395,"t":"2026-10-13T19:35:00Z","v":73606,"vw":9.394911},{"c":9.37,"h":9.41,"l":9.36,"n":669,"o":9.4,"t":"2026-10-13T19:40:00Z","v":89809,"vw":9.382047},{"c":9.35,"h":9.375,"l":9.35,"n":748,"o":9.375,"t":"2026-10-13T19:45:00Z","v":104329,"vw":9.359309},{"c":9.31,"h":9.355,"l":9.31,"n":1288,"o":9.35,"t":"2026-10-13T19:50:00Z","v":195618,"vw":9.325036},{"c":9.275,"h":9.32,"l":9.27,"n":4246,"o":9.31,"t":"2026-10-13T19:55:00Z","v":818989,"vw":9.291583},{"c":9.31,"h":9.31,"l":9.27,"n":131,"o":9.27,"t":"2026-10-13T20:00:00Z","v":613679,"vw":9.271812},{"c":9.3,"h":9.31,"l":9.3,"n":27,"o":9.31,"t":"2026-10-13T20:05:00Z","v":2272,"vw":9.307812},{"c":9.3386,"h":9.3386,"l":9.306,"n":17,"o":9.306,"t":"2026-10-13T20:10:00Z","v":1897,"vw":9.336433},{"c":9.4,"h":9.4,"l":9.32,"n":23,"o":9.32,"t":"2026-10-13T20:15:00Z","v":8237,"vw":9.339108},{"c":9.3999,"h":9.4,"l":9.3674,"n":14,"o":9.4,"t":"2026-10-13T20:20:00Z","v":695,"vw":9.392899},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-13T20:30:00Z","v":160,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-13T20:40:00Z","v":283,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":16,"o":9.35,"t":"2026-10-13T20:50:00Z","v":515,"vw":9.35},{"c":9.34,"h":9.34,"l":9.33,"n":4,"o":9.34,"t":"2026-10-13T20:55:00Z","v":450,"vw":9.336236},{"c":9.3,"h":9.32,"l":9.3,"n":46,"o":9.32,"t":"2026-10-13T21:00:00Z","v":1299,"vw":9.306631},{"c":9.32,"h":9.36,"l":9.15,"n":1909,"o":9.29,"t":"2026-10-13T21:05:00Z","v":63148,"vw":9.229604},{"c":9.34,"h":9.34,"l":9.34,"n":6,"o":9.34,"t":"2026-10-13T21:15:00Z","v":260,"vw":9.34},{"c":9.321,"h":9.331,"l":9.321,"n":4,"o":9.331,"t":"2026-10-13T21:20:00Z","v":1102,"vw":9.326455},{"c":9.26,"h":9.26,"l":9.06,"n":188,"o":9.21,"t":"2026-10-13T21:25:00Z","v":20891,"vw":9.121988},{"c":9.29,"h":9.29,"l":9.2,"n":39,"o":9.24,"t":"2026-10-13T21:30:00Z","v":2693,"vw":9.243945},{"c":9.28,"h":9.3,"l":9.2405,"n":8,"o":9.3,"t":"2026-10-13T21:35:00Z","v":1992,"vw":9.27793},{"c":9.29,"h":9.29,"l":9.25,"n":10,"o":9.26,"t":"2026-10-13T21:45:00Z","v":1557,"vw":9.262},{"c":9.257,"h":9.31,"l":9.257,"n":8,"o":9.3,"t":"2026-10-13T21:50:00Z","v":7895,"vw":9.308483},{"c":9.2943,"h":9.31,"l":9.2942,"n":4,"o":9.31,"t":"2026-10-13T21:55:00Z","v":704,"vw":9.299864},{"c":9.2966,"h":9.2966,"l":9.2765,"n":9,"o":9.2765,"t":"2026-10-13T22:00:00Z","v":977,"vw":9.289816},{"c":9.31,"h":9.31,"l":9.3,"n":2,"o":9.3,"t":"2026-10-13T22:05:00Z","v":1250,"vw":9.302},{"c":9.3,"h":9.3,"l":9.3,"n":10,"o":9.3,"t":"2026-10-13T22:15:00Z","v":1148,"vw":9.3},{"c":9.3,"h":9.32,"l":9.3,"n":8,"o":9.32,"t":"2026-10-13T22:20:00Z","v":2319,"vw":9.304369},{"c":9.32,"h":9.33,"l":9.3,"n":20,"o":9.33,"t":"2026-10-13T22:30:00Z","v":1107,"vw":9.31673},{"c":9.3353,"h":9.34,"l":9.3,"n":11,"o":9.33,"t":"2026-10-13T22:40:00Z","v":2276,"vw":9.326926},{"c":9.32,"h":9.32,"l":9.31,"n":4,"o":9.31,"t":"2026-10-13T22:45:00Z","v":763,"vw":9.316068},{"c":9.31,"h":9.31,"l":9.3,"n":14,"o":9.3,"t":"2026-10-13T22:50:00Z","v":1330,"vw":9.30142},{"c":9.2893,"h":9.3,"l":9.2893,"n":3,"o":9.3,"t":"2026-10-13T22:55:00Z","v":403,"vw":9.297325},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-13T23:05:00Z","v":195,"vw":9.3},{"c":9.28,"h":9.2992,"l":9.28,"n":15,"o":9.2992,"t":"2026-10-13T23:10:00Z","v":613,"vw":9.290815},{"c":9.28,"h":9.29,"l":9.28,"n":17,"o":9.29,"t":"2026-10-13T23:15:00Z","v":1369,"vw":9.283426},{"c":9.27,"h":9.27,"l":9.27,"n":9,"o":9.27,"t":"2026-10-13T23:20:00Z","v":2602,"vw":9.27},{"c":9.2693,"h":9.28,"l":9.2693,"n":2,"o":9.28,"t":"2026-10-13T23:25:00Z","v":853,"vw":9.273101},{"c":9.3131,"h":9.3131,"l":9.3131,"n":3,"o":9.3131,"t":"2026-10-13T23:30:00Z","v":180,"vw":9.3131},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-13T23:35:00Z","v":1001,"vw":9.31},{"c":9.2777,"h":9.2777,"l":9.2777,"n":2,"o":9.2777,"t":"2026-10-13T23:40:00Z","v":1870,"vw":9.2777},{"c":9.2718,"h":9.2718,"l":9.2718,"n":1,"o":9.2718,"t":"2026-10-13T23:45:00Z","v":930,"vw":9.2718},{"c":9.32,"h":9.32,"l":9.28,"n":5,"o":9.28,"t":"2026-10-13T23:50:00Z","v":2021,"vw":9.285247},{"c":9.3,"h":9.32,"l":9.2602,"n":134,"o":9.28,"t":"2026-10-14T08:00:00Z","v":21851,"vw":9.277406},{"c":9.33,"h":9.33,"l":9.32,"n":7,"o":9.32,"t":"2026-10-14T08:15:00Z","v":1260,"vw":9.32885},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-14T08:20:00Z","v":530,"vw":9.33},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-14T08:30:00Z","v":130,"vw":9.33},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-14T08:35:00Z","v":250,"vw":9.32},{"c":9.33,"h":9.33,"l":9.31,"n":5,"o":9.32,"t":"2026-10-14T08:40:00Z","v":693,"vw":9.31619},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-14T08:50:00Z","v":2094,"vw":9.33},{"c":9.34,"h":9.34,"l":9.33,"n":7,"o":9.33,"t":"2026-10-14T08:55:00Z","v":2760,"vw":9.330926},{"c":9.31,"h":9.33,"l":9.31,"n":16,"o":9.32,"t":"2026-10-14T09:00:00Z","v":2426,"vw":9.314669},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-14T09:05:00Z","v":262,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-14T09:10:00Z","v":100,"vw":9.34},{"c":9.3,"h":9.32,"l":9.3,"n":14,"o":9.32,"t":"2026-10-14T09:25:00Z","v":4172,"vw":9.30532},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-14T09:30:00Z","v":505,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-14T09:55:00Z","v":160,"vw":9.3},{"c":9.3339,"h":9.3339,"l":9.3339,"n":1,"o":9.3339,"t":"2026-10-14T10:10:00Z","v":1000,"vw":9.3339},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-14T10:15:00Z","v":150,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-14T10:30:00Z","v":117,"vw":9.3},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-14T10:50:00Z","v":1001,"vw":9.31},{"c":9.3,"h":9.3,"l":9.3,"n":18,"o":9.3,"t":"2026-10-14T10:55:00Z","v":738,"vw":9.3},{"c":9.275,"h":9.29,"l":9.27,"n":31,"o":9.29,"t":"2026-10-14T11:00:00Z","v":5599,"vw":9.278828},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-14T11:15:00Z","v":105,"vw":9.3},{"c":9.28,"h":9.28,"l":9.27,"n":8,"o":9.27,"t":"2026-10-14T11:20:00Z","v":6153,"vw":9.277109},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-14T11:25:00Z","v":567,"vw":9.28},{"c":9.28,"h":9.28,"l":9.2593,"n":7,"o":9.2593,"t":"2026-10-14T11:30:00Z","v":1151,"vw":9.265053},{"c":9.28,"h":9.3,"l":9.28,"n":10,"o":9.29,"t":"2026-10-14T11:40:00Z","v":1102,"vw":9.291429},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-14T11:50:00Z","v":626,"vw":9.28},{"c":9.24,"h":9.28,"l":9.24,"n":20,"o":9.28,"t":"2026-10-14T11:55:00Z","v":4441,"vw":9.264127},{"c":9.22,"h":9.31,"l":9.22,"n":28,"o":9.3,"t":"2026-10-14T12:00:00Z","v":3415,"vw":9.2341},{"c":9.28,"h":9.2883,"l":9.22,"n":15,"o":9.245,"t":"2026-10-14T12:05:00Z","v":1964,"vw":9.265255},{"c":9.31,"h":9.31,"l":9.27,"n":7,"o":9.31,"t":"2026-10-14T12:10:00Z","v":722,"vw":9.301828},{"c":9.27,"h":9.27,"l":9.27,"n":3,"o":9.27,"t":"2026-10-14T12:15:00Z","v":2537,"vw":9.27},{"c":9.2453,"h":9.27,"l":9.24,"n":13,"o":9.27,"t":"2026-10-14T12:20:00Z","v":3165,"vw":9.252594},{"c":9.29,"h":9.31,"l":9.29,"n":12,"o":9.31,"t":"2026-10-14T12:25:00Z","v":1675,"vw":9.292413},{"c":9.09,"h":9.3012,"l":9.07,"n":134,"o":9.3012,"t":"2026-10-14T12:30:00Z","v":14091,"vw":9.118948},{"c":9.09,"h":9.1295,"l":9.065,"n":62,"o":9.0821,"t":"2026-10-14T12:35:00Z","v":20655,"vw":9.082181},{"c":9.04,"h":9.09,"l":9.04,"n":109,"o":9.07,"t":"2026-10-14T12:40:00Z","v":13452,"vw":9.064882},{"c":9.1,"h":9.1,"l":9.03,"n":90,"o":9.04,"t":"2026-10-14T12:45:00Z","v":18688,"vw":9.041454},{"c":9.03,"h":9.12,"l":9.02,"n":75,"o":9.0659,"t":"2026-10-14T12:50:00Z","v":11564,"vw":9.038876},{"c":9.03,"h":9.0916,"l":9.02,"n":102,"o":9.04,"t":"2026-10-14T12:55:00Z","v":29445,"vw":9.037446},{"c":9.05,"h":9.0791,"l":9,"n":253,"o":9.01,"t":"2026-10-14T13:00:00Z","v":30087,"vw":9.004505},{"c":9.04,"h":9.04,"l":9.01,"n":43,"o":9.0111,"t":"2026-10-14T13:05:00Z","v":3277,"vw":9.035116},{"c":9.02,"h":9.066,"l":9.02,"n":7,"o":9.066,"t":"2026-10-14T13:10:00Z","v":300,"vw":9.043},{"c":8.98,"h":9.0477,"l":8.98,"n":140,"o":9.0315,"t":"2026-10-14T13:15:00Z","v":9048,"vw":9.009307},{"c":8.99,"h":8.99,"l":8.95,"n":83,"o":8.9779,"t":"2026-10-14T13:20:00Z","v":52261,"vw":8.97049},{"c":9.02,"h":9.07,"l":8.98,"n":68,"o":8.9808,"t":"2026-10-14T13:25:00Z","v":16539,"vw":9.023182},{"c":8.68,"h":9.07,"l":8.65,"n":3961,"o":8.99,"t":"2026-10-14T13:30:00Z","v":683816,"vw":8.861227},{"c":8.695,"h":8.725,"l":8.61,"n":4133,"o":8.67,"t":"2026-10-14T13:35:00Z","v":573957,"vw":8.669704},{"c":8.63,"h":8.7,"l":8.62,"n":2328,"o":8.6901,"t":"2026-10-14T13:40:00Z","v":318457,"vw":8.659661},{"c":8.585,"h":8.675,"l":8.58,"n":2470,"o":8.63,"t":"2026-10-14T13:45:00Z","v":399277,"vw":8.619018},{"c":8.515,"h":8.6,"l":8.505,"n":1966,"o":8.585,"t":"2026-10-14T13:50:00Z","v":381714,"vw":8.545874},{"c":8.435,"h":8.5196,"l":8.4214,"n":1995,"o":8.515,"t":"2026-10-14T13:55:00Z","v":393276,"vw":8.468509},{"c":8.445,"h":8.47,"l":8.38,"n":1882,"o":8.435,"t":"2026-10-14T14:00:00Z","v":336633,"vw":8.419961},{"c":8.435,"h":8.46,"l":8.42,"n":1634,"o":8.45,"t":"2026-10-14T14:05:00Z","v":342705,"vw":8.439644},{"c":8.395,"h":8.435,"l":8.37,"n":1484,"o":8.435,"t":"2026-10-14T14:10:00Z","v":298898,"vw":8.394363},{"c":8.4014,"h":8.445,"l":8.392,"n":1045,"o":8.4,"t":"2026-10-14T14:15:00Z","v":184573,"vw":8.414589},{"c":8.395,"h":8.43,"l":8.38,"n":1335,"o":8.4,"t":"2026-10-14T14:20:00Z","v":309617,"vw":8.403368},{"c":8.41,"h":8.43,"l":8.38,"n":1248,"o":8.395,"t":"2026-10-14T14:25:00Z","v":327290,"vw":8.402553},{"c":8.48,"h":8.48,"l":8.3901,"n":945,"o":8.405,"t":"2026-10-14T14:30:00Z","v":162891,"vw":8.431348},{"c":8.4655,"h":8.495,"l":8.46,"n":1043,"o":8.4798,"t":"2026-10-14T14:35:00Z","v":258090,"vw":8.478232},{"c":8.455,"h":8.49,"l":8.45,"n":1210,"o":8.465,"t":"2026-10-14T14:40:00Z","v":254771,"vw":8.462695},{"c":8.46,"h":8.49,"l":8.45,"n":726,"o":8.455,"t":"2026-10-14T14:45:00Z","v":104602,"vw":8.465675},{"c":8.42,"h":8.46,"l":8.405,"n":1171,"o":8.46,"t":"2026-10-14T14:50:00Z","v":188903,"vw":8.433823},{"c":8.4,"h":8.44,"l":8.4,"n":776,"o":8.425,"t":"2026-10-14T14:55:00Z","v":100174,"vw":8.420788},{"c":8.37,"h":8.405,"l":8.3401,"n":1774,"o":8.4,"t":"2026-10-14T15:00:00Z","v":266257,"vw":8.373287},{"c":8.335,"h":8.375,"l":8.32,"n":1021,"o":8.37,"t":"2026-10-14T15:05:00Z","v":145957,"vw":8.335239},{"c":8.355,"h":8.36,"l":8.33,"n":877,"o":8.335,"t":"2026-10-14T15:10:00Z","v":166972,"vw":8.343319},{"c":8.365,"h":8.38,"l":8.34,"n":831,"o":8.355,"t":"2026-10-14T15:15:00Z","v":166513,"vw":8.359867},{"c":8.355,"h":8.3686,"l":8.33,"n":801,"o":8.365,"t":"2026-10-14T15:20:00Z","v":93160,"vw":8.345571},{"c":8.355,"h":8.366,"l":8.345,"n":789,"o":8.355,"t":"2026-10-14T15:25:00Z","v":126384,"vw":8.355032},{"c":8.405,"h":8.405,"l":8.33,"n":1109,"o":8.355,"t":"2026-10-14T15:30:00Z","v":209705,"vw":8.359534},{"c":8.395,"h":8.4,"l":8.38,"n":748,"o":8.4,"t":"2026-10-14T15:35:00Z","v":127692,"vw":8.392416},{"c":8.34,"h":8.395,"l":8.33,"n":926,"o":8.3901,"t":"2026-10-14T15:40:00Z","v":159973,"vw":8.358039},{"c":8.355,"h":8.37,"l":8.34,"n":685,"o":8.345,"t":"2026-10-14T15:45:00Z","v":129810,"vw":8.356671},{"c":8.385,"h":8.39,"l":8.35,"n":634,"o":8.355,"t":"2026-10-14T15:50:00Z","v":98452,"vw":8.36057},{"c":8.39,"h":8.41,"l":8.3601,"n":966,"o":8.385,"t":"2026-10-14T15:55:00Z","v":181950,"vw":8.384792},{"c":8.365,"h":8.3985,"l":8.35,"n":599,"o":8.385,"t":"2026-10-14T16:00:00Z","v":109992,"vw":8.368017},{"c":8.355,"h":8.37,"l":8.35,"n":494,"o":8.365,"t":"2026-10-14T16:05:00Z","v":73609,"vw":8.359538},{"c":8.3007,"h":8.3586,"l":8.3007,"n":702,"o":8.35,"t":"2026-10-14T16:10:00Z","v":96757,"vw":8.329365},{"c":8.2899,"h":8.31,"l":8.28,"n":1036,"o":8.305,"t":"2026-10-14T16:15:00Z","v":201897,"vw":8.300109},{"c":8.295,"h":8.3,"l":8.265,"n":844,"o":8.2895,"t":"2026-10-14T16:20:00Z","v":206211,"vw":8.278707},{"c":8.2899,"h":8.315,"l":8.2801,"n":744,"o":8.295,"t":"2026-10-14T16:25:00Z","v":155560,"vw":8.293882},{"c":8.275,"h":8.285,"l":8.26,"n":663,"o":8.28,"t":"2026-10-14T16:30:00Z","v":78546,"vw":8.272222},{"c":8.285,"h":8.29,"l":8.27,"n":437,"o":8.275,"t":"2026-10-14T16:35:00Z","v":51136,"vw":8.276855},{"c":8.315,"h":8.32,"l":8.285,"n":484,"o":8.285,"t":"2026-10-14T16:40:00Z","v":58502,"vw":8.308338},{"c":8.305,"h":8.32,"l":8.3,"n":498,"o":8.315,"t":"2026-10-14T16:45:00Z","v":74756,"vw":8.307465},{"c":8.285,"h":8.31,"l":8.2701,"n":730,"o":8.305,"t":"2026-10-14T16:50:00Z","v":182643,"vw":8.283269},{"c":8.3187,"h":8.32,"l":8.2801,"n":594,"o":8.2823,"t":"2026-10-14T16:55:00Z","v":76558,"vw":8.299017},{"c":8.3106,"h":8.3397,"l":8.31,"n":551,"o":8.315,"t":"2026-10-14T17:00:00Z","v":79039,"vw":8.324473},{"c":8.29,"h":8.32,"l":8.29,"n":452,"o":8.315,"t":"2026-10-14T17:05:00Z","v":396214,"vw":8.309039},{"c":8.305,"h":8.31,"l":8.28,"n":519,"o":8.295,"t":"2026-10-14T17:10:00Z","v":65176,"vw":8.292813},{"c":8.335,"h":8.335,"l":8.295,"n":435,"o":8.305,"t":"2026-10-14T17:15:00Z","v":51189,"vw":8.312844},{"c":8.345,"h":8.35,"l":8.32,"n":530,"o":8.335,"t":"2026-10-14T17:20:00Z","v":82898,"vw":8.334971},{"c":8.365,"h":8.38,"l":8.345,"n":714,"o":8.345,"t":"2026-10-14T17:25:00Z","v":154653,"vw":8.362957},{"c":8.34,"h":8.37,"l":8.33,"n":706,"o":8.365,"t":"2026-10-14T17:30:00Z","v":141145,"vw":8.349226},{"c":8.325,"h":8.34,"l":8.3106,"n":571,"o":8.34,"t":"2026-10-14T17:35:00Z","v":69026,"vw":8.328627},{"c":8.33,"h":8.33,"l":8.3029,"n":519,"o":8.322,"t":"2026-10-14T17:40:00Z","v":105996,"vw":8.321621},{"c":8.355,"h":8.38,"l":8.31,"n":1028,"o":8.325,"t":"2026-10-14T17:45:00Z","v":403344,"vw":8.350267},{"c":8.335,"h":8.375,"l":8.33,"n":805,"o":8.3599,"t":"2026-10-14T17:50:00Z","v":170730,"vw":8.354351},{"c":8.33,"h":8.34,"l":8.32,"n":456,"o":8.335,"t":"2026-10-14T17:55:00Z","v":174933,"vw":8.331615},{"c":8.335,"h":8.345,"l":8.31,"n":726,"o":8.3201,"t":"2026-10-14T18:00:00Z","v":172340,"vw":8.323606},{"c":8.3341,"h":8.35,"l":8.3202,"n":450,"o":8.335,"t":"2026-10-14T18:05:00Z","v":68080,"vw":8.336827},{"c":8.33,"h":8.36,"l":8.32,"n":619,"o":8.335,"t":"2026-10-14T18:10:00Z","v":99591,"vw":8.33689},{"c":8.29,"h":8.3299,"l":8.29,"n":621,"o":8.325,"t":"2026-10-14T18:15:00Z","v":168181,"vw":8.309166},{"c":8.295,"h":8.3,"l":8.28,"n":468,"o":8.2905,"t":"2026-10-14T18:20:00Z","v":113692,"vw":8.289565},{"c":8.325,"h":8.34,"l":8.29,"n":614,"o":8.3,"t":"2026-10-14T18:25:00Z","v":114614,"vw":8.315552},{"c":8.285,"h":8.33,"l":8.27,"n":695,"o":8.3233,"t":"2026-10-14T18:30:00Z","v":208456,"vw":8.291371},{"c":8.305,"h":8.31,"l":8.2801,"n":437,"o":8.285,"t":"2026-10-14T18:35:00Z","v":73299,"vw":8.298514},{"c":8.2969,"h":8.3099,"l":8.2901,"n":318,"o":8.3001,"t":"2026-10-14T18:40:00Z","v":42364,"vw":8.297456},{"c":8.2903,"h":8.3,"l":8.2801,"n":500,"o":8.29,"t":"2026-10-14T18:45:00Z","v":65755,"vw":8.291289},{"c":8.335,"h":8.34,"l":8.29,"n":557,"o":8.29,"t":"2026-10-14T18:50:00Z","v":65036,"vw":8.313251},{"c":8.325,"h":8.35,"l":8.32,"n":528,"o":8.3399,"t":"2026-10-14T18:55:00Z","v":103173,"vw":8.332111},{"c":8.305,"h":8.34,"l":8.3,"n":970,"o":8.3201,"t":"2026-10-14T19:00:00Z","v":222219,"vw":8.326218},{"c":8.32,"h":8.325,"l":8.29,"n":601,"o":8.305,"t":"2026-10-14T19:05:00Z","v":143291,"vw":8.311252},{"c":8.325,"h":8.34,"l":8.3108,"n":779,"o":8.315,"t":"2026-10-14T19:10:00Z","v":232750,"vw":8.32778},{"c":8.405,"h":8.4099,"l":8.32,"n":1056,"o":8.325,"t":"2026-10-14T19:15:00Z","v":284901,"vw":8.354199},{"c":8.415,"h":8.425,"l":8.39,"n":730,"o":8.405,"t":"2026-10-14T19:20:00Z","v":123398,"vw":8.407885},{"c":8.3895,"h":8.42,"l":8.3812,"n":664,"o":8.415,"t":"2026-10-14T19:25:00Z","v":124545,"vw":8.398998},{"c":8.405,"h":8.415,"l":8.37,"n":804,"o":8.3894,"t":"2026-10-14T19:30:00Z","v":141445,"vw":8.392593},{"c":8.385,"h":8.41,"l":8.38,"n":518,"o":8.4001,"t":"2026-10-14T19:35:00Z","v":64692,"vw":8.390266},{"c":8.385,"h":8.4,"l":8.38,"n":782,"o":8.385,"t":"2026-10-14T19:40:00Z","v":126641,"vw":8.388349},{"c":8.355,"h":8.385,"l":8.35,"n":946,"o":8.385,"t":"2026-10-14T19:45:00Z","v":177201,"vw":8.364625},{"c":8.375,"h":8.38,"l":8.35,"n":1229,"o":8.36,"t":"2026-10-14T19:50:00Z","v":195886,"vw":8.364535},{"c":8.34,"h":8.38,"l":8.33,"n":3294,"o":8.38,"t":"2026-10-14T19:55:00Z","v":699339,"vw":8.353077},{"c":8.35,"h":8.37,"l":8.34,"n":97,"o":8.34,"t":"2026-10-14T20:00:00Z","v":633412,"vw":8.340622},{"c":8.35,"h":8.3598,"l":8.3401,"n":22,"o":8.3598,"t":"2026-10-14T20:05:00Z","v":7122,"vw":8.345141},{"c":8.3595,"h":8.36,"l":8.335,"n":51,"o":8.36,"t":"2026-10-14T20:10:00Z","v":18493,"vw":8.348808},{"c":8.3515,"h":8.3595,"l":8.3515,"n":13,"o":8.354,"t":"2026-10-14T20:15:00Z","v":2844,"vw":8.354411},{"c":8.36,"h":8.36,"l":8.3404,"n":15,"o":8.3404,"t":"2026-10-14T20:20:00Z","v":2526,"vw":8.355599},{"c":8.34,"h":8.36,"l":8.34,"n":7,"o":8.36,"t":"2026-10-14T20:25:00Z","v":1144,"vw":8.346864},{"c":8.34,"h":8.35,"l":8.34,"n":7,"o":8.35,"t":"2026-10-14T20:30:00Z","v":736,"vw":8.343145},{"c":8.35,"h":8.3592,"l":8.3305,"n":16,"o":8.3592,"t":"2026-10-14T20:35:00Z","v":2451,"vw":8.346494},{"c":8.3205,"h":8.35,"l":8.3205,"n":14,"o":8.35,"t":"2026-10-14T20:40:00Z","v":2646,"vw":8.32841},{"c":8.3299,"h":8.3299,"l":8.3201,"n":9,"o":8.3201,"t":"2026-10-14T20:45:00Z","v":1773,"vw":8.325721},{"c":8.33,"h":8.3395,"l":8.3299,"n":28,"o":8.33,"t":"2026-10-14T20:50:00Z","v":6483,"vw":8.330926},{"c":8.3204,"h":8.325,"l":8.3202,"n":19,"o":8.3205,"t":"2026-10-14T20:55:00Z","v":4561,"vw":8.320876},{"c":8.3201,"h":8.325,"l":8.32,"n":16,"o":8.325,"t":"2026-10-14T21:00:00Z","v":8748,"vw":8.320604},{"c":8.3298,"h":8.3298,"l":8.3298,"n":4,"o":8.3298,"t":"2026-10-14T21:05:00Z","v":3016,"vw":8.3298},{"c":8.3299,"h":8.33,"l":8.32,"n":17,"o":8.3285,"t":"2026-10-14T21:10:00Z","v":2073,"vw":8.323176},{"c":8.32,"h":8.33,"l":8.32,"n":10,"o":8.33,"t":"2026-10-14T21:15:00Z","v":467,"vw":8.326297},{"c":8.3205,"h":8.33,"l":8.3205,"n":24,"o":8.33,"t":"2026-10-14T21:20:00Z","v":5919,"vw":8.32574},{"c":8.32,"h":8.3215,"l":8.32,"n":6,"o":8.3215,"t":"2026-10-14T21:25:00Z","v":766,"vw":8.320628},{"c":8.33,"h":8.33,"l":8.3205,"n":10,"o":8.33,"t":"2026-10-14T21:30:00Z","v":812,"vw":8.327224},{"c":8.3298,"h":8.33,"l":8.3298,"n":8,"o":8.33,"t":"2026-10-14T21:35:00Z","v":338,"vw":8.329938},{"c":8.33,"h":8.33,"l":8.32,"n":17,"o":8.3205,"t":"2026-10-14T21:40:00Z","v":3729,"vw":8.326722},{"c":8.33,"h":8.33,"l":8.3299,"n":4,"o":8.3299,"t":"2026-10-14T21:45:00Z","v":691,"vw":8.329983},{"c":8.3299,"h":8.3299,"l":8.32,"n":4,"o":8.3204,"t":"2026-10-14T21:50:00Z","v":2615,"vw":8.321643},{"c":8.33,"h":8.33,"l":8.32,"n":14,"o":8.32,"t":"2026-10-14T21:55:00Z","v":2027,"vw":8.322853},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-14T22:00:00Z","v":100,"vw":8.33},{"c":8.32,"h":8.33,"l":8.32,"n":16,"o":8.33,"t":"2026-10-14T22:05:00Z","v":7165,"vw":8.32032},{"c":8.32,"h":8.32,"l":8.3108,"n":4,"o":8.3108,"t":"2026-10-14T22:10:00Z","v":602,"vw":8.31448},{"c":8.31,"h":8.31,"l":8.31,"n":10,"o":8.31,"t":"2026-10-14T22:15:00Z","v":278,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-14T22:20:00Z","v":441,"vw":8.31},{"c":8.3102,"h":8.3102,"l":8.3,"n":39,"o":8.3001,"t":"2026-10-14T22:25:00Z","v":5484,"vw":8.304638},{"c":8.31,"h":8.32,"l":8.31,"n":16,"o":8.32,"t":"2026-10-14T22:30:00Z","v":2133,"vw":8.315274},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-14T22:35:00Z","v":240,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-14T22:40:00Z","v":1314,"vw":8.31},{"c":8.31,"h":8.32,"l":8.31,"n":18,"o":8.31,"t":"2026-10-14T22:45:00Z","v":4890,"vw":8.313137},{"c":8.3,"h":8.31,"l":8.3,"n":26,"o":8.31,"t":"2026-10-14T22:50:00Z","v":1501,"vw":8.304176},{"c":8.31,"h":8.31,"l":8.31,"n":8,"o":8.31,"t":"2026-10-14T22:55:00Z","v":1050,"vw":8.31},{"c":8.29,"h":8.31,"l":8.29,"n":13,"o":8.31,"t":"2026-10-14T23:00:00Z","v":1651,"vw":8.302542},{"c":8.26,"h":8.29,"l":8.26,"n":39,"o":8.29,"t":"2026-10-14T23:10:00Z","v":2513,"vw":8.26842},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-14T23:20:00Z","v":445,"vw":8.29},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-14T23:25:00Z","v":351,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-14T23:30:00Z","v":216,"vw":8.28},{"c":8.25,"h":8.27,"l":8.25,"n":67,"o":8.27,"t":"2026-10-14T23:35:00Z","v":1680,"vw":8.255581},{"c":8.2509,"h":8.2512,"l":8.25,"n":45,"o":8.2512,"t":"2026-10-14T23:40:00Z","v":2647,"vw":8.250765},{"c":8.23,"h":8.27,"l":8.23,"n":38,"o":8.25,"t":"2026-10-14T23:45:00Z","v":5352,"vw":8.260995},{"c":8.23,"h":8.27,"l":8.2102,"n":68,"o":8.27,"t":"2026-10-14T23:50:00Z","v":4657,"vw":8.22817},{"c":8.2385,"h":8.24,"l":8.2385,"n":9,"o":8.24,"t":"2026-10-14T23:55:00Z","v":447,"vw":8.239467},{"c":8.26,"h":8.32,"l":8.22,"n":419,"o":8.23,"t":"2026-10-15T08:00:00Z","v":41603,"vw":8.265712},{"c":8.3001,"h":8.3001,"l":8.2,"n":34,"o":8.2,"t":"2026-10-15T08:05:00Z","v":11101,"vw":8.283853},{"c":8.3,"h":8.3095,"l":8.3,"n":5,"o":8.3095,"t":"2026-10-15T08:10:00Z","v":415,"vw":8.303476},{"c":8.3,"h":8.303,"l":8.3,"n":7,"o":8.303,"t":"2026-10-15T08:15:00Z","v":6577,"vw":8.300066},{"c":8.3002,"h":8.3002,"l":8.3001,"n":2,"o":8.3001,"t":"2026-10-15T08:20:00Z","v":1166,"vw":8.300117},{"c":8.3008,"h":8.3008,"l":8.3,"n":8,"o":8.3001,"t":"2026-10-15T08:25:00Z","v":11768,"vw":8.300068},{"c":8.3006,"h":8.3008,"l":8.3,"n":5,"o":8.3,"t":"2026-10-15T08:30:00Z","v":1471,"vw":8.300599},{"c":8.26,"h":8.305,"l":8.26,"n":65,"o":8.305,"t":"2026-10-15T08:40:00Z","v":21232,"vw":8.290283},{"c":8.28,"h":8.28,"l":8.25,"n":10,"o":8.25,"t":"2026-10-15T08:50:00Z","v":633,"vw":8.265},{"c":8.25,"h":8.29,"l":8.25,"n":19,"o":8.29,"t":"2026-10-15T08:55:00Z","v":2858,"vw":8.260216},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-15T09:00:00Z","v":150,"vw":8.28},{"c":8.3,"h":8.3,"l":8.29,"n":7,"o":8.29,"t":"2026-10-15T09:05:00Z","v":612,"vw":8.293004},{"c":8.32,"h":8.32,"l":8.3017,"n":4,"o":8.3017,"t":"2026-10-15T09:35:00Z","v":1523,"vw":8.307961},{"c":8.3001,"h":8.3001,"l":8.3001,"n":1,"o":8.3001,"t":"2026-10-15T09:40:00Z","v":200,"vw":8.3001},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-15T09:45:00Z","v":300,"vw":8.3},{"c":8.3006,"h":8.3006,"l":8.3006,"n":2,"o":8.3006,"t":"2026-10-15T09:55:00Z","v":196,"vw":8.3006},{"c":8.3179,"h":8.3179,"l":8.3179,"n":1,"o":8.3179,"t":"2026-10-15T10:00:00Z","v":700,"vw":8.3179},{"c":8.3006,"h":8.31,"l":8.3,"n":12,"o":8.31,"t":"2026-10-15T10:05:00Z","v":2207,"vw":8.302284},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-15T10:10:00Z","v":189,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-15T10:15:00Z","v":483,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":9,"o":8.3,"t":"2026-10-15T10:20:00Z","v":536,"vw":8.3},{"c":8.2903,"h":8.3,"l":8.2903,"n":4,"o":8.3,"t":"2026-10-15T10:35:00Z","v":5300,"vw":8.297621},{"c":8.3,"h":8.3,"l":8.2905,"n":7,"o":8.2905,"t":"2026-10-15T10:40:00Z","v":842,"vw":8.29201},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-10-15T10:45:00Z","v":176,"vw":8.29},{"c":8.25,"h":8.29,"l":8.25,"n":20,"o":8.29,"t":"2026-10-15T10:50:00Z","v":2026,"vw":8.269475},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-15T10:55:00Z","v":150,"vw":8.26},{"c":8.235,"h":8.26,"l":8.22,"n":65,"o":8.2598,"t":"2026-10-15T11:00:00Z","v":46613,"vw":8.228355},{"c":8.1881,"h":8.23,"l":8.1881,"n":63,"o":8.23,"t":"2026-10-15T11:05:00Z","v":5288,"vw":8.215715},{"c":8.2,"h":8.23,"l":8.17,"n":68,"o":8.22,"t":"2026-10-15T11:10:00Z","v":11799,"vw":8.189293},{"c":8.2,"h":8.2005,"l":8.2,"n":7,"o":8.2005,"t":"2026-10-15T11:15:00Z","v":1351,"vw":8.2001},{"c":8.19,"h":8.22,"l":8.175,"n":40,"o":8.2,"t":"2026-10-15T11:20:00Z","v":2765,"vw":8.195937},{"c":8.16,"h":8.2,"l":8.16,"n":18,"o":8.2,"t":"2026-10-15T11:25:00Z","v":3465,"vw":8.19103},{"c":8.2,"h":8.26,"l":8.2,"n":20,"o":8.22,"t":"2026-10-15T11:30:00Z","v":6084,"vw":8.204523},{"c":8.238,"h":8.25,"l":8.2,"n":14,"o":8.2,"t":"2026-10-15T11:35:00Z","v":2699,"vw":8.240652},{"c":8.2399,"h":8.25,"l":8.2399,"n":12,"o":8.25,"t":"2026-10-15T11:40:00Z","v":1646,"vw":8.241509},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-15T11:45:00Z","v":396,"vw":8.23},{"c":8.2059,"h":8.23,"l":8.2059,"n":16,"o":8.22,"t":"2026-10-15T11:50:00Z","v":1299,"vw":8.221494},{"c":8.22,"h":8.22,"l":8.21,"n":4,"o":8.22,"t":"2026-10-15T11:55:00Z","v":1305,"vw":8.216166},{"c":8.22,"h":8.22,"l":8.21,"n":12,"o":8.21,"t":"2026-10-15T12:00:00Z","v":5864,"vw":8.219545},{"c":8.2043,"h":8.23,"l":8.2025,"n":19,"o":8.22,"t":"2026-10-15T12:05:00Z","v":2224,"vw":8.206545},{"c":8.2,"h":8.2001,"l":8.19,"n":15,"o":8.2001,"t":"2026-10-15T12:10:00Z","v":3530,"vw":8.196987},{"c":8.23,"h":8.23,"l":8.18,"n":60,"o":8.18,"t":"2026-10-15T12:15:00Z","v":33625,"vw":8.21804},{"c":8.1955,"h":8.2,"l":8.19,"n":24,"o":8.1942,"t":"2026-10-15T12:20:00Z","v":2798,"vw":8.197595},{"c":8.1662,"h":8.1942,"l":8.1662,"n":21,"o":8.1942,"t":"2026-10-15T12:25:00Z","v":5590,"vw":8.176949},{"c":8.15,"h":8.192,"l":8.14,"n":64,"o":8.192,"t":"2026-10-15T12:30:00Z","v":27650,"vw":8.142437},{"c":8.158,"h":8.19,"l":8.15,"n":42,"o":8.15,"t":"2026-10-15T12:35:00Z","v":7114,"vw":8.165614},{"c":8.17,"h":8.19,"l":8.1553,"n":19,"o":8.1553,"t":"2026-10-15T12:40:00Z","v":1667,"vw":8.1781},{"c":8.2,"h":8.2,"l":8.15,"n":21,"o":8.19,"t":"2026-10-15T12:45:00Z","v":20675,"vw":8.18972},{"c":8.1793,"h":8.19,"l":8.1707,"n":11,"o":8.19,"t":"2026-10-15T12:50:00Z","v":699,"vw":8.181658},{"c":8.16,"h":8.1707,"l":8.16,"n":12,"o":8.1707,"t":"2026-10-15T12:55:00Z","v":2573,"vw":8.168607},{"c":8.1315,"h":8.15,"l":8.13,"n":48,"o":8.15,"t":"2026-10-15T13:00:00Z","v":7569,"vw":8.13861},{"c":8.1469,"h":8.1469,"l":8.14,"n":11,"o":8.1469,"t":"2026-10-15T13:05:00Z","v":3586,"vw":8.145914},{"c":8.13,"h":8.1403,"l":8.12,"n":39,"o":8.1385,"t":"2026-10-15T13:10:00Z","v":4926,"vw":8.13462},{"c":8.13,"h":8.13,"l":8.12,"n":19,"o":8.1299,"t":"2026-10-15T13:15:00Z","v":4435,"vw":8.124869},{"c":8.1,"h":8.13,"l":8.1,"n":74,"o":8.1201,"t":"2026-10-15T13:20:00Z","v":12169,"vw":8.114841},{"c":8.1,"h":8.1,"l":8.09,"n":75,"o":8.1,"t":"2026-10-15T13:25:00Z","v":13332,"vw":8.095196},{"c":7.92,"h":8.11,"l":7.88,"n":4182,"o":8.1,"t":"2026-10-15T13:30:00Z","v":685648,"vw":8.000265},{"c":8.025,"h":8.03,"l":7.89,"n":2100,"o":7.915,"t":"2026-10-15T13:35:00Z","v":428863,"vw":7.966421},{"c":7.96,"h":8.03,"l":7.9438,"n":1529,"o":8.025,"t":"2026-10-15T13:40:00Z","v":403708,"vw":7.987396},{"c":7.925,"h":7.96,"l":7.903,"n":1337,"o":7.955,"t":"2026-10-15T13:45:00Z","v":199326,"vw":7.939385},{"c":7.855,"h":7.93,"l":7.85,"n":1227,"o":7.92,"t":"2026-10-15T13:50:00Z","v":163722,"vw":7.884781},{"c":7.8799,"h":7.885,"l":7.805,"n":1656,"o":7.855,"t":"2026-10-15T13:55:00Z","v":368200,"vw":7.838376},{"c":7.965,"h":7.985,"l":7.8501,"n":1878,"o":7.875,"t":"2026-10-15T14:00:00Z","v":413696,"vw":7.936681},{"c":8.065,"h":8.065,"l":7.965,"n":1183,"o":7.97,"t":"2026-10-15T14:05:00Z","v":229574,"vw":8.023768},{"c":8.065,"h":8.12,"l":8.035,"n":1188,"o":8.065,"t":"2026-10-15T14:10:00Z","v":196135,"vw":8.077321},{"c":8.11,"h":8.125,"l":8.05,"n":909,"o":8.0653,"t":"2026-10-15T14:15:00Z","v":146889,"vw":8.091713},{"c":8.115,"h":8.15,"l":8.101,"n":1047,"o":8.11,"t":"2026-10-15T14:20:00Z","v":178152,"vw":8.122795},{"c":8.125,"h":8.16,"l":8.115,"n":834,"o":8.115,"t":"2026-10-15T14:25:00Z","v":131339,"vw":8.143483},{"c":8.23,"h":8.23,"l":8.115,"n":795,"o":8.125,"t":"2026-10-15T14:30:00Z","v":144715,"vw":8.167903},{"c":8.26,"h":8.28,"l":8.2123,"n":694,"o":8.23,"t":"2026-10-15T14:35:00Z","v":107022,"vw":8.239302},{"c":8.275,"h":8.3,"l":8.2501,"n":766,"o":8.265,"t":"2026-10-15T14:40:00Z","v":146886,"vw":8.273397},{"c":8.2699,"h":8.295,"l":8.255,"n":670,"o":8.27,"t":"2026-10-15T14:45:00Z","v":130902,"vw":8.268813},{"c":8.285,"h":8.32,"l":8.265,"n":727,"o":8.265,"t":"2026-10-15T14:50:00Z","v":115368,"vw":8.292432},{"c":8.32,"h":8.34,"l":8.275,"n":708,"o":8.285,"t":"2026-10-15T14:55:00Z","v":108799,"vw":8.307716},{"c":8.355,"h":8.36,"l":8.29,"n":662,"o":8.315,"t":"2026-10-15T15:00:00Z","v":127084,"vw":8.317079},{"c":8.4031,"h":8.4031,"l":8.34,"n":1096,"o":8.355,"t":"2026-10-15T15:05:00Z","v":194453,"vw":8.364069},{"c":8.465,"h":8.48,"l":8.385,"n":893,"o":8.405,"t":"2026-10-15T15:10:00Z","v":248460,"vw":8.424676},{"c":8.495,"h":8.51,"l":8.46,"n":921,"o":8.465,"t":"2026-10-15T15:15:00Z","v":190168,"vw":8.491163},{"c":8.495,"h":8.53,"l":8.49,"n":773,"o":8.495,"t":"2026-10-15T15:20:00Z","v":158887,"vw":8.507455},{"c":8.445,"h":8.5,"l":8.43,"n":683,"o":8.495,"t":"2026-10-15T15:25:00Z","v":98190,"vw":8.457921},{"c":8.4386,"h":8.45,"l":8.41,"n":587,"o":8.445,"t":"2026-10-15T15:30:00Z","v":95125,"vw":8.4249},{"c":8.415,"h":8.46,"l":8.415,"n":382,"o":8.44,"t":"2026-10-15T15:35:00Z","v":52879,"vw":8.442044},{"c":8.405,"h":8.45,"l":8.405,"n":587,"o":8.415,"t":"2026-10-15T15:40:00Z","v":101706,"vw":8.420716},{"c":8.395,"h":8.4067,"l":8.37,"n":534,"o":8.405,"t":"2026-10-15T15:45:00Z","v":97091,"vw":8.385635},{"c":8.385,"h":8.41,"l":8.3806,"n":383,"o":8.4,"t":"2026-10-15T15:50:00Z","v":94204,"vw":8.398105},{"c":8.41,"h":8.42,"l":8.38,"n":371,"o":8.385,"t":"2026-10-15T15:55:00Z","v":56970,"vw":8.398865},{"c":8.37,"h":8.405,"l":8.37,"n":460,"o":8.405,"t":"2026-10-15T16:00:00Z","v":75993,"vw":8.388312},{"c":8.3599,"h":8.38,"l":8.35,"n":397,"o":8.37,"t":"2026-10-15T16:05:00Z","v":73885,"vw":8.366688},{"c":8.35,"h":8.37,"l":8.34,"n":530,"o":8.3503,"t":"2026-10-15T16:10:00Z","v":103492,"vw":8.355599},{"c":8.385,"h":8.41,"l":8.34,"n":919,"o":8.35,"t":"2026-10-15T16:15:00Z","v":276420,"vw":8.380582},{"c":8.385,"h":8.4,"l":8.38,"n":262,"o":8.385,"t":"2026-10-15T16:20:00Z","v":30019,"vw":8.391517},{"c":8.385,"h":8.39,"l":8.37,"n":399,"o":8.39,"t":"2026-10-15T16:25:00Z","v":67359,"vw":8.378844},{"c":8.38,"h":8.4,"l":8.375,"n":472,"o":8.385,"t":"2026-10-15T16:30:00Z","v":95700,"vw":8.387494},{"c":8.415,"h":8.425,"l":8.375,"n":348,"o":8.375,"t":"2026-10-15T16:35:00Z","v":53196,"vw":8.402182},{"c":8.435,"h":8.435,"l":8.395,"n":422,"o":8.415,"t":"2026-10-15T16:40:00Z","v":91122,"vw":8.410176},{"c":8.405,"h":8.44,"l":8.405,"n":376,"o":8.44,"t":"2026-10-15T16:45:00Z","v":71090,"vw":8.417653},{"c":8.405,"h":8.41,"l":8.395,"n":216,"o":8.4005,"t":"2026-10-15T16:50:00Z","v":25560,"vw":8.400582},{"c":8.405,"h":8.41,"l":8.405,"n":66,"o":8.405,"t":"2026-10-15T16:55:00Z","v":5208,"vw":8.405439},{"c":8.415,"h":8.42,"l":8.41,"n":160,"o":8.415,"t":"2026-10-15T18:10:00Z","v":12813,"vw":8.413889},{"c":8.405,"h":8.42,"l":8.4,"n":414,"o":8.415,"t":"2026-10-15T18:15:00Z","v":51487,"vw":8.409394},{"c":8.39,"h":8.41,"l":8.39,"n":464,"o":8.41,"t":"2026-10-15T18:20:00Z","v":54519,"vw":8.39634},{"c":8.3994,"h":8.4,"l":8.39,"n":312,"o":8.39,"t":"2026-10-15T18:25:00Z","v":29747,"vw":8.394749},{"c":8.425,"h":8.43,"l":8.39,"n":487,"o":8.3999,"t":"2026-10-15T18:30:00Z","v":65761,"vw":8.403499},{"c":8.4,"h":8.425,"l":8.4,"n":331,"o":8.425,"t":"2026-10-15T18:35:00Z","v":59208,"vw":8.411865},{"c":8.435,"h":8.435,"l":8.405,"n":354,"o":8.405,"t":"2026-10-15T18:40:00Z","v":66641,"vw":8.418834},{"c":8.445,"h":8.46,"l":8.4301,"n":436,"o":8.435,"t":"2026-10-15T18:45:00Z","v":78903,"vw":8.447712},{"c":8.435,"h":8.45,"l":8.4301,"n":263,"o":8.445,"t":"2026-10-15T18:50:00Z","v":34516,"vw":8.443666},{"c":8.4202,"h":8.44,"l":8.4202,"n":322,"o":8.435,"t":"2026-10-15T18:55:00Z","v":54246,"vw":8.430322},{"c":8.465,"h":8.47,"l":8.42,"n":551,"o":8.425,"t":"2026-10-15T19:00:00Z","v":73430,"vw":8.445559},{"c":8.455,"h":8.465,"l":8.45,"n":304,"o":8.465,"t":"2026-10-15T19:05:00Z","v":52821,"vw":8.455656},{"c":8.51,"h":8.515,"l":8.45,"n":947,"o":8.45,"t":"2026-10-15T19:10:00Z","v":235960,"vw":8.491501},{"c":8.525,"h":8.53,"l":8.51,"n":572,"o":8.5105,"t":"2026-10-15T19:15:00Z","v":82317,"vw":8.521685},{"c":8.525,"h":8.535,"l":8.52,"n":558,"o":8.52,"t":"2026-10-15T19:20:00Z","v":82673,"vw":8.527279},{"c":8.515,"h":8.53,"l":8.51,"n":536,"o":8.525,"t":"2026-10-15T19:25:00Z","v":76732,"vw":8.518816},{"c":8.495,"h":8.51,"l":8.49,"n":720,"o":8.51,"t":"2026-10-15T19:30:00Z","v":119763,"vw":8.498331},{"c":8.505,"h":8.505,"l":8.4705,"n":782,"o":8.49,"t":"2026-10-15T19:35:00Z","v":155578,"vw":8.484594},{"c":8.5,"h":8.51,"l":8.4725,"n":1014,"o":8.5001,"t":"2026-10-15T19:40:00Z","v":182753,"vw":8.499252},{"c":8.535,"h":8.54,"l":8.4925,"n":1368,"o":8.495,"t":"2026-10-15T19:45:00Z","v":292927,"vw":8.512719},{"c":8.56,"h":8.57,"l":8.52,"n":1734,"o":8.535,"t":"2026-10-15T19:50:00Z","v":399745,"vw":8.545107},{"c":8.57,"h":8.575,"l":8.52,"n":3249,"o":8.551,"t":"2026-10-15T19:55:00Z","v":744229,"vw":8.552954},{"c":8.62,"h":8.62,"l":8.57,"n":73,"o":8.57,"t":"2026-10-15T20:00:00Z","v":642214,"vw":8.572195},{"c":8.61,"h":8.65,"l":8.57,"n":24,"o":8.61,"t":"2026-10-15T20:05:00Z","v":7728,"vw":8.627891},{"c":8.61,"h":8.6296,"l":8.58,"n":12,"o":8.61,"t":"2026-10-15T20:10:00Z","v":1772,"vw":8.594793},{"c":8.5993,"h":8.61,"l":8.59,"n":34,"o":8.6032,"t":"2026-10-15T20:15:00Z","v":5897,"vw":8.6053},{"c":8.6,"h":8.6,"l":8.59,"n":13,"o":8.5981,"t":"2026-10-15T20:20:00Z","v":46293,"vw":8.599874},{"c":8.65,"h":8.66,"l":8.63,"n":82,"o":8.63,"t":"2026-10-15T20:30:00Z","v":6311,"vw":8.645325},{"c":8.6599,"h":8.67,"l":8.64,"n":64,"o":8.6495,"t":"2026-10-15T20:35:00Z","v":11788,"vw":8.656207},{"c":8.68,"h":8.68,"l":8.658,"n":13,"o":8.6597,"t":"2026-10-15T20:40:00Z","v":17924,"vw":8.660319},{"c":8.6838,"h":8.6864,"l":8.658,"n":13,"o":8.66,"t":"2026-10-15T20:45:00Z","v":2442,"vw":8.668229},{"c":8.6862,"h":8.6862,"l":8.675,"n":5,"o":8.675,"t":"2026-10-15T20:50:00Z","v":621,"vw":8.676867},{"c":8.69,"h":8.69,"l":8.64,"n":50,"o":8.6891,"t":"2026-10-15T20:55:00Z","v":8156,"vw":8.671649},{"c":8.645,"h":8.645,"l":8.645,"n":3,"o":8.645,"t":"2026-10-15T21:00:00Z","v":224,"vw":8.645},{"c":8.65,"h":8.65,"l":8.61,"n":9,"o":8.61,"t":"2026-10-15T21:05:00Z","v":2288,"vw":8.628738},{"c":8.67,"h":8.67,"l":8.625,"n":25,"o":8.625,"t":"2026-10-15T21:10:00Z","v":2082,"vw":8.651975},{"c":8.67,"h":8.68,"l":8.67,"n":13,"o":8.68,"t":"2026-10-15T21:20:00Z","v":1430,"vw":8.672848},{"c":8.6795,"h":8.68,"l":8.67,"n":12,"o":8.675,"t":"2026-10-15T21:25:00Z","v":3429,"vw":8.673312},{"c":8.67,"h":8.6798,"l":8.67,"n":5,"o":8.6798,"t":"2026-10-15T21:30:00Z","v":2077,"vw":8.672225},{"c":8.68,"h":8.68,"l":8.6731,"n":5,"o":8.6731,"t":"2026-10-15T21:35:00Z","v":831,"vw":8.677315},{"c":8.7,"h":8.7,"l":8.67,"n":12,"o":8.67,"t":"2026-10-15T21:40:00Z","v":766,"vw":8.6868},{"c":8.73,"h":8.73,"l":8.68,"n":4,"o":8.68,"t":"2026-10-15T21:50:00Z","v":230,"vw":8.705},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-15T21:55:00Z","v":229,"vw":8.7},{"c":8.7259,"h":8.7259,"l":8.7,"n":4,"o":8.7,"t":"2026-10-15T22:00:00Z","v":1170,"vw":8.722719},{"c":8.722,"h":8.722,"l":8.68,"n":5,"o":8.68,"t":"2026-10-15T22:05:00Z","v":578,"vw":8.7052},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-15T22:10:00Z","v":1015,"vw":8.72},{"c":8.715,"h":8.715,"l":8.71,"n":6,"o":8.71,"t":"2026-10-15T22:15:00Z","v":660,"vw":8.714167},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-15T22:20:00Z","v":122,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-10-15T22:25:00Z","v":270,"vw":8.71},{"c":8.7039,"h":8.7039,"l":8.7,"n":7,"o":8.7,"t":"2026-10-15T22:30:00Z","v":760,"vw":8.700557},{"c":8.7,"h":8.72,"l":8.7,"n":9,"o":8.72,"t":"2026-10-15T22:35:00Z","v":1620,"vw":8.71616},{"c":8.7131,"h":8.72,"l":8.7006,"n":11,"o":8.7006,"t":"2026-10-15T22:40:00Z","v":6807,"vw":8.713702},{"c":8.7273,"h":8.7273,"l":8.7273,"n":1,"o":8.7273,"t":"2026-10-15T22:45:00Z","v":100,"vw":8.7273},{"c":8.71,"h":8.7273,"l":8.71,"n":9,"o":8.7273,"t":"2026-10-15T22:50:00Z","v":9325,"vw":8.710401},{"c":8.72,"h":8.72,"l":8.72,"n":6,"o":8.72,"t":"2026-10-15T22:55:00Z","v":3438,"vw":8.72},{"c":8.71,"h":8.7286,"l":8.71,"n":14,"o":8.72,"t":"2026-10-15T23:00:00Z","v":1951,"vw":8.718028},{"c":8.7199,"h":8.7199,"l":8.7199,"n":1,"o":8.7199,"t":"2026-10-15T23:05:00Z","v":200,"vw":8.7199},{"c":8.7186,"h":8.72,"l":8.7,"n":27,"o":8.71,"t":"2026-10-15T23:20:00Z","v":5194,"vw":8.712205},{"c":8.7188,"h":8.7189,"l":8.7188,"n":7,"o":8.7189,"t":"2026-10-15T23:25:00Z","v":557,"vw":8.71886},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-15T23:30:00Z","v":160,"vw":8.7},{"c":8.66,"h":8.69,"l":8.66,"n":18,"o":8.69,"t":"2026-10-15T23:35:00Z","v":1696,"vw":8.674096},{"c":8.68,"h":8.68,"l":8.6799,"n":3,"o":8.6799,"t":"2026-10-15T23:40:00Z","v":1710,"vw":8.679918},{"c":8.68,"h":8.68,"l":8.68,"n":10,"o":8.68,"t":"2026-10-15T23:45:00Z","v":392,"vw":8.68},{"c":8.65,"h":8.65,"l":8.62,"n":33,"o":8.62,"t":"2026-10-15T23:50:00Z","v":2051,"vw":8.64},{"c":8.62,"h":8.66,"l":8.62,"n":16,"o":8.66,"t":"2026-10-15T23:55:00Z","v":9727,"vw":8.648672}],"history":[{"c":5.74,"h":5.74,"l":5.53,"n":11639,"o":5.6,"t":"2024-10-14T04:00:00Z","v":2126193,"vw":5.663453},{"c":5.72,"h":5.74,"l":5.45,"n":15563,"o":5.74,"t":"2024-10-15T04:00:00Z","v":2844295,"vw":5.630653},{"c":6.6,"h":6.7275,"l":5.8621,"n":49204,"o":5.9,"t":"2024-10-16T04:00:00Z","v":11187652,"vw":6.495086},{"c":6.64,"h":6.97,"l":6.535,"n":30565,"o":6.72,"t":"2024-10-17T04:00:00Z","v":9225489,"vw":6.747129},{"c":6.84,"h":7.04,"l":6.544,"n":22503,"o":6.79,"t":"2024-10-18T04:00:00Z","v":5644775,"vw":6.843934},{"c":6.94,"h":7.085,"l":6.71,"n":24412,"o":7.05,"t":"2024-10-21T04:00:00Z","v":5479832,"vw":6.844914},{"c":6.67,"h":6.92,"l":6.49,"n":15516,"o":6.82,"t":"2024-10-22T04:00:00Z","v":3418747,"vw":6.674965},{"c":6.36,"h":6.7,"l":6.27,"n":15570,"o":6.6,"t":"2024-10-23T04:00:00Z","v":3718835,"vw":6.422472},{"c":6.17,"h":6.45,"l":6.07,"n":17259,"o":6.39,"t":"2024-10-24T04:00:00Z","v":3654590,"vw":6.207679},{"c":6.17,"h":6.3288,"l":6.11,"n":13328,"o":6.24,"t":"2024-10-25T04:00:00Z","v":2722445,"vw":6.200859},{"c":6.49,"h":6.54,"l":6.2,"n":14933,"o":6.21,"t":"2024-10-28T04:00:00Z","v":3670145,"vw":6.391406},{"c":6.42,"h":6.56,"l":6.36,"n":12639,"o":6.54,"t":"2024-10-29T04:00:00Z","v":2345270,"vw":6.439336},{"c":6.33,"h":6.495,"l":6.295,"n":10228,"o":6.36,"t":"2024-10-30T04:00:00Z","v":3552614,"vw":6.346043},{"c":6.02,"h":6.3799,"l":5.93,"n":15955,"o":6.3,"t":"2024-10-31T04:00:00Z","v":3740319,"vw":6.039643},{"c":5.6,"h":5.97,"l":5.56,"n":26397,"o":5.88,"t":"2024-11-01T04:00:00Z","v":6035093,"vw":5.731704},{"c":5.63,"h":5.67,"l":5.33,"n":23950,"o":5.49,"t":"2024-11-04T05:00:00Z","v":4851356,"vw":5.503526},{"c":5.85,"h":5.87,"l":5.58,"n":15197,"o":5.64,"t":"2024-11-05T05:00:00Z","v":3098433,"vw":5.768429},{"c":6.05,"h":6.17,"l":5.72,"n":21414,"o":6.1,"t":"2024-11-06T05:00:00Z","v":4814944,"vw":5.95408},{"c":6.35,"h":6.44,"l":6.09,"n":18230,"o":6.09,"t":"2024-11-07T05:00:00Z","v":3348689,"vw":6.321151},{"c":6.31,"h":6.528,"l":6.12,"n":14066,"o":6.4,"t":"2024-11-08T05:00:00Z","v":2905510,"vw":6.278028},{"c":6.42,"h":6.46,"l":6,"n":16358,"o":6.34,"t":"2024-11-11T05:00:00Z","v":3849119,"vw":6.234932},{"c":6.71,"h":6.7799,"l":6.33,"n":20095,"o":6.45,"t":"2024-11-12T05:00:00Z","v":3961988,"vw":6.599696},{"c":6.38,"h":6.8677,"l":6.34,"n":18193,"o":6.8,"t":"2024-11-13T05:00:00Z","v":3636279,"vw":6.500633},{"c":6.7,"h":6.7,"l":6.36,"n":18672,"o":6.4,"t":"2024-11-14T05:00:00Z","v":3782858,"vw":6.564837},{"c":6.64,"h":7.15,"l":6.55,"n":35809,"o":6.75,"t":"2024-11-15T05:00:00Z","v":6695617,"vw":6.822139},{"c":7.29,"h":7.34,"l":6.88,"n":40909,"o":7.05,"t":"2024-11-18T05:00:00Z","v":8021105,"vw":7.179056},{"c":7.23,"h":7.32,"l":7.1401,"n":20139,"o":7.3,"t":"2024-11-19T05:00:00Z","v":3706252,"vw":7.23595},{"c":6.94,"h":7.19,"l":6.78,"n":22055,"o":7.17,"t":"2024-11-20T05:00:00Z","v":4651079,"vw":6.919337},{"c":7.06,"h":7.13,"l":6.875,"n":20874,"o":7.02,"t":"2024-11-21T05:00:00Z","v":4071667,"vw":7.033297},{"c":6.98,"h":7.13,"l":6.82,"n":20021,"o":7.06,"t":"2024-11-22T05:00:00Z","v":4583753,"vw":6.940946},{"c":6.96,"h":7.1,"l":6.76,"n":22820,"o":7.06,"t":"2024-11-25T05:00:00Z","v":4892830,"vw":6.911214},{"c":6.94,"h":7.2499,"l":6.865,"n":21655,"o":6.99,"t":"2024-11-26T05:00:00Z","v":4028232,"vw":7.049788},{"c":6.8,"h":7.1,"l":6.8,"n":17043,"o":6.98,"t":"2024-11-27T05:00:00Z","v":4619555,"vw":6.915611},{"c":7.26,"h":7.47,"l":7.03,"n":20075,"o":7.09,"t":"2024-11-29T05:00:00Z","v":4329798,"vw":7.316803},{"c":7.03,"h":7.38,"l":6.97,"n":28988,"o":7.36,"t":"2024-12-02T05:00:00Z","v":7356115,"vw":7.07544},{"c":6.98,"h":7.12,"l":6.77,"n":21951,"o":7.1,"t":"2024-12-03T05:00:00Z","v":3910432,"vw":6.920661},{"c":6.88,"h":7.1999,"l":6.84,"n":20295,"o":7.06,"t":"2024-12-04T05:00:00Z","v":3465508,"vw":6.956576},{"c":6.75,"h":6.89,"l":6.58,"n":23561,"o":6.8,"t":"2024-12-05T05:00:00Z","v":6184841,"vw":6.726913},{"c":6.69,"h":6.85,"l":6.63,"n":18455,"o":6.73,"t":"2024-12-06T05:00:00Z","v":3526730,"vw":6.73709},{"c":6.37,"h":6.84,"l":6.37,"n":21793,"o":6.83,"t":"2024-12-09T05:00:00Z","v":4140521,"vw":6.553461},{"c":6.41,"h":6.49,"l":6.3,"n":19600,"o":6.41,"t":"2024-12-10T05:00:00Z","v":3302032,"vw":6.413334},{"c":6.4,"h":6.48,"l":6.26,"n":18127,"o":6.45,"t":"2024-12-11T05:00:00Z","v":3978873,"vw":6.401103},{"c":6.16,"h":6.43,"l":6.14,"n":24943,"o":6.35,"t":"2024-12-12T05:00:00Z","v":4974992,"vw":6.239978},{"c":5.97,"h":6.22,"l":5.95,"n":19078,"o":6.15,"t":"2024-12-13T05:00:00Z","v":3468635,"vw":6.026202},{"c":5.83,"h":5.99,"l":5.8,"n":24949,"o":5.97,"t":"2024-12-16T05:00:00Z","v":4970838,"vw":5.850966},{"c":5.55,"h":5.8,"l":5.53,"n":24832,"o":5.74,"t":"2024-12-17T05:00:00Z","v":4952776,"vw":5.59993},{"c":5.35,"h":5.7785,"l":5.33,"n":28981,"o":5.58,"t":"2024-12-18T05:00:00Z","v":5773345,"vw":5.557852},{"c":5.41,"h":5.52,"l":5.38,"n":19780,"o":5.41,"t":"2024-12-19T05:00:00Z","v":3362963,"vw":5.444784},{"c":5.3,"h":5.4489,"l":5.2801,"n":23971,"o":5.33,"t":"2024-12-20T05:00:00Z","v":5606678,"vw":5.348975},{"c":5.4,"h":5.45,"l":5.2975,"n":18916,"o":5.35,"t":"2024-12-23T05:00:00Z","v":4329408,"vw":5.391011},{"c":5.35,"h":5.55,"l":5.23,"n":10089,"o":5.52,"t":"2024-12-24T05:00:00Z","v":2134844,"vw":5.323995},{"c":5.33,"h":5.37,"l":5.255,"n":13337,"o":5.3,"t":"2024-12-26T05:00:00Z","v":2678511,"vw":5.327906},{"c":5.2,"h":5.3548,"l":5.07,"n":23804,"o":5.3,"t":"2024-12-27T05:00:00Z","v":5560930,"vw":5.180234},{"c":5.11,"h":5.235,"l":5.1,"n":17204,"o":5.12,"t":"2024-12-30T05:00:00Z","v":3747065,"vw":5.14389},{"c":5.13,"h":5.1681,"l":5.05,"n":12559,"o":5.12,"t":"2024-12-31T05:00:00Z","v":3393328,"vw":5.107262},{"c":5.68,"h":5.7,"l":5.23,"n":35557,"o":5.25,"t":"2025-01-02T05:00:00Z","v":7303092,"vw":5.571502},{"c":5.74,"h":5.77,"l":5.46,"n":23160,"o":5.7,"t":"2025-01-03T05:00:00Z","v":4968204,"vw":5.622297},{"c":5.83,"h":6.05,"l":5.8,"n":22479,"o":5.95,"t":"2025-01-06T05:00:00Z","v":5145564,"vw":5.900919},{"c":5.45,"h":5.9349,"l":5.44,"n":18671,"o":5.86,"t":"2025-01-07T05:00:00Z","v":4806693,"vw":5.614183},{"c":5.4,"h":5.44,"l":5.21,"n":17789,"o":5.42,"t":"2025-01-08T05:00:00Z","v":4526525,"vw":5.321321},{"c":5.28,"h":5.45,"l":5.255,"n":18196,"o":5.4,"t":"2025-01-10T05:00:00Z","v":4384354,"vw":5.301209},{"c":5.24,"h":5.395,"l":5.12,"n":18595,"o":5.21,"t":"2025-01-13T05:00:00Z","v":4700828,"vw":5.2423},{"c":5.15,"h":5.3294,"l":5.115,"n":17671,"o":5.31,"t":"2025-01-14T05:00:00Z","v":4789199,"vw":5.19606},{"c":5.17,"h":5.3159,"l":5.15,"n":19716,"o":5.24,"t":"2025-01-15T05:00:00Z","v":4563425,"vw":5.211454},{"c":5.07,"h":5.19,"l":4.9701,"n":21440,"o":5.14,"t":"2025-01-16T05:00:00Z","v":5385321,"vw":5.044006},{"c":5.21,"h":5.27,"l":4.99,"n":19952,"o":5.08,"t":"2025-01-17T05:00:00Z","v":5194587,"vw":5.191714},{"c":5.58,"h":5.6,"l":5.28,"n":28336,"o":5.29,"t":"2025-01-21T05:00:00Z","v":6612179,"vw":5.45407},{"c":5.83,"h":5.9191,"l":5.5,"n":29811,"o":5.68,"t":"2025-01-22T05:00:00Z","v":7518103,"vw":5.740503},{"c":5.88,"h":5.925,"l":5.61,"n":25637,"o":5.74,"t":"2025-01-23T05:00:00Z","v":6334182,"vw":5.780659},{"c":5.71,"h":5.95,"l":5.65,"n":22868,"o":5.9,"t":"2025-01-24T05:00:00Z","v":5864445,"vw":5.725444},{"c":5.17,"h":5.44,"l":5.065,"n":34182,"o":5.44,"t":"2025-01-27T05:00:00Z","v":7094916,"vw":5.206198},{"c":5.27,"h":5.32,"l":5.1005,"n":17801,"o":5.27,"t":"2025-01-28T05:00:00Z","v":3928848,"vw":5.214387},{"c":5.56,"h":5.66,"l":5.255,"n":26864,"o":5.27,"t":"2025-01-29T05:00:00Z","v":7112320,"vw":5.540425},{"c":5.54,"h":5.77,"l":5.49,"n":27708,"o":5.59,"t":"2025-01-30T05:00:00Z","v":7346197,"vw":5.604595},{"c":5.31,"h":5.59,"l":5.29,"n":22286,"o":5.54,"t":"2025-01-31T05:00:00Z","v":7221334,"vw":5.464196},{"c":5.25,"h":5.55,"l":5.16,"n":28902,"o":5.2,"t":"2025-02-03T05:00:00Z","v":8892668,"vw":5.352921},{"c":5.41,"h":5.5028,"l":5.27,"n":20984,"o":5.45,"t":"2025-02-04T05:00:00Z","v":7426608,"vw":5.347644},{"c":5.33,"h":5.4532,"l":5.26,"n":22761,"o":5.39,"t":"2025-02-05T05:00:00Z","v":7055574,"vw":5.33583},{"c":5.07,"h":5.37,"l":5.02,"n":30086,"o":5.3,"t":"2025-02-06T05:00:00Z","v":10117590,"vw":5.110325},{"c":5.19,"h":5.28,"l":5.08,"n":22675,"o":5.12,"t":"2025-02-07T05:00:00Z","v":7562404,"vw":5.184646},{"c":5.07,"h":5.3688,"l":5.05,"n":18541,"o":5.26,"t":"2025-02-10T05:00:00Z","v":6705264,"vw":5.170246},{"c":4.98,"h":5.21,"l":4.96,"n":21623,"o":5.2,"t":"2025-02-11T05:00:00Z","v":6577780,"vw":5.029108},{"c":5.03,"h":5.11,"l":4.87,"n":24103,"o":4.94,"t":"2025-02-12T05:00:00Z","v":7945108,"vw":5.011507},{"c":5.03,"h":5.05,"l":4.885,"n":21720,"o":5.04,"t":"2025-02-13T05:00:00Z","v":8508909,"vw":4.972601},{"c":4.8,"h":5,"l":4.74,"n":28055,"o":4.97,"t":"2025-02-14T05:00:00Z","v":10618610,"vw":4.868308},{"c":4.94,"h":4.98,"l":4.72,"n":23573,"o":4.78,"t":"2025-02-18T05:00:00Z","v":8835694,"vw":4.908978},{"c":4.87,"h":4.9,"l":4.78,"n":16108,"o":4.9,"t":"2025-02-19T05:00:00Z","v":6459644,"vw":4.834201},{"c":4.87,"h":5.07,"l":4.855,"n":21522,"o":4.87,"t":"2025-02-20T05:00:00Z","v":7927851,"vw":4.945208},{"c":4.64,"h":4.91,"l":4.57,"n":23507,"o":4.91,"t":"2025-02-21T05:00:00Z","v":9810659,"vw":4.705383},{"c":4.56,"h":4.6894,"l":4.52,"n":25285,"o":4.68,"t":"2025-02-24T05:00:00Z","v":12817107,"vw":4.603304},{"c":4.36,"h":4.55,"l":4.29,"n":29949,"o":4.53,"t":"2025-02-25T05:00:00Z","v":16789035,"vw":4.399252},{"c":4.44,"h":4.61,"l":4.41,"n":26098,"o":4.45,"t":"2025-02-26T05:00:00Z","v":15825419,"vw":4.523644},{"c":4.02,"h":4.54,"l":3.99,"n":35005,"o":4.45,"t":"2025-02-27T05:00:00Z","v":20141348,"vw":4.19389},{"c":4.12,"h":4.475,"l":3.97,"n":30172,"o":4.11,"t":"2025-02-28T05:00:00Z","v":15406004,"vw":4.230543},{"c":3.8,"h":4.19,"l":3.7801,"n":27877,"o":4.15,"t":"2025-03-03T05:00:00Z","v":14699956,"vw":3.919033},{"c":4.04,"h":4.195,"l":3.74,"n":34380,"o":3.8,"t":"2025-03-04T05:00:00Z","v":17594294,"vw":4.051425},{"c":4.16,"h":4.2,"l":4.01,"n":27246,"o":4.08,"t":"2025-03-05T05:00:00Z","v":12266827,"vw":4.105174},{"c":4.19,"h":4.28,"l":4.05,"n":20763,"o":4.05,"t":"2025-03-06T05:00:00Z","v":7764387,"vw":4.191054},{"c":4.07,"h":4.16,"l":4.01,"n":14729,"o":4.11,"t":"2025-03-07T05:00:00Z","v":5604473,"vw":4.088053},{"c":3.96,"h":4.1,"l":3.88,"n":20385,"o":4,"t":"2025-03-10T04:00:00Z","v":6394703,"vw":3.974358},{"c":4.16,"h":4.2256,"l":3.95,"n":19225,"o":3.98,"t":"2025-03-11T04:00:00Z","v":6824768,"vw":4.135138},{"c":4.16,"h":4.34,"l":4.13,"n":18191,"o":4.24,"t":"2025-03-12T04:00:00Z","v":6347274,"vw":4.198142},{"c":4.18,"h":4.22,"l":4.08,"n":13911,"o":4.13,"t":"2025-03-13T04:00:00Z","v":5222290,"vw":4.160839},{"c":4.13,"h":4.27,"l":4.11,"n":12248,"o":4.24,"t":"2025-03-14T04:00:00Z","v":3980302,"vw":4.179929},{"c":4.35,"h":4.4,"l":4.19,"n":15793,"o":4.2,"t":"2025-03-17T04:00:00Z","v":5771128,"vw":4.309872},{"c":4.25,"h":4.31,"l":4.1301,"n":19050,"o":4.3,"t":"2025-03-18T04:00:00Z","v":8014636,"vw":4.227221},{"c":4.28,"h":4.325,"l":4.2,"n":16621,"o":4.25,"t":"2025-03-19T04:00:00Z","v":5240140,"vw":4.255436},{"c":4.35,"h":4.42,"l":4.19,"n":18037,"o":4.22,"t":"2025-03-20T04:00:00Z","v":7547841,"vw":4.343468},{"c":4.36,"h":4.3836,"l":4.22,"n":19991,"o":4.3,"t":"2025-03-21T04:00:00Z","v":8859444,"vw":4.30804},{"c":4.29,"h":4.4494,"l":4.27,"n":13984,"o":4.44,"t":"2025-03-24T04:00:00Z","v":5767429,"vw":4.315437},{"c":4.18,"h":4.32,"l":4.13,"n":13466,"o":4.29,"t":"2025-03-25T04:00:00Z","v":5730355,"vw":4.182415},{"c":4.13,"h":4.23,"l":4.1101,"n":15413,"o":4.19,"t":"2025-03-26T04:00:00Z","v":6344295,"vw":4.162349},{"c":4.02,"h":4.22,"l":4.02,"n":14518,"o":4.22,"t":"2025-03-27T04:00:00Z","v":5552800,"vw":4.085624},{"c":3.75,"h":4.0356,"l":3.75,"n":18328,"o":4,"t":"2025-03-28T04:00:00Z","v":5673998,"vw":3.872407},{"c":3.73,"h":3.78,"l":3.545,"n":22341,"o":3.7,"t":"2025-03-31T04:00:00Z","v":11389234,"vw":3.691759},{"c":3.67,"h":3.7567,"l":3.6,"n":16463,"o":3.73,"t":"2025-04-01T04:00:00Z","v":4780181,"vw":3.689376},{"c":3.77,"h":3.79,"l":3.58,"n":12684,"o":3.63,"t":"2025-04-02T04:00:00Z","v":3852159,"vw":3.711138},{"c":3.63,"h":3.7371,"l":3.5,"n":18841,"o":3.56,"t":"2025-04-03T04:00:00Z","v":5110913,"vw":3.639903},{"c":3.45,"h":3.55,"l":3.285,"n":26156,"o":3.53,"t":"2025-04-04T04:00:00Z","v":8793204,"vw":3.414195},{"c":3.45,"h":3.625,"l":3.2,"n":26683,"o":3.21,"t":"2025-04-07T04:00:00Z","v":10159551,"vw":3.440673},{"c":3.44,"h":3.65,"l":3.36,"n":19210,"o":3.59,"t":"2025-04-08T04:00:00Z","v":8769727,"vw":3.510568},{"c":3.81,"h":3.87,"l":3.37,"n":27066,"o":3.41,"t":"2025-04-09T04:00:00Z","v":10681282,"vw":3.677273},{"c":3.79,"h":3.82,"l":3.64,"n":17138,"o":3.64,"t":"2025-04-10T04:00:00Z","v":6303207,"vw":3.740179},{"c":4.11,"h":4.17,"l":3.79,"n":21186,"o":3.79,"t":"2025-04-11T04:00:00Z","v":8112820,"vw":4.065253},{"c":4.25,"h":4.3588,"l":4.135,"n":23758,"o":4.3,"t":"2025-04-14T04:00:00Z","v":9743505,"vw":4.23539},{"c":4.13,"h":4.39,"l":4.06,"n":16070,"o":4.32,"t":"2025-04-15T04:00:00Z","v":5507602,"vw":4.159986},{"c":4.43,"h":4.67,"l":4.14,"n":35008,"o":4.14,"t":"2025-04-16T04:00:00Z","v":13294888,"vw":4.490064},{"c":4.95,"h":5.12,"l":4.62,"n":58412,"o":4.91,"t":"2025-04-17T04:00:00Z","v":21031919,"vw":4.8562},{"c":4.49,"h":5.0972,"l":4.36,"n":33040,"o":5.08,"t":"2025-04-21T04:00:00Z","v":11300184,"vw":4.553335},{"c":4.35,"h":4.65,"l":4.3125,"n":24273,"o":4.58,"t":"2025-04-22T04:00:00Z","v":8045175,"vw":4.457673},{"c":4.48,"h":4.55,"l":4.39,"n":22328,"o":4.45,"t":"2025-04-23T04:00:00Z","v":8465358,"vw":4.472602},{"c":4.81,"h":4.83,"l":4.51,"n":23077,"o":4.51,"t":"2025-04-24T04:00:00Z","v":8927360,"vw":4.710964},{"c":4.51,"h":4.7659,"l":4.5,"n":18987,"o":4.75,"t":"2025-04-25T04:00:00Z","v":7442564,"vw":4.573701},{"c":4.61,"h":4.63,"l":4.41,"n":19583,"o":4.52,"t":"2025-04-28T04:00:00Z","v":6228391,"vw":4.518006},{"c":4.45,"h":4.615,"l":4.44,"n":13755,"o":4.59,"t":"2025-04-29T04:00:00Z","v":4414015,"vw":4.484767},{"c":4.52,"h":4.62,"l":4.26,"n":19110,"o":4.35,"t":"2025-04-30T04:00:00Z","v":6702146,"vw":4.491023},{"c":4.55,"h":4.76,"l":4.43,"n":23860,"o":4.58,"t":"2025-05-01T04:00:00Z","v":8477204,"vw":4.563077},{"c":4.63,"h":4.85,"l":4.56,"n":30952,"o":4.61,"t":"2025-05-02T04:00:00Z","v":10642940,"vw":4.700572},{"c":4.53,"h":4.65,"l":4.37,"n":20569,"o":4.65,"t":"2025-05-05T04:00:00Z","v":6856219,"vw":4.517753},{"c":4.61,"h":4.65,"l":4.35,"n":28408,"o":4.47,"t":"2025-05-06T04:00:00Z","v":10530642,"vw":4.489646},{"c":4.75,"h":4.83,"l":4.53,"n":25577,"o":4.58,"t":"2025-05-07T04:00:00Z","v":10550413,"vw":4.72161},{"c":4.76,"h":4.9,"l":4.6201,"n":27734,"o":4.8,"t":"2025-05-08T04:00:00Z","v":9232744,"vw":4.757329},{"c":4.76,"h":4.87,"l":4.6,"n":29432,"o":4.87,"t":"2025-05-09T04:00:00Z","v":11485619,"vw":4.721397},{"c":4.66,"h":4.9,"l":4.6434,"n":20532,"o":4.8,"t":"2025-05-12T04:00:00Z","v":6206413,"vw":4.701417},{"c":4.52,"h":4.7,"l":4.52,"n":20267,"o":4.7,"t":"2025-05-13T04:00:00Z","v":6277186,"vw":4.59234},{"c":4.57,"h":4.65,"l":4.4601,"n":22179,"o":4.52,"t":"2025-05-14T04:00:00Z","v":8789168,"vw":4.554441},{"c":4.46,"h":4.53,"l":4.41,"n":18092,"o":4.49,"t":"2025-05-15T04:00:00Z","v":5566904,"vw":4.470707},{"c":4.37,"h":4.4578,"l":4.31,"n":19005,"o":4.42,"t":"2025-05-16T04:00:00Z","v":7796617,"vw":4.365439},{"c":4.35,"h":4.36,"l":4.2,"n":15117,"o":4.32,"t":"2025-05-19T04:00:00Z","v":3861166,"vw":4.309095},{"c":4.4,"h":4.41,"l":4.24,"n":13967,"o":4.33,"t":"2025-05-20T04:00:00Z","v":4346488,"vw":4.348525},{"c":4.48,"h":4.6282,"l":4.39,"n":18832,"o":4.4,"t":"2025-05-21T04:00:00Z","v":6978419,"vw":4.522987},{"c":4.5,"h":4.54,"l":4.36,"n":22020,"o":4.48,"t":"2025-05-22T04:00:00Z","v":7968597,"vw":4.494673},{"c":5.4,"h":5.44,"l":4.74,"n":81664,"o":5,"t":"2025-05-23T04:00:00Z","v":33177758,"vw":5.204809},{"c":5.45,"h":5.6,"l":5.35,"n":47955,"o":5.59,"t":"2025-05-27T04:00:00Z","v":17071995,"vw":5.453583},{"c":5.32,"h":5.5482,"l":5.29,"n":28118,"o":5.4,"t":"2025-05-28T04:00:00Z","v":10053185,"vw":5.377156},{"c":5.03,"h":5.32,"l":5,"n":30657,"o":5.27,"t":"2025-05-29T04:00:00Z","v":10279100,"vw":5.092723},{"c":4.89,"h":4.98,"l":4.85,"n":24143,"o":4.98,"t":"2025-05-30T04:00:00Z","v":8620908,"vw":4.918106},{"c":4.87,"h":4.9954,"l":4.82,"n":18637,"o":4.95,"t":"2025-06-02T04:00:00Z","v":6032166,"vw":4.900403},{"c":5.58,"h":5.74,"l":5.14,"n":52589,"o":5.28,"t":"2025-06-03T04:00:00Z","v":20613956,"vw":5.539297},{"c":5.72,"h":5.82,"l":5.43,"n":37397,"o":5.61,"t":"2025-06-04T04:00:00Z","v":12927998,"vw":5.634015},{"c":5.58,"h":5.7596,"l":5.38,"n":33681,"o":5.74,"t":"2025-06-05T04:00:00Z","v":10432830,"vw":5.574508},{"c":5.47,"h":5.67,"l":5.28,"n":33721,"o":5.67,"t":"2025-06-06T04:00:00Z","v":11024232,"vw":5.396542},{"c":5.65,"h":5.9,"l":5.52,"n":45773,"o":5.56,"t":"2025-06-09T04:00:00Z","v":14323599,"vw":5.73498},{"c":5.36,"h":5.7,"l":5.3,"n":30534,"o":5.7,"t":"2025-06-10T04:00:00Z","v":10105490,"vw":5.415542},{"c":5.41,"h":5.67,"l":5.33,"n":32552,"o":5.4,"t":"2025-06-11T04:00:00Z","v":13301115,"vw":5.465438},{"c":5.37,"h":5.43,"l":5.29,"n":23674,"o":5.37,"t":"2025-06-12T04:00:00Z","v":10788634,"vw":5.366512},{"c":5.62,"h":5.89,"l":5.24,"n":43360,"o":5.58,"t":"2025-06-13T04:00:00Z","v":16678251,"vw":5.618129},{"c":5.8,"h":6.24,"l":5.69,"n":57374,"o":5.9,"t":"2025-06-16T04:00:00Z","v":20239967,"vw":5.868103},{"c":5.88,"h":5.91,"l":5.65,"n":29110,"o":5.86,"t":"2025-06-17T04:00:00Z","v":9868458,"vw":5.781495},{"c":5.77,"h":6.0789,"l":5.66,"n":34580,"o":5.84,"t":"2025-06-18T04:00:00Z","v":10790922,"vw":5.852958},{"c":5.41,"h":5.8199,"l":5.39,"n":35334,"o":5.73,"t":"2025-06-20T04:00:00Z","v":12796456,"vw":5.467613},{"c":5.48,"h":5.6,"l":5.33,"n":26552,"o":5.4,"t":"2025-06-23T04:00:00Z","v":9039119,"vw":5.506227},{"c":5.65,"h":5.74,"l":5.41,"n":24285,"o":5.49,"t":"2025-06-24T04:00:00Z","v":8859032,"vw":5.59142},{"c":5.61,"h":5.815,"l":5.53,"n":23685,"o":5.7,"t":"2025-06-25T04:00:00Z","v":7874192,"vw":5.640133},{"c":5.9,"h":5.98,"l":5.6,"n":35002,"o":5.62,"t":"2025-06-26T04:00:00Z","v":12029750,"vw":5.847124},{"c":5.55,"h":5.99,"l":5.45,"n":30852,"o":5.9,"t":"2025-06-27T04:00:00Z","v":14397756,"vw":5.622795},{"c":5.75,"h":5.8,"l":5.45,"n":27056,"o":5.55,"t":"2025-06-30T04:00:00Z","v":9009885,"vw":5.656035},{"c":5.75,"h":5.82,"l":5.59,"n":22798,"o":5.81,"t":"2025-07-01T04:00:00Z","v":5549697,"vw":5.710916},{"c":6.26,"h":6.38,"l":5.76,"n":49408,"o":5.85,"t":"2025-07-02T04:00:00Z","v":16648780,"vw":6.156186},{"c":6.17,"h":6.25,"l":6.0533,"n":20029,"o":6.24,"t":"2025-07-03T04:00:00Z","v":5643386,"vw":6.135338},{"c":6.16,"h":6.17,"l":5.79,"n":27612,"o":6.01,"t":"2025-07-07T04:00:00Z","v":7874206,"vw":6.037325},{"c":5.83,"h":6.17,"l":5.78,"n":24171,"o":6.15,"t":"2025-07-08T04:00:00Z","v":7519104,"vw":5.898036},{"c":5.59,"h":5.875,"l":5.57,"n":30658,"o":5.85,"t":"2025-07-09T04:00:00Z","v":6963298,"vw":5.665356},{"c":6.51,"h":6.7,"l":6,"n":97899,"o":6.05,"t":"2025-07-10T04:00:00Z","v":31998638,"vw":6.460197},{"c":6.6,"h":6.68,"l":6.13,"n":47959,"o":6.34,"t":"2025-07-11T04:00:00Z","v":15683117,"vw":6.452822},{"c":7.01,"h":7.02,"l":6.43,"n":42711,"o":6.6,"t":"2025-07-14T04:00:00Z","v":15514360,"vw":6.725671},{"c":7.76,"h":7.8,"l":6.87,"n":75808,"o":7.1,"t":"2025-07-15T04:00:00Z","v":23846156,"vw":7.415588},{"c":8.24,"h":8.285,"l":7.56,"n":70807,"o":7.84,"t":"2025-07-16T04:00:00Z","v":22986233,"vw":8.027911},{"c":9.16,"h":9.37,"l":8.14,"n":85133,"o":8.2,"t":"2025-07-17T04:00:00Z","v":28973027,"vw":8.891724},{"c":9.36,"h":9.52,"l":8.85,"n":73901,"o":9.05,"t":"2025-07-18T04:00:00Z","v":19718233,"vw":9.241526},{"c":9.21,"h":9.4784,"l":8.93,"n":58159,"o":9.45,"t":"2025-07-21T04:00:00Z","v":14244292,"vw":9.165767},{"c":9.2,"h":9.28,"l":8.6201,"n":53809,"o":8.72,"t":"2025-07-22T04:00:00Z","v":11889995,"vw":9.001917},{"c":9.48,"h":9.62,"l":9.135,"n":41181,"o":9.25,"t":"2025-07-23T04:00:00Z","v":9898643,"vw":9.409338},{"c":9.96,"h":10.025,"l":9.35,"n":54345,"o":9.4,"t":"2025-07-24T04:00:00Z","v":12629077,"vw":9.831265},{"c":10.01,"h":10.0449,"l":9.46,"n":47084,"o":10,"t":"2025-07-25T04:00:00Z","v":12237694,"vw":9.77021},{"c":10.04,"h":10.41,"l":9.875,"n":53937,"o":10.3,"t":"2025-07-28T04:00:00Z","v":13228346,"vw":10.077756},{"c":9.47,"h":10.0928,"l":9.28,"n":51801,"o":10.04,"t":"2025-07-29T04:00:00Z","v":10998558,"vw":9.553271},{"c":9.11,"h":9.49,"l":8.9502,"n":47946,"o":9.2,"t":"2025-07-30T04:00:00Z","v":10450016,"vw":9.198255},{"c":9.09,"h":9.37,"l":8.67,"n":72456,"o":8.9,"t":"2025-07-31T04:00:00Z","v":15672092,"vw":9.018627},{"c":8.85,"h":8.91,"l":8.225,"n":59611,"o":8.68,"t":"2025-08-01T04:00:00Z","v":14065804,"vw":8.656612},{"c":9.72,"h":9.765,"l":8.8,"n":41985,"o":8.89,"t":"2025-08-04T04:00:00Z","v":8118537,"vw":9.426443},{"c":9.92,"h":10.0153,"l":9.55,"n":50688,"o":9.8,"t":"2025-08-05T04:00:00Z","v":10609015,"vw":9.854557},{"c":9.68,"h":10.1799,"l":9.61,"n":51784,"o":10.04,"t":"2025-08-06T04:00:00Z","v":11459804,"vw":9.837893},{"c":9.6,"h":9.96,"l":9.03,"n":60925,"o":9.38,"t":"2025-08-07T04:00:00Z","v":11193412,"vw":9.497927},{"c":9.55,"h":10.74,"l":9.54,"n":67179,"o":9.75,"t":"2025-08-08T04:00:00Z","v":15075008,"vw":10.062428},{"c":9.61,"h":10.05,"l":9.18,"n":45476,"o":9.5,"t":"2025-08-11T04:00:00Z","v":8844472,"vw":9.687907},{"c":9.59,"h":9.865,"l":9.49,"n":32387,"o":9.6,"t":"2025-08-12T04:00:00Z","v":7085058,"vw":9.627537},{"c":9.51,"h":10.15,"l":9.185,"n":57435,"o":9.79,"t":"2025-08-13T04:00:00Z","v":11304233,"vw":9.55445},{"c":9.79,"h":10.09,"l":9.38,"n":49031,"o":9.42,"t":"2025-08-14T04:00:00Z","v":10826801,"vw":9.858319},{"c":9.79,"h":9.9,"l":9.33,"n":34156,"o":9.8,"t":"2025-08-15T04:00:00Z","v":7938840,"vw":9.652977},{"c":10.32,"h":10.33,"l":9.48,"n":52252,"o":9.84,"t":"2025-08-18T04:00:00Z","v":11837296,"vw":9.882218},{"c":8.47,"h":10.48,"l":8.16,"n":136613,"o":10.45,"t":"2025-08-19T04:00:00Z","v":33697475,"vw":8.806002},{"c":8.53,"h":8.62,"l":8.23,"n":48980,"o":8.43,"t":"2025-08-20T04:00:00Z","v":9675135,"vw":8.410351},{"c":9.4,"h":9.41,"l":8.65,"n":67985,"o":8.72,"t":"2025-08-21T04:00:00Z","v":16004453,"vw":9.100207},{"c":10.58,"h":10.65,"l":9.47,"n":95424,"o":9.66,"t":"2025-08-22T04:00:00Z","v":22548577,"vw":10.295505},{"c":10.93,"h":11.1889,"l":10.53,"n":84529,"o":10.75,"t":"2025-08-25T04:00:00Z","v":18559865,"vw":10.943345},{"c":12.31,"h":13.34,"l":11.42,"n":163735,"o":11.54,"t":"2025-08-26T04:00:00Z","v":37077815,"vw":12.588557},{"c":11.4,"h":12.25,"l":11.26,"n":88210,"o":12.08,"t":"2025-08-27T04:00:00Z","v":16542365,"vw":11.698243},{"c":11.68,"h":12.09,"l":11.29,"n":60648,"o":11.61,"t":"2025-08-28T04:00:00Z","v":11837834,"vw":11.717363},{"c":11.56,"h":12.5,"l":11.29,"n":69630,"o":12.24,"t":"2025-08-29T04:00:00Z","v":14565498,"vw":11.690105},{"c":11.36,"h":11.37,"l":10.65,"n":53958,"o":11,"t":"2025-09-02T04:00:00Z","v":9573506,"vw":11.126482},{"c":11.44,"h":11.6,"l":11.12,"n":44432,"o":11.33,"t":"2025-09-03T04:00:00Z","v":8304088,"vw":11.40216},{"c":11.23,"h":11.5799,"l":10.965,"n":37035,"o":11.31,"t":"2025-09-04T04:00:00Z","v":6637411,"vw":11.172314},{"c":11.56,"h":11.57,"l":10.94,"n":40620,"o":11.23,"t":"2025-09-05T04:00:00Z","v":8085025,"vw":11.31465},{"c":11.9,"h":11.958,"l":11.25,"n":46721,"o":11.62,"t":"2025-09-08T04:00:00Z","v":10099132,"vw":11.669657},{"c":13.08,"h":13.46,"l":11.97,"n":104467,"o":12.4,"t":"2025-09-09T04:00:00Z","v":24499249,"vw":12.878341},{"c":12.63,"h":13.25,"l":12.52,"n":71189,"o":13.08,"t":"2025-09-10T04:00:00Z","v":13070357,"vw":12.844435},{"c":12.53,"h":12.87,"l":12.32,"n":45006,"o":12.51,"t":"2025-09-11T04:00:00Z","v":7367062,"vw":12.598791},{"c":11.93,"h":12.5182,"l":11.82,"n":50544,"o":12.5,"t":"2025-09-12T04:00:00Z","v":8385528,"vw":12.035789},{"c":13.82,"h":14.12,"l":11.8624,"n":102537,"o":11.94,"t":"2025-09-15T04:00:00Z","v":19534738,"vw":13.215397},{"c":13.41,"h":14.4092,"l":13.19,"n":75618,"o":14.23,"t":"2025-09-16T04:00:00Z","v":13494297,"vw":13.626548},{"c":14.08,"h":14.15,"l":13.475,"n":68259,"o":13.75,"t":"2025-09-17T04:00:00Z","v":12394143,"vw":13.841011},{"c":14.1,"h":14.3787,"l":13.63,"n":72340,"o":14.35,"t":"2025-09-18T04:00:00Z","v":13275729,"vw":13.983453},{"c":14.86,"h":15.285,"l":14.01,"n":93286,"o":14.1,"t":"2025-09-19T04:00:00Z","v":20708607,"vw":14.854863},{"c":15.57,"h":15.705,"l":14.26,"n":82757,"o":15,"t":"2025-09-22T04:00:00Z","v":14015937,"vw":15.190891},{"c":16.67,"h":16.77,"l":15.35,"n":98687,"o":15.8,"t":"2025-09-23T04:00:00Z","v":17562858,"vw":16.199039},{"c":16.87,"h":18.5951,"l":16.77,"n":172117,"o":17.33,"t":"2025-09-24T04:00:00Z","v":32472486,"vw":17.66944},{"c":17.26,"h":17.67,"l":15.11,"n":123940,"o":15.12,"t":"2025-09-25T04:00:00Z","v":28144021,"vw":16.72023},{"c":16.71,"h":18.78,"l":16.45,"n":82988,"o":17.51,"t":"2025-09-26T04:00:00Z","v":18859072,"vw":17.15756},{"c":16.52,"h":17.5,"l":16.08,"n":75411,"o":17.27,"t":"2025-09-29T04:00:00Z","v":12066461,"vw":16.597524},{"c":15.35,"h":16.385,"l":14.84,"n":181392,"o":15.13,"t":"2025-09-30T04:00:00Z","v":40546190,"vw":15.512682},{"c":15.71,"h":15.8,"l":14.94,"n":154214,"o":15,"t":"2025-10-01T04:00:00Z","v":33608419,"vw":15.348589},{"c":16.82,"h":17,"l":15.54,"n":117590,"o":16,"t":"2025-10-02T04:00:00Z","v":22460555,"vw":16.268644},{"c":16.52,"h":17.85,"l":16.03,"n":133286,"o":17.06,"t":"2025-10-03T04:00:00Z","v":24417170,"vw":16.890792},{"c":16.91,"h":18.05,"l":16.85,"n":129583,"o":17.35,"t":"2025-10-06T04:00:00Z","v":22608968,"vw":17.461183},{"c":17.59,"h":19.009,"l":16.89,"n":147775,"o":17.49,"t":"2025-10-07T04:00:00Z","v":26358117,"vw":17.788782},{"c":18,"h":19.26,"l":17.41,"n":140487,"o":18,"t":"2025-10-08T04:00:00Z","v":26409033,"vw":18.095674},{"c":19.7,"h":20.51,"l":18.51,"n":200223,"o":19,"t":"2025-10-09T04:00:00Z","v":36664951,"vw":19.715993},{"c":20.34,"h":22.37,"l":20.2,"n":254264,"o":21.24,"t":"2025-10-10T04:00:00Z","v":46707872,"vw":21.095229},{"c":23.77,"h":25.69,"l":22.71,"n":268763,"o":24.34,"t":"2025-10-13T04:00:00Z","v":43240461,"vw":24.12697},{"c":26.23,"h":26.88,"l":21.9,"n":386802,"o":26.08,"t":"2025-10-14T04:00:00Z","v":60650540,"vw":24.967249},{"c":24.99,"h":27.33,"l":23,"n":349801,"o":26.655,"t":"2025-10-15T04:00:00Z","v":58895145,"vw":25.173748},{"c":21.69,"h":26.025,"l":21.44,"n":267051,"o":24.92,"t":"2025-10-16T04:00:00Z","v":47665604,"vw":23.537881},{"c":21.06,"h":21.67,"l":19.21,"n":200986,"o":19.505,"t":"2025-10-17T04:00:00Z","v":29809238,"vw":20.549679},{"c":22.58,"h":23.14,"l":20.7815,"n":164621,"o":22.33,"t":"2025-10-20T04:00:00Z","v":27531433,"vw":22.064144},{"c":20.63,"h":22.49,"l":20.3701,"n":148816,"o":22.49,"t":"2025-10-21T04:00:00Z","v":20916149,"vw":20.936166},{"c":22.74,"h":22.95,"l":18.76,"n":237741,"o":18.89,"t":"2025-10-22T04:00:00Z","v":40408475,"vw":21.265436},{"c":21.26,"h":23.41,"l":20.74,"n":196312,"o":23.18,"t":"2025-10-23T04:00:00Z","v":33461614,"vw":22.03056},{"c":21.37,"h":22.85,"l":20.29,"n":197494,"o":21.76,"t":"2025-10-24T04:00:00Z","v":34005827,"vw":21.278565},{"c":19.1,"h":20.26,"l":17.78,"n":244052,"o":20.1,"t":"2025-10-27T04:00:00Z","v":40667760,"vw":18.856624},{"c":20.03,"h":20.95,"l":19.21,"n":145780,"o":19.71,"t":"2025-10-28T04:00:00Z","v":23179958,"vw":20.267727},{"c":20.4,"h":21.14,"l":19.151,"n":127085,"o":19.62,"t":"2025-10-29T04:00:00Z","v":20299519,"vw":20.035718},{"c":21.82,"h":22.25,"l":19.5601,"n":158176,"o":21,"t":"2025-10-30T04:00:00Z","v":27587164,"vw":21.221764},{"c":20.51,"h":22.4459,"l":20.01,"n":151600,"o":22.3,"t":"2025-10-31T04:00:00Z","v":25939807,"vw":20.919111},{"c":17.8,"h":19.89,"l":17.4,"n":228694,"o":19.69,"t":"2025-11-03T05:00:00Z","v":37284588,"vw":18.251815},{"c":17.01,"h":18.2,"l":15.76,"n":175258,"o":16,"t":"2025-11-04T05:00:00Z","v":29016879,"vw":17.228312},{"c":16.21,"h":17,"l":15.645,"n":132700,"o":16.94,"t":"2025-11-05T05:00:00Z","v":20486233,"vw":16.240754},{"c":15.12,"h":15.96,"l":14.6,"n":154318,"o":15.75,"t":"2025-11-06T05:00:00Z","v":24677218,"vw":15.125221},{"c":15.65,"h":15.72,"l":14.08,"n":122134,"o":14.16,"t":"2025-11-07T05:00:00Z","v":18487994,"vw":15.131709},{"c":16.49,"h":16.9169,"l":16.09,"n":98193,"o":16.38,"t":"2025-11-10T05:00:00Z","v":14619783,"vw":16.477226},{"c":15.68,"h":16.15,"l":15.32,"n":63115,"o":16.06,"t":"2025-11-11T05:00:00Z","v":8671591,"vw":15.657856},{"c":15.82,"h":16.3055,"l":15.5842,"n":60973,"o":15.9,"t":"2025-11-12T05:00:00Z","v":9384025,"vw":15.870242},{"c":15.48,"h":16.52,"l":15.255,"n":94205,"o":15.78,"t":"2025-11-13T05:00:00Z","v":12737040,"vw":15.782284},{"c":15.55,"h":16.43,"l":14.27,"n":91111,"o":14.5,"t":"2025-11-14T05:00:00Z","v":13517774,"vw":15.817966},{"c":14.96,"h":15.78,"l":14.77,"n":70802,"o":15.14,"t":"2025-11-17T05:00:00Z","v":8491072,"vw":15.203774},{"c":15.05,"h":15.57,"l":14.53,"n":73420,"o":14.565,"t":"2025-11-18T05:00:00Z","v":10761615,"vw":15.172257},{"c":15.49,"h":16.205,"l":15.11,"n":86279,"o":15.36,"t":"2025-11-19T05:00:00Z","v":14640207,"vw":15.703928},{"c":13.21,"h":16.06,"l":13.165,"n":119650,"o":15.99,"t":"2025-11-20T05:00:00Z","v":21052405,"vw":14.314768},{"c":12.78,"h":12.95,"l":12.0805,"n":105766,"o":12.825,"t":"2025-11-21T05:00:00Z","v":16878947,"vw":12.591689},{"c":13.97,"h":14.08,"l":12.8,"n":78350,"o":13,"t":"2025-11-24T05:00:00Z","v":11888724,"vw":13.468211},{"c":14.5,"h":14.59,"l":13.44,"n":51253,"o":13.9,"t":"2025-11-25T05:00:00Z","v":9804813,"vw":14.144086},{"c":14.36,"h":14.8,"l":14.32,"n":45274,"o":14.75,"t":"2025-11-26T05:00:00Z","v":7545308,"vw":14.548445},{"c":14.4,"h":14.8299,"l":14.2,"n":34324,"o":14.57,"t":"2025-11-28T05:00:00Z","v":5193843,"vw":14.598642},{"c":14.07,"h":14.6,"l":13.92,"n":53743,"o":14.2,"t":"2025-12-01T05:00:00Z","v":7793716,"vw":14.187261},{"c":15.05,"h":15.08,"l":14.14,"n":51658,"o":14.2,"t":"2025-12-02T05:00:00Z","v":7872714,"vw":14.79292},{"c":15.1,"h":15.485,"l":14.7,"n":58353,"o":15.35,"t":"2025-12-03T05:00:00Z","v":8370714,"vw":15.128405},{"c":16.32,"h":16.52,"l":14.74,"n":94606,"o":15.08,"t":"2025-12-04T05:00:00Z","v":15500544,"vw":15.783006},{"c":15.61,"h":16.63,"l":15.13,"n":78538,"o":16.6,"t":"2025-12-05T05:00:00Z","v":11619202,"vw":15.740172},{"c":15.49,"h":15.9173,"l":15.26,"n":46625,"o":15.68,"t":"2025-12-08T05:00:00Z","v":5988230,"vw":15.499721},{"c":15.4,"h":15.6565,"l":14.98,"n":49479,"o":15.29,"t":"2025-12-09T05:00:00Z","v":6058972,"vw":15.34131},{"c":14.86,"h":15.255,"l":14.15,"n":68815,"o":15.25,"t":"2025-12-10T05:00:00Z","v":9548187,"vw":14.645014},{"c":15.82,"h":16.04,"l":14.53,"n":63634,"o":14.63,"t":"2025-12-11T05:00:00Z","v":9557924,"vw":15.620543},{"c":14.57,"h":16.02,"l":14.2,"n":70125,"o":16,"t":"2025-12-12T05:00:00Z","v":10004025,"vw":14.873659},{"c":14.02,"h":15.29,"l":13.98,"n":52316,"o":14.76,"t":"2025-12-15T05:00:00Z","v":7129382,"vw":14.364343},{"c":14.08,"h":14.325,"l":13.36,"n":44888,"o":13.36,"t":"2025-12-16T05:00:00Z","v":6089648,"vw":14.053406},{"c":13.47,"h":14.4204,"l":13.4,"n":43827,"o":14.12,"t":"2025-12-17T05:00:00Z","v":6215050,"vw":13.701808},{"c":13.98,"h":14.16,"l":13.54,"n":42957,"o":13.6,"t":"2025-12-18T05:00:00Z","v":5892934,"vw":13.91751},{"c":15.07,"h":15.62,"l":14.3,"n":80025,"o":14.44,"t":"2025-12-19T05:00:00Z","v":15293229,"vw":15.114362},{"c":15.09,"h":15.53,"l":14.88,"n":61957,"o":15.4,"t":"2025-12-22T05:00:00Z","v":8401757,"vw":15.214281},{"c":15.18,"h":15.97,"l":15.01,"n":54160,"o":15.04,"t":"2025-12-23T05:00:00Z","v":8067475,"vw":15.37903},{"c":15.1,"h":15.3,"l":14.69,"n":24850,"o":15.2,"t":"2025-12-24T05:00:00Z","v":3469041,"vw":14.972308},{"c":14.64,"h":15.12,"l":14.5601,"n":35281,"o":15.08,"t":"2025-12-26T05:00:00Z","v":4169629,"vw":14.768793},{"c":15.07,"h":16,"l":14.65,"n":73583,"o":14.7,"t":"2025-12-29T05:00:00Z","v":11608936,"vw":15.375591},{"c":14.21,"h":15.22,"l":14.14,"n":62404,"o":15.15,"t":"2025-12-30T05:00:00Z","v":9203157,"vw":14.46316},{"c":14.54,"h":14.78,"l":14.06,"n":42516,"o":14.1,"t":"2025-12-31T05:00:00Z","v":6486395,"vw":14.549847},{"c":16.68,"h":17.07,"l":14.66,"n":96395,"o":14.66,"t":"2026-01-02T05:00:00Z","v":14928377,"vw":16.220996},{"c":18.47,"h":18.535,"l":16.83,"n":127788,"o":17.27,"t":"2026-01-05T05:00:00Z","v":18233852,"vw":17.797464},{"c":18.34,"h":19.02,"l":17.68,"n":104950,"o":18.83,"t":"2026-01-06T05:00:00Z","v":13814168,"vw":18.320778},{"c":18.95,"h":19.03,"l":17.8142,"n":81372,"o":18.24,"t":"2026-01-07T05:00:00Z","v":12986200,"vw":18.522751},{"c":18.59,"h":19.57,"l":18.35,"n":95403,"o":19.53,"t":"2026-01-08T05:00:00Z","v":14213546,"vw":18.955473},{"c":18.16,"h":19.96,"l":17.96,"n":90466,"o":19.1,"t":"2026-01-09T05:00:00Z","v":15014806,"vw":18.781292},{"c":19.26,"h":19.8,"l":17.75,"n":77211,"o":18.32,"t":"2026-01-12T05:00:00Z","v":11704990,"vw":19.025888},{"c":19.42,"h":20.1,"l":19.05,"n":75702,"o":19.53,"t":"2026-01-13T05:00:00Z","v":10196947,"vw":19.610724},{"c":20.91,"h":21.37,"l":18.91,"n":115331,"o":19.56,"t":"2026-01-14T05:00:00Z","v":16060181,"vw":20.52753},{"c":20.92,"h":22.48,"l":20.5301,"n":137180,"o":20.93,"t":"2026-01-15T05:00:00Z","v":19797089,"vw":21.575976},{"c":21.94,"h":22.3474,"l":20.9,"n":107704,"o":21.21,"t":"2026-01-16T05:00:00Z","v":15903538,"vw":21.766731},{"c":23.52,"h":24.35,"l":21.29,"n":176589,"o":21.43,"t":"2026-01-20T05:00:00Z","v":26551017,"vw":23.40671},{"c":22.52,"h":23.2416,"l":20.88,"n":175274,"o":22.66,"t":"2026-01-21T05:00:00Z","v":24459125,"vw":22.189207},{"c":24.42,"h":25.0909,"l":22.22,"n":129887,"o":22.355,"t":"2026-01-22T05:00:00Z","v":19853209,"vw":24.030972},{"c":25.5,"h":26.065,"l":23.93,"n":121005,"o":24.56,"t":"2026-01-23T05:00:00Z","v":17070074,"vw":25.282515},{"c":23.33,"h":26.96,"l":22.51,"n":198278,"o":26.76,"t":"2026-01-26T05:00:00Z","v":25563140,"vw":24.060581},{"c":24.16,"h":24.43,"l":22.45,"n":115498,"o":22.97,"t":"2026-01-27T05:00:00Z","v":15198048,"vw":23.620417},{"c":27.72,"h":27.9,"l":24.52,"n":193627,"o":25,"t":"2026-01-28T05:00:00Z","v":30181942,"vw":26.501744},{"c":24.88,"h":26.63,"l":23.02,"n":184877,"o":26.2,"t":"2026-01-29T05:00:00Z","v":25700393,"vw":24.502213},{"c":22.44,"h":25.2,"l":21.54,"n":147879,"o":24.09,"t":"2026-01-30T05:00:00Z","v":21888189,"vw":22.883947},{"c":21.01,"h":23.7399,"l":20.73,"n":127770,"o":23.21,"t":"2026-02-02T05:00:00Z","v":17103494,"vw":21.577374},{"c":24.53,"h":24.72,"l":22.11,"n":143485,"o":22.65,"t":"2026-02-03T05:00:00Z","v":21050907,"vw":23.703774},{"c":21.42,"h":24.78,"l":20.28,"n":139077,"o":24.53,"t":"2026-02-04T05:00:00Z","v":17948325,"vw":21.599473},{"c":19.59,"h":21.35,"l":19.45,"n":106077,"o":20.45,"t":"2026-02-05T05:00:00Z","v":13869782,"vw":20.130883},{"c":21.22,"h":21.27,"l":19.7,"n":90374,"o":20.54,"t":"2026-02-06T05:00:00Z","v":12419479,"vw":20.645625},{"c":23.1,"h":23.27,"l":20.81,"n":88651,"o":21.19,"t":"2026-02-09T05:00:00Z","v":11143136,"vw":22.591749},{"c":21.76,"h":23.04,"l":21.42,"n":84323,"o":23,"t":"2026-02-10T05:00:00Z","v":11322447,"vw":22.013313},{"c":22.46,"h":23.9196,"l":21.08,"n":107675,"o":23.095,"t":"2026-02-11T05:00:00Z","v":16640864,"vw":22.256147},{"c":21.3,"h":23.25,"l":20.91,"n":96663,"o":23,"t":"2026-02-12T05:00:00Z","v":12847658,"vw":21.716789},{"c":20.72,"h":21.88,"l":20.2,"n":74025,"o":21.25,"t":"2026-02-13T05:00:00Z","v":8931246,"vw":21.040621},{"c":20.57,"h":20.71,"l":19.2328,"n":81314,"o":20.54,"t":"2026-02-17T05:00:00Z","v":9174848,"vw":20.017979},{"c":21.34,"h":21.6572,"l":20.78,"n":63030,"o":21.05,"t":"2026-02-18T05:00:00Z","v":8693476,"vw":21.243833},{"c":21.97,"h":22.29,"l":20.42,"n":65378,"o":20.94,"t":"2026-02-19T05:00:00Z","v":9987502,"vw":21.467522},{"c":21.35,"h":22.54,"l":20.61,"n":70993,"o":21.975,"t":"2026-02-20T05:00:00Z","v":9471939,"vw":21.42464},{"c":21.02,"h":21.29,"l":19.99,"n":66006,"o":21.04,"t":"2026-02-23T05:00:00Z","v":8063994,"vw":20.702949},{"c":22.77,"h":22.86,"l":20.29,"n":80634,"o":20.98,"t":"2026-02-24T05:00:00Z","v":10960951,"vw":22.060251},{"c":22.6,"h":23.61,"l":22.5,"n":77570,"o":23.07,"t":"2026-02-25T05:00:00Z","v":9732218,"vw":23.068104},{"c":22.84,"h":22.9,"l":21.44,"n":64851,"o":22.45,"t":"2026-02-26T05:00:00Z","v":8537003,"vw":22.275498},{"c":21.32,"h":22.88,"l":21.18,"n":81403,"o":21.5,"t":"2026-02-27T05:00:00Z","v":10411484,"vw":21.810176},{"c":23.37,"h":23.55,"l":20.7,"n":114588,"o":20.9,"t":"2026-03-02T05:00:00Z","v":15141599,"vw":22.73669},{"c":20.89,"h":22.2,"l":19.98,"n":108384,"o":22,"t":"2026-03-03T05:00:00Z","v":13912457,"vw":20.933699},{"c":21.81,"h":22.54,"l":20.51,"n":81514,"o":21.49,"t":"2026-03-04T05:00:00Z","v":12409209,"vw":21.704276},{"c":20.32,"h":21.61,"l":19.625,"n":116217,"o":21.55,"t":"2026-03-05T05:00:00Z","v":14668811,"vw":20.414104},{"c":19.03,"h":20.63,"l":18.77,"n":82815,"o":19.71,"t":"2026-03-06T05:00:00Z","v":10373562,"vw":19.637331},{"c":19.87,"h":20.09,"l":18.36,"n":77104,"o":18.64,"t":"2026-03-09T04:00:00Z","v":9356712,"vw":19.282469},{"c":20.31,"h":21.33,"l":20.1,"n":76511,"o":20.25,"t":"2026-03-10T04:00:00Z","v":9980611,"vw":20.733082},{"c":20.07,"h":21.08,"l":19.85,"n":58709,"o":20.155,"t":"2026-03-11T04:00:00Z","v":7375711,"vw":20.282962},{"c":19.82,"h":20.4,"l":19.07,"n":68680,"o":19.9,"t":"2026-03-12T04:00:00Z","v":8897504,"vw":19.781044},{"c":18.67,"h":20.54,"l":18.63,"n":78552,"o":20.14,"t":"2026-03-13T04:00:00Z","v":9634602,"vw":19.170477},{"c":19.24,"h":19.65,"l":18.61,"n":63696,"o":19,"t":"2026-03-16T04:00:00Z","v":7861240,"vw":19.239368},{"c":19.32,"h":19.895,"l":18.79,"n":52495,"o":19.11,"t":"2026-03-17T04:00:00Z","v":6509418,"vw":19.296768},{"c":18.71,"h":19.185,"l":18.27,"n":77337,"o":18.84,"t":"2026-03-18T04:00:00Z","v":11160089,"vw":18.742143},{"c":17.92,"h":18.18,"l":17.07,"n":94437,"o":17.83,"t":"2026-03-19T04:00:00Z","v":12866684,"vw":17.613774},{"c":16.75,"h":17.99,"l":16.43,"n":79546,"o":17.92,"t":"2026-03-20T04:00:00Z","v":13074479,"vw":16.916126},{"c":17.79,"h":17.965,"l":16.7416,"n":74673,"o":17.11,"t":"2026-03-23T04:00:00Z","v":11344055,"vw":17.554308},{"c":18.06,"h":18.26,"l":17.14,"n":73507,"o":17.56,"t":"2026-03-24T04:00:00Z","v":10396809,"vw":17.912913},{"c":18.75,"h":19.74,"l":18.311,"n":79730,"o":18.75,"t":"2026-03-25T04:00:00Z","v":11382076,"vw":18.982024},{"c":17.66,"h":18.38,"l":17.316,"n":56255,"o":18.19,"t":"2026-03-26T04:00:00Z","v":9094495,"vw":17.81552},{"c":17.61,"h":18.3,"l":17.25,"n":60399,"o":17.39,"t":"2026-03-27T04:00:00Z","v":8458696,"vw":17.76934},{"c":16.46,"h":17.79,"l":16.22,"n":70104,"o":17.61,"t":"2026-03-30T04:00:00Z","v":8345901,"vw":16.924225},{"c":18.25,"h":18.525,"l":16.875,"n":83550,"o":16.9,"t":"2026-03-31T04:00:00Z","v":12313651,"vw":17.958213},{"c":17.95,"h":19.725,"l":17.85,"n":84188,"o":18.75,"t":"2026-04-01T04:00:00Z","v":12203335,"vw":18.755905},{"c":17.75,"h":18.28,"l":16.93,"n":63321,"o":17,"t":"2026-04-02T04:00:00Z","v":7761642,"vw":17.724607},{"c":17.83,"h":17.97,"l":17.17,"n":55112,"o":17.73,"t":"2026-04-06T04:00:00Z","v":8006583,"vw":17.566058},{"c":17.44,"h":17.84,"l":16.97,"n":51703,"o":17.68,"t":"2026-04-07T04:00:00Z","v":6306369,"vw":17.283142},{"c":18.38,"h":19.48,"l":17.8555,"n":73025,"o":18.9,"t":"2026-04-08T04:00:00Z","v":10077325,"vw":18.423819},{"c":18.32,"h":18.785,"l":17.925,"n":48936,"o":18.2,"t":"2026-04-09T04:00:00Z","v":6244822,"vw":18.418513},{"c":18.4,"h":19.28,"l":18.3,"n":56914,"o":18.5,"t":"2026-04-10T04:00:00Z","v":7587457,"vw":18.781366},{"c":19.36,"h":19.415,"l":17.5612,"n":66468,"o":18.19,"t":"2026-04-13T04:00:00Z","v":10150218,"vw":18.792853},{"c":19.54,"h":20.65,"l":19.195,"n":88057,"o":20,"t":"2026-04-14T04:00:00Z","v":12081481,"vw":19.845796},{"c":21,"h":21.425,"l":19.78,"n":94289,"o":19.9,"t":"2026-04-15T04:00:00Z","v":13158541,"vw":20.90149},{"c":20.93,"h":21.58,"l":20.62,"n":81075,"o":21.5,"t":"2026-04-16T04:00:00Z","v":11352086,"vw":21.121809},{"c":20.49,"h":21.94,"l":20.31,"n":84549,"o":21.75,"t":"2026-04-17T04:00:00Z","v":12722453,"vw":21.005187},{"c":21.51,"h":21.55,"l":19.93,"n":76218,"o":20.47,"t":"2026-04-20T04:00:00Z","v":9771637,"vw":21.115406},{"c":20.52,"h":21.5762,"l":20.342,"n":79572,"o":21.5,"t":"2026-04-21T04:00:00Z","v":9908236,"vw":20.884559},{"c":22.63,"h":22.63,"l":20.91,"n":84891,"o":21.09,"t":"2026-04-22T04:00:00Z","v":12369400,"vw":21.745274},{"c":21.91,"h":23.13,"l":20.84,"n":91061,"o":22.27,"t":"2026-04-23T04:00:00Z","v":11333415,"vw":22.069846},{"c":20.32,"h":22.4585,"l":20.1986,"n":96425,"o":22.32,"t":"2026-04-24T04:00:00Z","v":11007022,"vw":20.91616},{"c":21.32,"h":21.445,"l":20.265,"n":73970,"o":20.31,"t":"2026-04-27T04:00:00Z","v":9171983,"vw":21.031182},{"c":20.59,"h":21.3,"l":20.05,"n":67015,"o":20.78,"t":"2026-04-28T04:00:00Z","v":8141918,"vw":20.604552},{"c":19.58,"h":20.99,"l":19.46,"n":78126,"o":20.97,"t":"2026-04-29T04:00:00Z","v":8668349,"vw":19.840247},{"c":21.64,"h":21.72,"l":19.96,"n":71159,"o":19.98,"t":"2026-04-30T04:00:00Z","v":8619678,"vw":20.983173},{"c":21.66,"h":21.78,"l":20.76,"n":64026,"o":21.62,"t":"2026-05-01T04:00:00Z","v":7387339,"vw":21.376167},{"c":21.62,"h":22.76,"l":21.285,"n":89080,"o":21.63,"t":"2026-05-04T04:00:00Z","v":10179932,"vw":21.993784},{"c":21.04,"h":22.58,"l":20.65,"n":67898,"o":22,"t":"2026-05-05T04:00:00Z","v":8389470,"vw":21.414547},{"c":23.52,"h":23.695,"l":21.09,"n":118134,"o":21.47,"t":"2026-05-06T04:00:00Z","v":13881137,"vw":22.800082},{"c":23.35,"h":25.79,"l":23.12,"n":174176,"o":23.66,"t":"2026-05-07T04:00:00Z","v":22693496,"vw":24.544734},{"c":21.38,"h":23.6846,"l":21.22,"n":125237,"o":23.39,"t":"2026-05-08T04:00:00Z","v":12599309,"vw":21.777013},{"c":22.04,"h":23.0198,"l":20.93,"n":119934,"o":21.62,"t":"2026-05-11T04:00:00Z","v":14554804,"vw":22.156281},{"c":20.95,"h":21.52,"l":19.99,"n":100954,"o":21.5,"t":"2026-05-12T04:00:00Z","v":10251233,"vw":20.743138},{"c":20.18,"h":20.86,"l":19.82,"n":68550,"o":20.85,"t":"2026-05-13T04:00:00Z","v":6966118,"vw":20.291575},{"c":19.5,"h":20.22,"l":18.92,"n":73701,"o":20.15,"t":"2026-05-14T04:00:00Z","v":7917643,"vw":19.486898},{"c":18.41,"h":18.93,"l":18.2701,"n":67655,"o":18.69,"t":"2026-05-15T04:00:00Z","v":8192257,"vw":18.562181},{"c":17.4,"h":18.6391,"l":17.22,"n":86500,"o":18.3,"t":"2026-05-18T04:00:00Z","v":8769966,"vw":17.654834},{"c":16.18,"h":17.39,"l":16.03,"n":89955,"o":17.3,"t":"2026-05-19T04:00:00Z","v":10366019,"vw":16.377935},{"c":16.78,"h":17.23,"l":16.18,"n":100034,"o":16.84,"t":"2026-05-20T04:00:00Z","v":11103180,"vw":16.762596},{"c":17.86,"h":18.23,"l":16.81,"n":85048,"o":16.89,"t":"2026-05-21T04:00:00Z","v":9340206,"vw":17.615779},{"c":18.04,"h":18.93,"l":17.99,"n":81691,"o":18.15,"t":"2026-05-22T04:00:00Z","v":8921241,"vw":18.281927},{"c":18.4,"h":19.14,"l":18.385,"n":89099,"o":18.59,"t":"2026-05-26T04:00:00Z","v":9409126,"vw":18.680362},{"c":18.35,"h":18.615,"l":17.82,"n":73605,"o":18.36,"t":"2026-05-27T04:00:00Z","v":7001428,"vw":18.250171},{"c":18.44,"h":18.845,"l":17.52,"n":68706,"o":18,"t":"2026-05-28T04:00:00Z","v":8507596,"vw":18.212497},{"c":18.22,"h":18.33,"l":17.54,"n":61770,"o":18.23,"t":"2026-05-29T04:00:00Z","v":6613618,"vw":18.065654},{"c":17.62,"h":18.75,"l":17.26,"n":172005,"o":17.77,"t":"2026-06-01T04:00:00Z","v":22523195,"vw":17.927161},{"c":19.54,"h":19.75,"l":17.52,"n":116798,"o":17.83,"t":"2026-06-02T04:00:00Z","v":14979041,"vw":19.110897},{"c":18,"h":19.2,"l":17.79,"n":90949,"o":19.2,"t":"2026-06-03T04:00:00Z","v":9750108,"vw":18.333264},{"c":17.37,"h":18,"l":17.25,"n":72470,"o":17.82,"t":"2026-06-04T04:00:00Z","v":7696795,"vw":17.443509},{"c":15.03,"h":17.25,"l":14.7866,"n":163111,"o":17.09,"t":"2026-06-05T04:00:00Z","v":22502701,"vw":15.344933},{"c":15.21,"h":15.7351,"l":15,"n":75346,"o":15.69,"t":"2026-06-08T04:00:00Z","v":9104065,"vw":15.305647},{"c":14.37,"h":15.5933,"l":13.63,"n":102775,"o":15.44,"t":"2026-06-09T04:00:00Z","v":10997202,"vw":14.323907},{"c":13.69,"h":14.43,"l":13.57,"n":68248,"o":14.15,"t":"2026-06-10T04:00:00Z","v":7570891,"vw":13.892186},{"c":15.08,"h":15.17,"l":13.85,"n":94728,"o":14.12,"t":"2026-06-11T04:00:00Z","v":11366281,"vw":14.648863},{"c":15.04,"h":15.37,"l":14.8212,"n":62060,"o":14.98,"t":"2026-06-12T04:00:00Z","v":6725760,"vw":15.098365},{"c":15.64,"h":16.51,"l":15.585,"n":61849,"o":16.01,"t":"2026-06-15T04:00:00Z","v":6636684,"vw":15.910515},{"c":15.34,"h":16.42,"l":15.34,"n":55632,"o":15.83,"t":"2026-06-16T04:00:00Z","v":6482960,"vw":15.712968},{"c":15.3,"h":16.05,"l":15.265,"n":66731,"o":15.6,"t":"2026-06-17T04:00:00Z","v":6947599,"vw":15.608653},{"c":16.56,"h":18.06,"l":16.165,"n":158878,"o":17.92,"t":"2026-06-18T04:00:00Z","v":28609661,"vw":16.686014},{"c":16.12,"h":16.93,"l":15.777,"n":79240,"o":16.85,"t":"2026-06-22T04:00:00Z","v":9144711,"vw":16.236551},{"c":15.47,"h":16.49,"l":15.31,"n":88280,"o":15.56,"t":"2026-06-23T04:00:00Z","v":16662681,"vw":15.887813},{"c":15.03,"h":15.348,"l":14.53,"n":95195,"o":15.05,"t":"2026-06-24T04:00:00Z","v":11989234,"vw":14.903304},{"c":14.42,"h":15.42,"l":14.41,"n":59285,"o":15.27,"t":"2026-06-25T04:00:00Z","v":7286946,"vw":14.642737},{"c":14.62,"h":14.62,"l":13.9,"n":67024,"o":14.18,"t":"2026-06-26T04:00:00Z","v":17900316,"vw":14.452341},{"c":14.59,"h":14.7,"l":13.84,"n":62916,"o":14.35,"t":"2026-06-29T04:00:00Z","v":7916532,"vw":14.35998},{"c":14.5,"h":14.555,"l":14.09,"n":48426,"o":14.37,"t":"2026-06-30T04:00:00Z","v":4875082,"vw":14.343763},{"c":14.22,"h":14.96,"l":14.16,"n":51684,"o":14.54,"t":"2026-07-01T04:00:00Z","v":5719393,"vw":14.4711},{"c":13.81,"h":14.995,"l":13.58,"n":69568,"o":14.34,"t":"2026-07-02T04:00:00Z","v":8087545,"vw":14.022939},{"c":13.77,"h":14.3,"l":13.705,"n":49123,"o":13.82,"t":"2026-07-06T04:00:00Z","v":4741892,"vw":13.891747},{"c":12.86,"h":13.7,"l":12.58,"n":74265,"o":13.65,"t":"2026-07-07T04:00:00Z","v":8476154,"vw":12.912875},{"c":13.14,"h":13.15,"l":12.59,"n":55326,"o":12.69,"t":"2026-07-08T04:00:00Z","v":6300218,"vw":12.976539},{"c":13.49,"h":13.625,"l":13.12,"n":56489,"o":13.2,"t":"2026-07-09T04:00:00Z","v":6312369,"vw":13.470366},{"c":13.58,"h":14.23,"l":13.465,"n":56029,"o":14.1,"t":"2026-07-10T04:00:00Z","v":7074808,"vw":13.710616},{"c":13.05,"h":13.5,"l":12.9,"n":63979,"o":13.5,"t":"2026-07-13T04:00:00Z","v":7525282,"vw":13.114573},{"c":13.23,"h":13.605,"l":13.14,"n":47249,"o":13.49,"t":"2026-07-14T04:00:00Z","v":5052126,"vw":13.337862},{"c":12.67,"h":13.34,"l":12.365,"n":60473,"o":13.15,"t":"2026-07-15T04:00:00Z","v":6853589,"vw":12.704177},{"c":11.67,"h":12.5,"l":11.5101,"n":88659,"o":12.3,"t":"2026-07-16T04:00:00Z","v":12372803,"vw":11.756599},{"c":11.49,"h":11.84,"l":11.2,"n":60219,"o":11.48,"t":"2026-07-17T04:00:00Z","v":8632647,"vw":11.492333},{"c":11.74,"h":11.85,"l":11.345,"n":49594,"o":11.47,"t":"2026-07-20T04:00:00Z","v":6299649,"vw":11.619108},{"c":12.35,"h":12.41,"l":11.905,"n":46815,"o":11.95,"t":"2026-07-21T04:00:00Z","v":6292361,"vw":12.244067},{"c":12.31,"h":12.72,"l":12.27,"n":45509,"o":12.34,"t":"2026-07-22T04:00:00Z","v":5957931,"vw":12.455598},{"c":12.01,"h":12.35,"l":11.865,"n":46151,"o":12,"t":"2026-07-23T04:00:00Z","v":5387213,"vw":12.050106},{"c":11.3,"h":12.14,"l":11.27,"n":49633,"o":12.1,"t":"2026-07-24T04:00:00Z","v":6326995,"vw":11.444321},{"c":11.71,"h":11.8899,"l":11.355,"n":43305,"o":11.56,"t":"2026-07-27T04:00:00Z","v":4407224,"vw":11.638157},{"c":11.33,"h":11.7,"l":10.8,"n":52994,"o":11.6,"t":"2026-07-28T04:00:00Z","v":6830894,"vw":11.183474},{"c":10.74,"h":11.445,"l":10.69,"n":62153,"o":11.41,"t":"2026-07-29T04:00:00Z","v":7733427,"vw":10.997514},{"c":11.71,"h":11.775,"l":10.97,"n":46515,"o":11.06,"t":"2026-07-30T04:00:00Z","v":5543523,"vw":11.478749},{"c":11.44,"h":12.32,"l":11.23,"n":58944,"o":12.19,"t":"2026-07-31T04:00:00Z","v":7544876,"vw":11.522683},{"c":12.15,"h":12.23,"l":11.29,"n":52544,"o":11.45,"t":"2026-08-03T04:00:00Z","v":5724158,"vw":11.935668},{"c":12.86,"h":13.06,"l":12.45,"n":69411,"o":12.6,"t":"2026-08-04T04:00:00Z","v":8918099,"vw":12.809524},{"c":12.44,"h":13.29,"l":12.375,"n":81646,"o":13.2,"t":"2026-08-05T04:00:00Z","v":10108598,"vw":12.745301},{"c":12.9,"h":12.98,"l":11.8,"n":73766,"o":12,"t":"2026-08-06T04:00:00Z","v":8276468,"vw":12.633737},{"c":14.14,"h":14.55,"l":13.655,"n":92471,"o":13.87,"t":"2026-08-07T04:00:00Z","v":12339350,"vw":14.096141},{"c":14.29,"h":14.51,"l":14.025,"n":67042,"o":14.14,"t":"2026-08-10T04:00:00Z","v":6888857,"vw":14.233107},{"c":14.78,"h":14.83,"l":14.0809,"n":54318,"o":14.235,"t":"2026-08-11T04:00:00Z","v":5779675,"vw":14.559805},{"c":14.47,"h":15.2,"l":14.425,"n":49618,"o":15.1,"t":"2026-08-12T04:00:00Z","v":5130124,"vw":14.599901},{"c":14.58,"h":14.9,"l":14.31,"n":46027,"o":14.55,"t":"2026-08-13T04:00:00Z","v":5812537,"vw":14.526828},{"c":15.1,"h":15.367,"l":14.7,"n":64403,"o":14.7,"t":"2026-08-14T04:00:00Z","v":7940641,"vw":15.145747},{"c":14.79,"h":15.2,"l":14.46,"n":48362,"o":15.08,"t":"2026-08-17T04:00:00Z","v":5272996,"vw":14.866588},{"c":14.09,"h":14.57,"l":13.78,"n":48318,"o":14.19,"t":"2026-08-18T04:00:00Z","v":6188973,"vw":14.092108},{"c":14.85,"h":15.045,"l":14.41,"n":44637,"o":14.54,"t":"2026-08-19T04:00:00Z","v":6963514,"vw":14.776177},{"c":13.9,"h":14.76,"l":13.61,"n":58791,"o":14.61,"t":"2026-08-20T04:00:00Z","v":7644594,"vw":13.973342},{"c":15.14,"h":15.55,"l":14.58,"n":77075,"o":14.63,"t":"2026-08-21T04:00:00Z","v":11283934,"vw":15.087575},{"c":14.88,"h":15.43,"l":14.75,"n":51048,"o":15.07,"t":"2026-08-24T04:00:00Z","v":5936866,"vw":14.942837},{"c":15.97,"h":16.2,"l":14.86,"n":62264,"o":15,"t":"2026-08-25T04:00:00Z","v":8287066,"vw":15.791381},{"c":15.7,"h":16.5,"l":15.4701,"n":50056,"o":16.11,"t":"2026-08-26T04:00:00Z","v":6647257,"vw":15.861236},{"c":15.74,"h":15.92,"l":15.48,"n":37791,"o":15.75,"t":"2026-08-27T04:00:00Z","v":4538845,"vw":15.715768},{"c":14.67,"h":15.88,"l":14.5314,"n":53645,"o":15.85,"t":"2026-08-28T04:00:00Z","v":7020557,"vw":14.968118},{"c":14.75,"h":14.81,"l":14.35,"n":39230,"o":14.56,"t":"2026-08-31T04:00:00Z","v":4725281,"vw":14.664589},{"c":14.22,"h":14.6,"l":14,"n":42553,"o":14.25,"t":"2026-09-01T04:00:00Z","v":5984927,"vw":14.251894},{"c":14.29,"h":14.705,"l":14.04,"n":30168,"o":14.2,"t":"2026-09-02T04:00:00Z","v":4125441,"vw":14.317367},{"c":14.35,"h":14.72,"l":14.015,"n":39322,"o":14.67,"t":"2026-09-03T04:00:00Z","v":5657102,"vw":14.357413},{"c":14.47,"h":14.93,"l":14.35,"n":38545,"o":14.53,"t":"2026-09-04T04:00:00Z","v":4860459,"vw":14.536321},{"c":14.62,"h":15.14,"l":14.34,"n":52297,"o":14.59,"t":"2026-09-08T04:00:00Z","v":6439666,"vw":14.82862},{"c":14.55,"h":14.94,"l":14.29,"n":42713,"o":14.57,"t":"2026-09-09T04:00:00Z","v":4896993,"vw":14.609989},{"c":13.63,"h":14.1599,"l":13.605,"n":44690,"o":14.05,"t":"2026-09-10T04:00:00Z","v":6349198,"vw":13.826132},{"c":12.95,"h":13.79,"l":12.93,"n":49945,"o":13.69,"t":"2026-09-11T04:00:00Z","v":6847093,"vw":13.181305},{"c":12.34,"h":12.6,"l":12.21,"n":56850,"o":12.54,"t":"2026-09-14T04:00:00Z","v":8832606,"vw":12.357291},{"c":11.86,"h":12.435,"l":11.71,"n":59167,"o":12.24,"t":"2026-09-15T04:00:00Z","v":8427586,"vw":11.894322},{"c":11.73,"h":12.11,"l":11.48,"n":54511,"o":12,"t":"2026-09-16T04:00:00Z","v":7171841,"vw":11.734063},{"c":11.98,"h":12.34,"l":11.865,"n":48724,"o":12.09,"t":"2026-09-17T04:00:00Z","v":7278079,"vw":12.071326},{"c":11.7,"h":12.29,"l":11.595,"n":52948,"o":12.21,"t":"2026-09-18T04:00:00Z","v":11092377,"vw":11.75824},{"c":12.3,"h":12.49,"l":12.01,"n":52310,"o":12.3,"t":"2026-09-21T04:00:00Z","v":8415285,"vw":12.22264},{"c":12.14,"h":12.33,"l":11.91,"n":55124,"o":12.31,"t":"2026-09-22T04:00:00Z","v":8349522,"vw":12.106913},{"c":11.6,"h":12.005,"l":11.58,"n":60361,"o":11.97,"t":"2026-09-23T04:00:00Z","v":6905304,"vw":11.674902},{"c":11.32,"h":11.52,"l":11.18,"n":53131,"o":11.47,"t":"2026-09-24T04:00:00Z","v":6848617,"vw":11.309072},{"c":11.35,"h":11.5964,"l":11.22,"n":39692,"o":11.35,"t":"2026-09-25T04:00:00Z","v":5032658,"vw":11.390532},{"c":11.03,"h":11.215,"l":10.965,"n":44825,"o":11.19,"t":"2026-09-28T04:00:00Z","v":6019023,"vw":11.064307},{"c":10.99,"h":11.29,"l":10.85,"n":38968,"o":11.23,"t":"2026-09-29T04:00:00Z","v":5508371,"vw":10.982209},{"c":11.03,"h":11.47,"l":10.9005,"n":50393,"o":11.13,"t":"2026-09-30T04:00:00Z","v":9296460,"vw":11.120797},{"c":10.71,"h":11.03,"l":10.64,"n":41950,"o":10.95,"t":"2026-10-01T04:00:00Z","v":6571237,"vw":10.797991},{"c":10.73,"h":11.08,"l":10.66,"n":41625,"o":11.05,"t":"2026-10-02T04:00:00Z","v":6918382,"vw":10.78605},{"c":10.82,"h":10.995,"l":10.61,"n":44984,"o":10.8,"t":"2026-10-05T04:00:00Z","v":7854621,"vw":10.793803},{"c":11.26,"h":11.56,"l":11.04,"n":58149,"o":11.18,"t":"2026-10-06T04:00:00Z","v":9162303,"vw":11.361647},{"c":10.26,"h":10.91,"l":10.23,"n":70165,"o":10.85,"t":"2026-10-07T04:00:00Z","v":13449307,"vw":10.404109},{"c":9.94,"h":10.18,"l":9.7201,"n":56614,"o":10.04,"t":"2026-10-08T04:00:00Z","v":11510221,"vw":9.925292},{"c":9.96,"h":10.195,"l":9.8,"n":34398,"o":10.09,"t":"2026-10-09T04:00:00Z","v":5955054,"vw":10.028622},{"c":9.66,"h":9.88,"l":9.6,"n":41123,"o":9.85,"t":"2026-10-12T04:00:00Z","v":5852902,"vw":9.678685},{"c":9.27,"h":9.56,"l":9.24,"n":48095,"o":9.52,"t":"2026-10-13T04:00:00Z","v":7980392,"vw":9.341289},{"c":8.34,"h":9.07,"l":8.26,"n":79364,"o":8.99,"t":"2026-10-14T04:00:00Z","v":15644723,"vw":8.415308},{"c":8.57,"h":8.575,"l":7.805,"n":54674,"o":8.1,"t":"2026-10-15T04:00:00Z","v":10969861,"vw":8.289345}],"volatilityBars":[{"c":10.12,"h":10.12,"l":10,"n":260,"o":10.04,"t":"2026-10-09T08:00:00Z","v":59538,"vw":10.067768},{"c":10.1319,"h":10.14,"l":10.12,"n":9,"o":10.12,"t":"2026-10-09T08:15:00Z","v":950,"vw":10.128919},{"c":10.12,"h":10.14,"l":10.09,"n":18,"o":10.09,"t":"2026-10-09T08:30:00Z","v":2928,"vw":10.116322},{"c":10.11,"h":10.15,"l":10.11,"n":13,"o":10.12,"t":"2026-10-09T08:45:00Z","v":1185,"vw":10.127619},{"c":10.1,"h":10.11,"l":10.1,"n":6,"o":10.11,"t":"2026-10-09T09:00:00Z","v":2306,"vw":10.105595},{"c":10.1449,"h":10.1449,"l":10.12,"n":3,"o":10.12,"t":"2026-10-09T09:15:00Z","v":2140,"vw":10.143714},{"c":10.1,"h":10.12,"l":10.1,"n":4,"o":10.12,"t":"2026-10-09T09:30:00Z","v":712,"vw":10.111304},{"c":10.11,"h":10.11,"l":10.1,"n":17,"o":10.1,"t":"2026-10-09T09:45:00Z","v":523,"vw":10.104975},{"c":10.09,"h":10.11,"l":10.09,"n":38,"o":10.11,"t":"2026-10-09T10:00:00Z","v":8116,"vw":10.094023},{"c":10.115,"h":10.115,"l":10.09,"n":10,"o":10.09,"t":"2026-10-09T10:15:00Z","v":5105,"vw":10.0905},{"c":10.08,"h":10.09,"l":10.07,"n":16,"o":10.09,"t":"2026-10-09T10:30:00Z","v":5624,"vw":10.077602},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-09T10:45:00Z","v":600,"vw":10.12},{"c":10.08,"h":10.1,"l":10.07,"n":56,"o":10.1,"t":"2026-10-09T11:00:00Z","v":23431,"vw":10.092905},{"c":10.12,"h":10.12,"l":10.07,"n":15,"o":10.0751,"t":"2026-10-09T11:15:00Z","v":3218,"vw":10.08979},{"c":10.095,"h":10.15,"l":10.09,"n":34,"o":10.1081,"t":"2026-10-09T11:30:00Z","v":11090,"vw":10.108522},{"c":10.12,"h":10.13,"l":10.09,"n":44,"o":10.09,"t":"2026-10-09T11:45:00Z","v":9751,"vw":10.116498},{"c":10.13,"h":10.13,"l":10.11,"n":16,"o":10.13,"t":"2026-10-09T12:00:00Z","v":9361,"vw":10.120516},{"c":10.1046,"h":10.13,"l":10.1034,"n":15,"o":10.13,"t":"2026-10-09T12:15:00Z","v":2433,"vw":10.116908},{"c":10.11,"h":10.13,"l":10.1,"n":21,"o":10.101,"t":"2026-10-09T12:30:00Z","v":6430,"vw":10.111188},{"c":10.07,"h":10.1299,"l":10.0643,"n":65,"o":10.1299,"t":"2026-10-09T12:45:00Z","v":5797,"vw":10.082119},{"c":10.11,"h":10.11,"l":10.07,"n":33,"o":10.07,"t":"2026-10-09T13:00:00Z","v":11350,"vw":10.099545},{"c":10.12,"h":10.15,"l":10.02,"n":248,"o":10.12,"t":"2026-10-09T13:15:00Z","v":40298,"vw":10.098359},{"c":9.957,"h":10.09,"l":9.8,"n":4198,"o":10.09,"t":"2026-10-09T13:30:00Z","v":763607,"vw":9.961279},{"c":9.9502,"h":9.985,"l":9.895,"n":2003,"o":9.955,"t":"2026-10-09T13:45:00Z","v":277166,"vw":9.936011},{"c":10.005,"h":10.02,"l":9.92,"n":1858,"o":9.95,"t":"2026-10-09T14:00:00Z","v":215890,"vw":9.970667},{"c":10.005,"h":10.025,"l":9.97,"n":1497,"o":10.0094,"t":"2026-10-09T14:15:00Z","v":273432,"vw":9.990519},{"c":10.05,"h":10.05,"l":9.99,"n":1038,"o":10.0099,"t":"2026-10-09T14:30:00Z","v":166433,"vw":10.009869},{"c":10.08,"h":10.12,"l":10.045,"n":1397,"o":10.055,"t":"2026-10-09T14:45:00Z","v":276911,"vw":10.08236},{"c":10.125,"h":10.18,"l":10.085,"n":1869,"o":10.085,"t":"2026-10-09T15:00:00Z","v":303503,"vw":10.143214},{"c":10.14,"h":10.195,"l":10.13,"n":1470,"o":10.13,"t":"2026-10-09T15:15:00Z","v":407876,"vw":10.159527},{"c":10.1501,"h":10.19,"l":10.1402,"n":898,"o":10.1402,"t":"2026-10-09T15:30:00Z","v":111176,"vw":10.165493},{"c":10.085,"h":10.17,"l":10.082,"n":781,"o":10.155,"t":"2026-10-09T15:45:00Z","v":112691,"vw":10.138939},{"c":10.075,"h":10.115,"l":10.07,"n":562,"o":10.085,"t":"2026-10-09T16:00:00Z","v":68267,"vw":10.091894},{"c":10.045,"h":10.0895,"l":10.04,"n":758,"o":10.075,"t":"2026-10-09T16:15:00Z","v":98422,"vw":10.058873},{"c":10.045,"h":10.0699,"l":10.04,"n":607,"o":10.04,"t":"2026-10-09T16:30:00Z","v":80809,"vw":10.055878},{"c":10.01,"h":10.0597,"l":10.01,"n":753,"o":10.045,"t":"2026-10-09T16:45:00Z","v":99608,"vw":10.039468},{"c":9.995,"h":10.0386,"l":9.98,"n":740,"o":10.015,"t":"2026-10-09T17:00:00Z","v":105618,"vw":10.009144},{"c":9.98,"h":10.01,"l":9.98,"n":580,"o":9.9905,"t":"2026-10-09T17:15:00Z","v":72691,"vw":9.996184},{"c":10.015,"h":10.02,"l":9.985,"n":686,"o":9.985,"t":"2026-10-09T17:30:00Z","v":92209,"vw":10.002331},{"c":10.07,"h":10.08,"l":10.0118,"n":801,"o":10.015,"t":"2026-10-09T17:45:00Z","v":120183,"vw":10.039959},{"c":10.115,"h":10.13,"l":10.0641,"n":932,"o":10.065,"t":"2026-10-09T18:00:00Z","v":140254,"vw":10.097621},{"c":10.065,"h":10.135,"l":10.065,"n":840,"o":10.115,"t":"2026-10-09T18:15:00Z","v":174678,"vw":10.117035},{"c":10.035,"h":10.07,"l":10.0305,"n":738,"o":10.0611,"t":"2026-10-09T18:30:00Z","v":88348,"vw":10.055299},{"c":10.03,"h":10.08,"l":10.02,"n":954,"o":10.035,"t":"2026-10-09T18:45:00Z","v":111628,"vw":10.054955},{"c":10.021,"h":10.0499,"l":10.02,"n":920,"o":10.035,"t":"2026-10-09T19:00:00Z","v":95621,"vw":10.03427},{"c":9.975,"h":10.02,"l":9.975,"n":977,"o":10.02,"t":"2026-10-09T19:15:00Z","v":123197,"vw":9.991721},{"c":9.99,"h":10.005,"l":9.975,"n":1192,"o":9.98,"t":"2026-10-09T19:30:00Z","v":169305,"vw":9.989124},{"c":9.985,"h":10,"l":9.95,"n":3740,"o":9.99,"t":"2026-10-09T19:45:00Z","v":624662,"vw":9.977753},{"c":10.0139,"h":10.0533,"l":9.96,"n":119,"o":9.96,"t":"2026-10-09T20:00:00Z","v":364554,"vw":9.961465},{"c":10,"h":10.0618,"l":10,"n":20,"o":10.01,"t":"2026-10-09T20:15:00Z","v":6426,"vw":10.004648},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-09T20:30:00Z","v":217,"vw":10.01},{"c":9.99,"h":10,"l":9.99,"n":13,"o":9.99,"t":"2026-10-09T20:45:00Z","v":1076,"vw":9.995085},{"c":9.98,"h":10,"l":9.98,"n":21,"o":10,"t":"2026-10-09T21:00:00Z","v":2832,"vw":9.992822},{"c":9.99,"h":9.99,"l":9.9858,"n":4,"o":9.9858,"t":"2026-10-09T21:30:00Z","v":2500,"vw":9.98832},{"c":10.01,"h":10.01,"l":10,"n":3,"o":10.0069,"t":"2026-10-09T21:45:00Z","v":7370,"vw":10.001614},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-09T22:00:00Z","v":315,"vw":10.01},{"c":10.0026,"h":10.01,"l":9.97,"n":31,"o":9.97,"t":"2026-10-09T22:30:00Z","v":2454,"vw":9.983881},{"c":9.98,"h":9.98,"l":9.9742,"n":2,"o":9.9742,"t":"2026-10-09T22:45:00Z","v":400,"vw":9.9771},{"c":9.99,"h":10,"l":9.99,"n":11,"o":9.9966,"t":"2026-10-09T23:00:00Z","v":1275,"vw":9.995171},{"c":10,"h":10.01,"l":9.99,"n":8,"o":9.99,"t":"2026-10-09T23:15:00Z","v":3325,"vw":9.998797},{"c":9.978,"h":10,"l":9.9762,"n":5,"o":10,"t":"2026-10-09T23:30:00Z","v":4511,"vw":9.978116},{"c":9.9919,"h":10.01,"l":9.9846,"n":16,"o":10.0054,"t":"2026-10-09T23:45:00Z","v":3030,"vw":10.002553},{"c":10.01,"h":10.08,"l":9.96,"n":199,"o":9.97,"t":"2026-10-12T08:00:00Z","v":18993,"vw":10.016876},{"c":9.99,"h":10,"l":9.99,"n":18,"o":10,"t":"2026-10-12T08:15:00Z","v":1380,"vw":9.991228},{"c":9.95,"h":9.99,"l":9.95,"n":40,"o":9.99,"t":"2026-10-12T08:30:00Z","v":1846,"vw":9.975747},{"c":9.93,"h":9.95,"l":9.93,"n":5,"o":9.95,"t":"2026-10-12T08:45:00Z","v":559,"vw":9.936972},{"c":9.9289,"h":9.9289,"l":9.9289,"n":1,"o":9.9289,"t":"2026-10-12T09:00:00Z","v":100,"vw":9.9289},{"c":9.975,"h":9.975,"l":9.975,"n":4,"o":9.975,"t":"2026-10-12T09:15:00Z","v":197,"vw":9.975},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-12T09:30:00Z","v":189,"vw":9.97},{"c":9.96,"h":9.96,"l":9.9276,"n":13,"o":9.9276,"t":"2026-10-12T09:45:00Z","v":586,"vw":9.942173},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-12T10:00:00Z","v":557,"vw":9.97},{"c":9.94,"h":9.95,"l":9.94,"n":3,"o":9.95,"t":"2026-10-12T10:15:00Z","v":600,"vw":9.948333},{"c":9.93,"h":9.94,"l":9.93,"n":7,"o":9.94,"t":"2026-10-12T10:30:00Z","v":1707,"vw":9.930821},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-12T10:45:00Z","v":500,"vw":9.93},{"c":9.88,"h":9.96,"l":9.88,"n":79,"o":9.96,"t":"2026-10-12T11:00:00Z","v":8385,"vw":9.89993},{"c":9.91,"h":9.91,"l":9.9,"n":6,"o":9.9,"t":"2026-10-12T11:15:00Z","v":3060,"vw":9.903102},{"c":9.86,"h":9.92,"l":9.86,"n":49,"o":9.92,"t":"2026-10-12T11:30:00Z","v":9007,"vw":9.906446},{"c":9.91,"h":9.91,"l":9.87,"n":17,"o":9.89,"t":"2026-10-12T11:45:00Z","v":3286,"vw":9.880646},{"c":9.9,"h":9.92,"l":9.88,"n":21,"o":9.9,"t":"2026-10-12T12:00:00Z","v":5282,"vw":9.898612},{"c":9.92,"h":9.95,"l":9.9009,"n":31,"o":9.9009,"t":"2026-10-12T12:15:00Z","v":5216,"vw":9.931935},{"c":9.8711,"h":9.948,"l":9.8711,"n":22,"o":9.9,"t":"2026-10-12T12:30:00Z","v":2581,"vw":9.886262},{"c":9.95,"h":9.95,"l":9.85,"n":75,"o":9.89,"t":"2026-10-12T12:45:00Z","v":9742,"vw":9.874219},{"c":9.86,"h":9.95,"l":9.86,"n":21,"o":9.95,"t":"2026-10-12T13:00:00Z","v":3112,"vw":9.894477},{"c":9.88,"h":9.94,"l":9.84,"n":51,"o":9.94,"t":"2026-10-12T13:15:00Z","v":4686,"vw":9.867507},{"c":9.725,"h":9.88,"l":9.6301,"n":3600,"o":9.85,"t":"2026-10-12T13:30:00Z","v":513445,"vw":9.715623},{"c":9.705,"h":9.757,"l":9.68,"n":2117,"o":9.72,"t":"2026-10-12T13:45:00Z","v":194891,"vw":9.713689},{"c":9.755,"h":9.765,"l":9.69,"n":1738,"o":9.705,"t":"2026-10-12T14:00:00Z","v":210210,"vw":9.720306},{"c":9.655,"h":9.76,"l":9.65,"n":1504,"o":9.75,"t":"2026-10-12T14:15:00Z","v":161926,"vw":9.695954},{"c":9.69,"h":9.71,"l":9.65,"n":1689,"o":9.6514,"t":"2026-10-12T14:30:00Z","v":169226,"vw":9.678474},{"c":9.715,"h":9.73,"l":9.675,"n":1195,"o":9.69,"t":"2026-10-12T14:45:00Z","v":116775,"vw":9.703117},{"c":9.7301,"h":9.75,"l":9.715,"n":1289,"o":9.715,"t":"2026-10-12T15:00:00Z","v":127740,"vw":9.736073},{"c":9.7296,"h":9.74,"l":9.72,"n":1207,"o":9.735,"t":"2026-10-12T15:15:00Z","v":140854,"vw":9.731921},{"c":9.735,"h":9.7682,"l":9.7201,"n":1179,"o":9.73,"t":"2026-10-12T15:30:00Z","v":151804,"vw":9.739407},{"c":9.73,"h":9.755,"l":9.725,"n":956,"o":9.735,"t":"2026-10-12T15:45:00Z","v":83276,"vw":9.741614},{"c":9.733,"h":9.755,"l":9.7211,"n":1076,"o":9.7286,"t":"2026-10-12T16:00:00Z","v":93428,"vw":9.736251},{"c":9.72,"h":9.74,"l":9.72,"n":908,"o":9.73,"t":"2026-10-12T16:15:00Z","v":69170,"vw":9.730229},{"c":9.735,"h":9.74,"l":9.72,"n":739,"o":9.7296,"t":"2026-10-12T16:30:00Z","v":69893,"vw":9.732574},{"c":9.66,"h":9.735,"l":9.66,"n":1396,"o":9.73,"t":"2026-10-12T16:45:00Z","v":158786,"vw":9.680937},{"c":9.7,"h":9.7293,"l":9.655,"n":1028,"o":9.66,"t":"2026-10-12T17:00:00Z","v":189306,"vw":9.696346},{"c":9.6704,"h":9.71,"l":9.665,"n":899,"o":9.7,"t":"2026-10-12T17:15:00Z","v":70346,"vw":9.692208},{"c":9.63,"h":9.68,"l":9.62,"n":1194,"o":9.675,"t":"2026-10-12T17:30:00Z","v":104365,"vw":9.647809},{"c":9.64,"h":9.65,"l":9.62,"n":1257,"o":9.62,"t":"2026-10-12T17:45:00Z","v":143536,"vw":9.629287},{"c":9.625,"h":9.6506,"l":9.62,"n":1109,"o":9.645,"t":"2026-10-12T18:00:00Z","v":191072,"vw":9.633452},{"c":9.615,"h":9.6499,"l":9.605,"n":1211,"o":9.625,"t":"2026-10-12T18:15:00Z","v":176882,"vw":9.623934},{"c":9.605,"h":9.625,"l":9.6,"n":1572,"o":9.615,"t":"2026-10-12T18:30:00Z","v":239439,"vw":9.608378},{"c":9.63,"h":9.63,"l":9.6004,"n":905,"o":9.605,"t":"2026-10-12T18:45:00Z","v":89648,"vw":9.615518},{"c":9.63,"h":9.64,"l":9.61,"n":1100,"o":9.63,"t":"2026-10-12T19:00:00Z","v":165896,"vw":9.621941},{"c":9.655,"h":9.675,"l":9.6239,"n":1146,"o":9.6239,"t":"2026-10-12T19:15:00Z","v":181351,"vw":9.658284},{"c":9.695,"h":9.72,"l":9.655,"n":1420,"o":9.655,"t":"2026-10-12T19:30:00Z","v":190242,"vw":9.693424},{"c":9.64,"h":9.7,"l":9.635,"n":6330,"o":9.6999,"t":"2026-10-12T19:45:00Z","v":1011117,"vw":9.661544},{"c":9.67,"h":9.67,"l":9.6362,"n":86,"o":9.66,"t":"2026-10-12T20:00:00Z","v":629533,"vw":9.660489},{"c":9.67,"h":9.71,"l":9.67,"n":12,"o":9.7008,"t":"2026-10-12T20:15:00Z","v":3081,"vw":9.688782},{"c":9.68,"h":9.7,"l":9.67,"n":13,"o":9.7,"t":"2026-10-12T20:30:00Z","v":632,"vw":9.68},{"c":9.7,"h":9.7,"l":9.69,"n":3,"o":9.69,"t":"2026-10-12T20:45:00Z","v":204,"vw":9.695},{"c":9.68,"h":9.7,"l":9.68,"n":26,"o":9.6831,"t":"2026-10-12T21:00:00Z","v":3950,"vw":9.683919},{"c":9.6847,"h":9.6864,"l":9.6847,"n":7,"o":9.6861,"t":"2026-10-12T21:15:00Z","v":45978,"vw":9.68574},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-12T21:45:00Z","v":2014,"vw":9.68},{"c":9.69,"h":9.69,"l":9.6897,"n":3,"o":9.6897,"t":"2026-10-12T22:00:00Z","v":202,"vw":9.68985},{"c":9.69,"h":9.69,"l":9.68,"n":14,"o":9.6899,"t":"2026-10-12T22:15:00Z","v":8858,"vw":9.682877},{"c":9.6769,"h":9.6896,"l":9.6769,"n":45,"o":9.6896,"t":"2026-10-12T22:30:00Z","v":5703,"vw":9.679235},{"c":9.68,"h":9.68,"l":9.6769,"n":7,"o":9.6769,"t":"2026-10-12T22:45:00Z","v":1349,"vw":9.677415},{"c":9.68,"h":9.68,"l":9.6603,"n":4,"o":9.6603,"t":"2026-10-12T23:00:00Z","v":1300,"vw":9.664654},{"c":9.68,"h":9.68,"l":9.6501,"n":28,"o":9.66,"t":"2026-10-12T23:15:00Z","v":2079,"vw":9.655633},{"c":9.69,"h":9.69,"l":9.6546,"n":15,"o":9.6546,"t":"2026-10-12T23:30:00Z","v":3688,"vw":9.666158},{"c":9.677,"h":9.677,"l":9.65,"n":10,"o":9.67,"t":"2026-10-12T23:45:00Z","v":1946,"vw":9.659931},{"c":9.64,"h":9.66,"l":9.61,"n":161,"o":9.66,"t":"2026-10-13T08:00:00Z","v":16105,"vw":9.639449},{"c":9.76,"h":9.76,"l":9.67,"n":20,"o":9.67,"t":"2026-10-13T08:15:00Z","v":522,"vw":9.695714},{"c":9.7416,"h":9.7416,"l":9.705,"n":4,"o":9.705,"t":"2026-10-13T08:30:00Z","v":305,"vw":9.717521},{"c":9.75,"h":9.75,"l":9.72,"n":5,"o":9.74,"t":"2026-10-13T08:45:00Z","v":601,"vw":9.740741},{"c":9.69,"h":9.7,"l":9.69,"n":22,"o":9.7,"t":"2026-10-13T09:15:00Z","v":8861,"vw":9.691926},{"c":9.67,"h":9.7,"l":9.67,"n":25,"o":9.7,"t":"2026-10-13T09:30:00Z","v":3284,"vw":9.688002},{"c":9.69,"h":9.69,"l":9.67,"n":5,"o":9.67,"t":"2026-10-13T09:45:00Z","v":1036,"vw":9.674589},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-13T10:15:00Z","v":250,"vw":9.72},{"c":9.68,"h":9.68,"l":9.66,"n":10,"o":9.68,"t":"2026-10-13T10:30:00Z","v":1788,"vw":9.671411},{"c":9.6597,"h":9.66,"l":9.6597,"n":14,"o":9.66,"t":"2026-10-13T10:45:00Z","v":391,"vw":9.659867},{"c":9.66,"h":9.66,"l":9.64,"n":36,"o":9.655,"t":"2026-10-13T11:00:00Z","v":4735,"vw":9.646284},{"c":9.66,"h":9.66,"l":9.64,"n":8,"o":9.64,"t":"2026-10-13T11:15:00Z","v":3500,"vw":9.650746},{"c":9.64,"h":9.66,"l":9.64,"n":10,"o":9.64,"t":"2026-10-13T11:30:00Z","v":983,"vw":9.64375},{"c":9.6205,"h":9.65,"l":9.6177,"n":17,"o":9.6177,"t":"2026-10-13T11:45:00Z","v":11724,"vw":9.635005},{"c":9.6327,"h":9.65,"l":9.62,"n":9,"o":9.65,"t":"2026-10-13T12:00:00Z","v":1224,"vw":9.632486},{"c":9.62,"h":9.65,"l":9.61,"n":81,"o":9.63,"t":"2026-10-13T12:15:00Z","v":9151,"vw":9.614622},{"c":9.57,"h":9.61,"l":9.57,"n":156,"o":9.6,"t":"2026-10-13T12:30:00Z","v":17700,"vw":9.592596},{"c":9.55,"h":9.58,"l":9.55,"n":63,"o":9.5783,"t":"2026-10-13T12:45:00Z","v":10165,"vw":9.555007},{"c":9.52,"h":9.57,"l":9.52,"n":84,"o":9.55,"t":"2026-10-13T13:00:00Z","v":5971,"vw":9.546533},{"c":9.51,"h":9.55,"l":9.49,"n":187,"o":9.52,"t":"2026-10-13T13:15:00Z","v":17956,"vw":9.505748},{"c":9.485,"h":9.56,"l":9.3404,"n":4223,"o":9.52,"t":"2026-10-13T13:30:00Z","v":784558,"vw":9.446883},{"c":9.335,"h":9.53,"l":9.33,"n":2451,"o":9.485,"t":"2026-10-13T13:45:00Z","v":279658,"vw":9.413885},{"c":9.43,"h":9.43,"l":9.31,"n":1970,"o":9.335,"t":"2026-10-13T14:00:00Z","v":339008,"vw":9.356017},{"c":9.355,"h":9.43,"l":9.35,"n":1828,"o":9.425,"t":"2026-10-13T14:15:00Z","v":245738,"vw":9.392802},{"c":9.325,"h":9.36,"l":9.31,"n":1544,"o":9.355,"t":"2026-10-13T14:30:00Z","v":182612,"vw":9.339783},{"c":9.3039,"h":9.365,"l":9.3,"n":1736,"o":9.33,"t":"2026-10-13T14:45:00Z","v":485899,"vw":9.332719},{"c":9.32,"h":9.335,"l":9.295,"n":1891,"o":9.31,"t":"2026-10-13T15:00:00Z","v":257719,"vw":9.316197},{"c":9.31,"h":9.355,"l":9.295,"n":1670,"o":9.315,"t":"2026-10-13T15:15:00Z","v":218685,"vw":9.323597},{"c":9.265,"h":9.3171,"l":9.255,"n":1873,"o":9.315,"t":"2026-10-13T15:30:00Z","v":324985,"vw":9.276598},{"c":9.275,"h":9.31,"l":9.24,"n":1947,"o":9.2685,"t":"2026-10-13T15:45:00Z","v":298814,"vw":9.280752},{"c":9.325,"h":9.33,"l":9.2703,"n":1483,"o":9.275,"t":"2026-10-13T16:00:00Z","v":308903,"vw":9.301566},{"c":9.315,"h":9.325,"l":9.3,"n":930,"o":9.32,"t":"2026-10-13T16:15:00Z","v":85375,"vw":9.310223},{"c":9.35,"h":9.37,"l":9.31,"n":1075,"o":9.315,"t":"2026-10-13T16:30:00Z","v":112447,"vw":9.343616},{"c":9.315,"h":9.38,"l":9.315,"n":1100,"o":9.3414,"t":"2026-10-13T16:45:00Z","v":127840,"vw":9.352705},{"c":9.2899,"h":9.325,"l":9.285,"n":1214,"o":9.315,"t":"2026-10-13T17:00:00Z","v":157774,"vw":9.309547},{"c":9.305,"h":9.315,"l":9.285,"n":910,"o":9.29,"t":"2026-10-13T17:15:00Z","v":130895,"vw":9.302755},{"c":9.3195,"h":9.33,"l":9.3,"n":963,"o":9.305,"t":"2026-10-13T17:30:00Z","v":133679,"vw":9.313546},{"c":9.325,"h":9.33,"l":9.3,"n":1061,"o":9.31,"t":"2026-10-13T17:45:00Z","v":117126,"vw":9.317402},{"c":9.3899,"h":9.43,"l":9.32,"n":1375,"o":9.325,"t":"2026-10-13T18:00:00Z","v":232094,"vw":9.378243},{"c":9.365,"h":9.4,"l":9.35,"n":905,"o":9.38,"t":"2026-10-13T18:15:00Z","v":109385,"vw":9.37343},{"c":9.35,"h":9.37,"l":9.335,"n":813,"o":9.3695,"t":"2026-10-13T18:30:00Z","v":84404,"vw":9.350456},{"c":9.365,"h":9.3888,"l":9.34,"n":898,"o":9.345,"t":"2026-10-13T18:45:00Z","v":94830,"vw":9.364526},{"c":9.385,"h":9.41,"l":9.36,"n":1016,"o":9.365,"t":"2026-10-13T19:00:00Z","v":95881,"vw":9.389176},{"c":9.41,"h":9.435,"l":9.37,"n":1307,"o":9.385,"t":"2026-10-13T19:15:00Z","v":221437,"vw":9.397989},{"c":9.37,"h":9.41,"l":9.36,"n":1642,"o":9.405,"t":"2026-10-13T19:30:00Z","v":213656,"vw":9.39043},{"c":9.275,"h":9.375,"l":9.27,"n":6282,"o":9.375,"t":"2026-10-13T19:45:00Z","v":1118936,"vw":9.302891},{"c":9.3386,"h":9.3386,"l":9.27,"n":175,"o":9.27,"t":"2026-10-13T20:00:00Z","v":617848,"vw":9.272129},{"c":9.3999,"h":9.4,"l":9.32,"n":37,"o":9.32,"t":"2026-10-13T20:15:00Z","v":8932,"vw":9.348932},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-13T20:30:00Z","v":443,"vw":9.35},{"c":9.34,"h":9.35,"l":9.33,"n":20,"o":9.35,"t":"2026-10-13T20:45:00Z","v":965,"vw":9.340478},{"c":9.32,"h":9.36,"l":9.15,"n":1955,"o":9.32,"t":"2026-10-13T21:00:00Z","v":64447,"vw":9.231017},{"c":9.26,"h":9.34,"l":9.06,"n":198,"o":9.34,"t":"2026-10-13T21:15:00Z","v":22253,"vw":9.135096},{"c":9.28,"h":9.3,"l":9.2,"n":47,"o":9.24,"t":"2026-10-13T21:30:00Z","v":4685,"vw":9.258657},{"c":9.2943,"h":9.31,"l":9.25,"n":22,"o":9.26,"t":"2026-10-13T21:45:00Z","v":10156,"vw":9.300959},{"c":9.31,"h":9.31,"l":9.2765,"n":11,"o":9.2765,"t":"2026-10-13T22:00:00Z","v":2227,"vw":9.297223},{"c":9.3,"h":9.32,"l":9.3,"n":18,"o":9.3,"t":"2026-10-13T22:15:00Z","v":3467,"vw":9.302995},{"c":9.3353,"h":9.34,"l":9.3,"n":31,"o":9.33,"t":"2026-10-13T22:30:00Z","v":3383,"vw":9.324276},{"c":9.2893,"h":9.32,"l":9.2893,"n":21,"o":9.31,"t":"2026-10-13T22:45:00Z","v":2496,"vw":9.305462},{"c":9.28,"h":9.3,"l":9.28,"n":19,"o":9.3,"t":"2026-10-13T23:00:00Z","v":808,"vw":9.293477},{"c":9.2693,"h":9.29,"l":9.2693,"n":28,"o":9.29,"t":"2026-10-13T23:15:00Z","v":4824,"vw":9.274383},{"c":9.2777,"h":9.3131,"l":9.2777,"n":7,"o":9.3131,"t":"2026-10-13T23:30:00Z","v":3051,"vw":9.290131},{"c":9.32,"h":9.32,"l":9.2718,"n":6,"o":9.2718,"t":"2026-10-13T23:45:00Z","v":2951,"vw":9.280981},{"c":9.3,"h":9.32,"l":9.2602,"n":134,"o":9.28,"t":"2026-10-14T08:00:00Z","v":21851,"vw":9.277406},{"c":9.33,"h":9.33,"l":9.32,"n":10,"o":9.32,"t":"2026-10-14T08:15:00Z","v":1790,"vw":9.329203},{"c":9.33,"h":9.33,"l":9.31,"n":8,"o":9.33,"t":"2026-10-14T08:30:00Z","v":1073,"vw":9.318909},{"c":9.34,"h":9.34,"l":9.33,"n":11,"o":9.33,"t":"2026-10-14T08:45:00Z","v":4854,"vw":9.330522},{"c":9.34,"h":9.34,"l":9.31,"n":21,"o":9.32,"t":"2026-10-14T09:00:00Z","v":2788,"vw":9.317896},{"c":9.3,"h":9.32,"l":9.3,"n":14,"o":9.32,"t":"2026-10-14T09:15:00Z","v":4172,"vw":9.30532},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-14T09:30:00Z","v":505,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-14T09:45:00Z","v":160,"vw":9.3},{"c":9.3339,"h":9.3339,"l":9.3339,"n":1,"o":9.3339,"t":"2026-10-14T10:00:00Z","v":1000,"vw":9.3339},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-14T10:15:00Z","v":150,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-14T10:30:00Z","v":117,"vw":9.3},{"c":9.3,"h":9.31,"l":9.3,"n":20,"o":9.31,"t":"2026-10-14T10:45:00Z","v":1739,"vw":9.306536},{"c":9.275,"h":9.29,"l":9.27,"n":31,"o":9.29,"t":"2026-10-14T11:00:00Z","v":5599,"vw":9.278828},{"c":9.28,"h":9.3,"l":9.27,"n":12,"o":9.3,"t":"2026-10-14T11:15:00Z","v":6825,"vw":9.277696},{"c":9.28,"h":9.3,"l":9.2593,"n":17,"o":9.2593,"t":"2026-10-14T11:30:00Z","v":2253,"vw":9.277792},{"c":9.24,"h":9.28,"l":9.24,"n":21,"o":9.28,"t":"2026-10-14T11:45:00Z","v":5067,"vw":9.266154},{"c":9.31,"h":9.31,"l":9.22,"n":50,"o":9.3,"t":"2026-10-14T12:00:00Z","v":6101,"vw":9.252594},{"c":9.29,"h":9.31,"l":9.24,"n":28,"o":9.27,"t":"2026-10-14T12:15:00Z","v":7377,"vw":9.267776},{"c":9.04,"h":9.3012,"l":9.04,"n":305,"o":9.3012,"t":"2026-10-14T12:30:00Z","v":48198,"vw":9.087843},{"c":9.03,"h":9.12,"l":9.02,"n":267,"o":9.04,"t":"2026-10-14T12:45:00Z","v":59697,"vw":9.038966},{"c":9.02,"h":9.0791,"l":9,"n":303,"o":9.01,"t":"2026-10-14T13:00:00Z","v":33664,"vw":9.007759},{"c":9.02,"h":9.07,"l":8.95,"n":291,"o":9.0315,"t":"2026-10-14T13:15:00Z","v":77848,"vw":8.985594},{"c":8.63,"h":9.07,"l":8.61,"n":10422,"o":8.99,"t":"2026-10-14T13:30:00Z","v":1576230,"vw":8.750821},{"c":8.435,"h":8.675,"l":8.4214,"n":6431,"o":8.63,"t":"2026-10-14T13:45:00Z","v":1174267,"vw":8.544207},{"c":8.395,"h":8.47,"l":8.37,"n":5000,"o":8.435,"t":"2026-10-14T14:00:00Z","v":978236,"vw":8.418886},{"c":8.41,"h":8.445,"l":8.38,"n":3628,"o":8.4,"t":"2026-10-14T14:15:00Z","v":821480,"vw":8.405507},{"c":8.455,"h":8.495,"l":8.3901,"n":3198,"o":8.405,"t":"2026-10-14T14:30:00Z","v":675752,"vw":8.461269},{"c":8.4,"h":8.49,"l":8.4,"n":2673,"o":8.455,"t":"2026-10-14T14:45:00Z","v":393679,"vw":8.43883},{"c":8.355,"h":8.405,"l":8.32,"n":3672,"o":8.4,"t":"2026-10-14T15:00:00Z","v":579186,"vw":8.354637},{"c":8.355,"h":8.38,"l":8.33,"n":2421,"o":8.355,"t":"2026-10-14T15:15:00Z","v":386057,"vw":8.354937},{"c":8.34,"h":8.405,"l":8.33,"n":2783,"o":8.355,"t":"2026-10-14T15:30:00Z","v":497370,"vw":8.367436},{"c":8.39,"h":8.41,"l":8.34,"n":2285,"o":8.345,"t":"2026-10-14T15:45:00Z","v":410212,"vw":8.37015},{"c":8.3007,"h":8.3985,"l":8.3007,"n":1795,"o":8.385,"t":"2026-10-14T16:00:00Z","v":280358,"vw":8.352504},{"c":8.2899,"h":8.315,"l":8.265,"n":2624,"o":8.305,"t":"2026-10-14T16:15:00Z","v":563668,"vw":8.290492},{"c":8.315,"h":8.32,"l":8.26,"n":1584,"o":8.28,"t":"2026-10-14T16:30:00Z","v":188184,"vw":8.284882},{"c":8.3187,"h":8.32,"l":8.2701,"n":1822,"o":8.315,"t":"2026-10-14T16:45:00Z","v":333957,"vw":8.292084},{"c":8.305,"h":8.3397,"l":8.28,"n":1522,"o":8.315,"t":"2026-10-14T17:00:00Z","v":540429,"vw":8.309986},{"c":8.365,"h":8.38,"l":8.295,"n":1679,"o":8.305,"t":"2026-10-14T17:15:00Z","v":288740,"vw":8.346436},{"c":8.33,"h":8.37,"l":8.3029,"n":1796,"o":8.365,"t":"2026-10-14T17:30:00Z","v":316167,"vw":8.335447},{"c":8.33,"h":8.38,"l":8.31,"n":2289,"o":8.325,"t":"2026-10-14T17:45:00Z","v":749007,"vw":8.346817},{"c":8.33,"h":8.36,"l":8.31,"n":1795,"o":8.3201,"t":"2026-10-14T18:00:00Z","v":340011,"vw":8.329979},{"c":8.325,"h":8.34,"l":8.28,"n":1703,"o":8.325,"t":"2026-10-14T18:15:00Z","v":396487,"vw":8.305361},{"c":8.2969,"h":8.33,"l":8.27,"n":1450,"o":8.3233,"t":"2026-10-14T18:30:00Z","v":324119,"vw":8.29371},{"c":8.325,"h":8.35,"l":8.2801,"n":1585,"o":8.29,"t":"2026-10-14T18:45:00Z","v":233964,"vw":8.315746},{"c":8.325,"h":8.34,"l":8.29,"n":2350,"o":8.3201,"t":"2026-10-14T19:00:00Z","v":598260,"vw":8.323286},{"c":8.3895,"h":8.425,"l":8.32,"n":2450,"o":8.325,"t":"2026-10-14T19:15:00Z","v":532844,"vw":8.376749},{"c":8.385,"h":8.415,"l":8.37,"n":2104,"o":8.3894,"t":"2026-10-14T19:30:00Z","v":332778,"vw":8.390534},{"c":8.34,"h":8.385,"l":8.33,"n":5469,"o":8.385,"t":"2026-10-14T19:45:00Z","v":1072426,"vw":8.357021},{"c":8.3595,"h":8.37,"l":8.335,"n":170,"o":8.34,"t":"2026-10-14T20:00:00Z","v":659027,"vw":8.340737},{"c":8.34,"h":8.36,"l":8.34,"n":35,"o":8.354,"t":"2026-10-14T20:15:00Z","v":6514,"vw":8.353524},{"c":8.3205,"h":8.3592,"l":8.3205,"n":37,"o":8.35,"t":"2026-10-14T20:30:00Z","v":5833,"vw":8.337779},{"c":8.3204,"h":8.3395,"l":8.3201,"n":56,"o":8.3201,"t":"2026-10-14T20:45:00Z","v":12817,"vw":8.326595},{"c":8.3299,"h":8.33,"l":8.32,"n":37,"o":8.325,"t":"2026-10-14T21:00:00Z","v":13837,"vw":8.322987},{"c":8.32,"h":8.33,"l":8.32,"n":40,"o":8.33,"t":"2026-10-14T21:15:00Z","v":7152,"vw":8.325288},{"c":8.33,"h":8.33,"l":8.32,"n":35,"o":8.33,"t":"2026-10-14T21:30:00Z","v":4879,"vw":8.327026},{"c":8.33,"h":8.33,"l":8.32,"n":22,"o":8.3299,"t":"2026-10-14T21:45:00Z","v":5333,"vw":8.323069},{"c":8.32,"h":8.33,"l":8.3108,"n":21,"o":8.33,"t":"2026-10-14T22:00:00Z","v":7867,"vw":8.320064},{"c":8.3102,"h":8.3102,"l":8.3,"n":54,"o":8.31,"t":"2026-10-14T22:15:00Z","v":6203,"vw":8.305141},{"c":8.31,"h":8.32,"l":8.31,"n":27,"o":8.32,"t":"2026-10-14T22:30:00Z","v":3687,"vw":8.313035},{"c":8.31,"h":8.32,"l":8.3,"n":52,"o":8.31,"t":"2026-10-14T22:45:00Z","v":7441,"vw":8.31131},{"c":8.26,"h":8.31,"l":8.26,"n":52,"o":8.31,"t":"2026-10-14T23:00:00Z","v":4164,"vw":8.283239},{"c":8.27,"h":8.29,"l":8.27,"n":6,"o":8.29,"t":"2026-10-14T23:15:00Z","v":796,"vw":8.280909},{"c":8.2509,"h":8.28,"l":8.25,"n":114,"o":8.28,"t":"2026-10-14T23:30:00Z","v":4543,"vw":8.254051},{"c":8.2385,"h":8.27,"l":8.2102,"n":115,"o":8.25,"t":"2026-10-14T23:45:00Z","v":10456,"vw":8.246831},{"c":8.3,"h":8.32,"l":8.2,"n":458,"o":8.23,"t":"2026-10-15T08:00:00Z","v":53119,"vw":8.270204},{"c":8.3008,"h":8.303,"l":8.3,"n":17,"o":8.303,"t":"2026-10-15T08:15:00Z","v":19511,"vw":8.30007},{"c":8.26,"h":8.305,"l":8.26,"n":70,"o":8.3,"t":"2026-10-15T08:30:00Z","v":22703,"vw":8.290986},{"c":8.25,"h":8.29,"l":8.25,"n":29,"o":8.25,"t":"2026-10-15T08:45:00Z","v":3491,"vw":8.260836},{"c":8.3,"h":8.3,"l":8.28,"n":9,"o":8.28,"t":"2026-10-15T09:00:00Z","v":762,"vw":8.290117},{"c":8.3001,"h":8.32,"l":8.3001,"n":5,"o":8.3017,"t":"2026-10-15T09:30:00Z","v":1723,"vw":8.307047},{"c":8.3006,"h":8.3006,"l":8.3,"n":3,"o":8.3,"t":"2026-10-15T09:45:00Z","v":496,"vw":8.30015},{"c":8.3,"h":8.3179,"l":8.3,"n":19,"o":8.3179,"t":"2026-10-15T10:00:00Z","v":3096,"vw":8.305855},{"c":8.3,"h":8.3,"l":8.3,"n":14,"o":8.3,"t":"2026-10-15T10:15:00Z","v":1019,"vw":8.3},{"c":8.3,"h":8.3,"l":8.2903,"n":11,"o":8.3,"t":"2026-10-15T10:30:00Z","v":6142,"vw":8.296921},{"c":8.26,"h":8.29,"l":8.25,"n":28,"o":8.29,"t":"2026-10-15T10:45:00Z","v":2352,"vw":8.26981},{"c":8.2,"h":8.26,"l":8.17,"n":196,"o":8.2598,"t":"2026-10-15T11:00:00Z","v":63700,"vw":8.220589},{"c":8.16,"h":8.22,"l":8.16,"n":65,"o":8.2005,"t":"2026-10-15T11:15:00Z","v":7581,"vw":8.194389},{"c":8.2399,"h":8.26,"l":8.2,"n":46,"o":8.22,"t":"2026-10-15T11:30:00Z","v":10429,"vw":8.2194},{"c":8.22,"h":8.23,"l":8.2059,"n":24,"o":8.23,"t":"2026-10-15T11:45:00Z","v":3000,"vw":8.220232},{"c":8.2,"h":8.23,"l":8.19,"n":46,"o":8.21,"t":"2026-10-15T12:00:00Z","v":11618,"vw":8.210406},{"c":8.1662,"h":8.23,"l":8.1662,"n":105,"o":8.18,"t":"2026-10-15T12:15:00Z","v":42013,"vw":8.211429},{"c":8.17,"h":8.192,"l":8.14,"n":125,"o":8.192,"t":"2026-10-15T12:30:00Z","v":36431,"vw":8.148265},{"c":8.16,"h":8.2,"l":8.15,"n":44,"o":8.19,"t":"2026-10-15T12:45:00Z","v":23947,"vw":8.187247},{"c":8.13,"h":8.15,"l":8.12,"n":98,"o":8.15,"t":"2026-10-15T13:00:00Z","v":16081,"vw":8.139126},{"c":8.1,"h":8.13,"l":8.09,"n":168,"o":8.1299,"t":"2026-10-15T13:15:00Z","v":29936,"vw":8.10794},{"c":7.96,"h":8.11,"l":7.88,"n":7811,"o":8.1,"t":"2026-10-15T13:30:00Z","v":1518219,"vw":7.987144},{"c":7.8799,"h":7.96,"l":7.805,"n":4220,"o":7.955,"t":"2026-10-15T13:45:00Z","v":731248,"vw":7.875744},{"c":8.065,"h":8.12,"l":7.8501,"n":4249,"o":7.875,"t":"2026-10-15T14:00:00Z","v":839405,"vw":7.992371},{"c":8.125,"h":8.16,"l":8.05,"n":2790,"o":8.0653,"t":"2026-10-15T14:15:00Z","v":456380,"vw":8.118637},{"c":8.275,"h":8.3,"l":8.115,"n":2255,"o":8.125,"t":"2026-10-15T14:30:00Z","v":398623,"vw":8.226265},{"c":8.32,"h":8.34,"l":8.255,"n":2105,"o":8.27,"t":"2026-10-15T14:45:00Z","v":355069,"vw":8.288295},{"c":8.465,"h":8.48,"l":8.29,"n":2651,"o":8.315,"t":"2026-10-15T15:00:00Z","v":569997,"vw":8.380494},{"c":8.445,"h":8.53,"l":8.43,"n":2377,"o":8.465,"t":"2026-10-15T15:15:00Z","v":447245,"vw":8.489755},{"c":8.405,"h":8.46,"l":8.405,"n":1556,"o":8.445,"t":"2026-10-15T15:30:00Z","v":249710,"vw":8.426748},{"c":8.41,"h":8.42,"l":8.37,"n":1288,"o":8.405,"t":"2026-10-15T15:45:00Z","v":248265,"vw":8.393415},{"c":8.35,"h":8.405,"l":8.34,"n":1387,"o":8.405,"t":"2026-10-15T16:00:00Z","v":253370,"vw":8.36833},{"c":8.385,"h":8.41,"l":8.34,"n":1580,"o":8.35,"t":"2026-10-15T16:15:00Z","v":373798,"vw":8.381098},{"c":8.435,"h":8.435,"l":8.375,"n":1242,"o":8.385,"t":"2026-10-15T16:30:00Z","v":240018,"vw":8.399254},{"c":8.405,"h":8.44,"l":8.395,"n":658,"o":8.44,"t":"2026-10-15T16:45:00Z","v":101858,"vw":8.413109},{"c":8.415,"h":8.42,"l":8.41,"n":160,"o":8.415,"t":"2026-10-15T18:00:00Z","v":12813,"vw":8.413889},{"c":8.3994,"h":8.42,"l":8.39,"n":1190,"o":8.415,"t":"2026-10-15T18:15:00Z","v":135753,"vw":8.401084},{"c":8.435,"h":8.435,"l":8.39,"n":1172,"o":8.3999,"t":"2026-10-15T18:30:00Z","v":191610,"vw":8.411597},{"c":8.4202,"h":8.46,"l":8.4202,"n":1021,"o":8.435,"t":"2026-10-15T18:45:00Z","v":167665,"vw":8.441305},{"c":8.51,"h":8.515,"l":8.42,"n":1802,"o":8.425,"t":"2026-10-15T19:00:00Z","v":362211,"vw":8.477399},{"c":8.515,"h":8.535,"l":8.51,"n":1666,"o":8.5105,"t":"2026-10-15T19:15:00Z","v":241722,"vw":8.522749},{"c":8.5,"h":8.51,"l":8.4705,"n":2516,"o":8.51,"t":"2026-10-15T19:30:00Z","v":458094,"vw":8.493973},{"c":8.57,"h":8.575,"l":8.4925,"n":6351,"o":8.495,"t":"2026-10-15T19:45:00Z","v":1436901,"vw":8.542623},{"c":8.61,"h":8.65,"l":8.57,"n":109,"o":8.57,"t":"2026-10-15T20:00:00Z","v":651714,"vw":8.572884},{"c":8.6,"h":8.61,"l":8.59,"n":47,"o":8.6032,"t":"2026-10-15T20:15:00Z","v":52190,"vw":8.600422},{"c":8.68,"h":8.68,"l":8.63,"n":159,"o":8.63,"t":"2026-10-15T20:30:00Z","v":36023,"vw":8.656921},{"c":8.69,"h":8.69,"l":8.64,"n":68,"o":8.66,"t":"2026-10-15T20:45:00Z","v":11219,"vw":8.671141},{"c":8.67,"h":8.67,"l":8.61,"n":37,"o":8.645,"t":"2026-10-15T21:00:00Z","v":4594,"vw":8.63849},{"c":8.6795,"h":8.68,"l":8.67,"n":25,"o":8.68,"t":"2026-10-15T21:15:00Z","v":4859,"vw":8.673179},{"c":8.7,"h":8.7,"l":8.67,"n":22,"o":8.6798,"t":"2026-10-15T21:30:00Z","v":3674,"vw":8.675581},{"c":8.7,"h":8.73,"l":8.68,"n":7,"o":8.68,"t":"2026-10-15T21:45:00Z","v":459,"vw":8.702336},{"c":8.72,"h":8.7259,"l":8.68,"n":11,"o":8.7,"t":"2026-10-15T22:00:00Z","v":2763,"vw":8.718371},{"c":8.71,"h":8.72,"l":8.71,"n":12,"o":8.71,"t":"2026-10-15T22:15:00Z","v":1052,"vw":8.714022},{"c":8.7131,"h":8.72,"l":8.7,"n":27,"o":8.7,"t":"2026-10-15T22:30:00Z","v":9187,"vw":8.713074},{"c":8.72,"h":8.7273,"l":8.71,"n":16,"o":8.7273,"t":"2026-10-15T22:45:00Z","v":12863,"vw":8.713071},{"c":8.7199,"h":8.7286,"l":8.71,"n":15,"o":8.72,"t":"2026-10-15T23:00:00Z","v":2151,"vw":8.718211},{"c":8.7188,"h":8.72,"l":8.7,"n":34,"o":8.71,"t":"2026-10-15T23:15:00Z","v":5751,"vw":8.712822},{"c":8.68,"h":8.7,"l":8.66,"n":27,"o":8.7,"t":"2026-10-15T23:30:00Z","v":3566,"vw":8.677958},{"c":8.62,"h":8.68,"l":8.62,"n":59,"o":8.68,"t":"2026-10-15T23:45:00Z","v":12170,"vw":8.64854}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.04004892208704989,"strike":9.997553895647506,"iv":2.3423774585340693,"gamma":0.1992148157844742,"theta":-0.09699315879486738,"vega":0.000686326935646931,"rho":0.000017645662257014115,"breakevenPct":17.124887021406714},{"delta":0.15,"premium":0.028705103969754252,"strike":8.98456206679269,"iv":0.8233793320730939,"gamma":0.6099266540642723,"theta":-0.040939634530560806,"vega":0.001021613106490233,"rho":0.000022215835348229675,"breakevenPct":5.172312377624794},{"delta":0.2,"premium":0.041307498424700696,"strike":8.93205208989708,"iv":0.7984791010291955,"gamma":0.6998132325141777,"theta":-0.042094854022264226,"vega":0.0010951270741440873,"rho":0.00003200292651706022,"breakevenPct":4.706646304804913},{"delta":0.25,"premium":0.053909892879647134,"strike":8.87954211300147,"iv":0.7735788699852972,"gamma":0.7896998109640831,"theta":-0.04325007351396765,"vega":0.0011686410417979416,"rho":0.00004179001768589076,"breakevenPct":4.2409802319850325},{"delta":0.3,"premium":0.06651228733459358,"strike":8.82703213610586,"iv":0.7486786389413989,"gamma":0.8795863894139886,"theta":-0.04440529300567107,"vega":0.0012421550094517957,"rho":0.000051577108854721296,"breakevenPct":3.775314159165151},{"delta":0.35,"premium":0.07911468178954001,"strike":8.77452215921025,"iv":0.7237784078975006,"gamma":0.969472967863894,"theta":-0.0455605124973745,"vega":0.00131566897710565,"rho":0.00006136420002355184,"breakevenPct":3.30964808634527},{"delta":0.4,"premium":0.09171707624448647,"strike":8.72201218231464,"iv":0.6988781768536022,"gamma":1.0593595463137997,"theta":-0.04671573198907793,"vega":0.0013891829447595042,"rho":0.00007115129119238239,"breakevenPct":2.8439820135253884},{"delta":0.45,"premium":0.1043194706994329,"strike":8.669502205419029,"iv":0.6739779458097039,"gamma":1.149246124763705,"theta":-0.04787095148078135,"vega":0.0014626969124133583,"rho":0.00008093838236121291,"breakevenPct":2.378315940705509},{"delta":0.5,"premium":0.11692186515437933,"strike":8.616992228523419,"iv":0.6490777147658056,"gamma":1.2391327032136106,"theta":-0.04902617097248477,"vega":0.0015362108800672128,"rho":0.00009072547353004346,"breakevenPct":1.912649867885627},{"delta":0.55,"premium":0.1295242596093258,"strike":8.56448225162781,"iv":0.6241774837219072,"gamma":1.329019281663516,"theta":-0.050181390464188194,"vega":0.0016097248477210668,"rho":0.00010051256469887401,"breakevenPct":1.4469837950657456},{"delta":0.6,"premium":0.14212665406427222,"strike":8.5119722747322,"iv":0.5992772526780089,"gamma":1.4189058601134215,"theta":-0.05133660995589162,"vega":0.0016832388153749209,"rho":0.00011029965586770453,"breakevenPct":0.9813177222458656}],"put":[{"delta":0.1,"premium":0.022643262997123718,"strike":8.01149244781358,"iv":1.1348185970607956,"gamma":0.37721829998499395,"theta":-0.04828184022680999,"vega":0.0006866847195307447,"rho":-0.000019053778986785557,"breakevenPct":6.781223047649267},{"delta":0.15,"premium":0.040009064697722835,"strike":8.08699593346836,"iv":1.1052021214718009,"gamma":0.46196044836443845,"theta":-0.05355512612683935,"vega":0.0008587581786450036,"rho":-0.000028468033259929644,"breakevenPct":6.102837003843204},{"delta":0.2,"premium":0.057374866398321955,"strike":8.162499419123138,"iv":1.0755856458828061,"gamma":0.546702596743883,"theta":-0.058828412026868726,"vega":0.0010308316377592626,"rho":-0.000037882287533073734,"breakevenPct":5.424450960037141},{"delta":0.25,"premium":0.07474066809892108,"strike":8.238002904777918,"iv":1.0459691702938116,"gamma":0.6314447451233275,"theta":-0.0641016979268981,"vega":0.0012029050968735216,"rho":-0.00004729654180621783,"breakevenPct":4.746064916231077},{"delta":0.3,"premium":0.0921064697995202,"strike":8.313506390432696,"iv":1.016352694704817,"gamma":0.716186893502772,"theta":-0.06937498382692746,"vega":0.0013749785559877803,"rho":-0.00005671079607936191,"breakevenPct":4.067678872425015},{"delta":0.35,"premium":0.1094722715001193,"strike":8.389009876087474,"iv":0.9867362191158222,"gamma":0.8009290418822165,"theta":-0.07464826972695683,"vega":0.0015470520151020391,"rho":-0.00006612505035250599,"breakevenPct":3.3892928286189514},{"delta":0.4,"premium":0.12683807320071844,"strike":8.464513361742254,"iv":0.9571197435268275,"gamma":0.8856711902616612,"theta":-0.0799215556269862,"vega":0.0017191254742162983,"rho":-0.0000755393046256501,"breakevenPct":2.710906784812887},{"delta":0.45,"premium":0.2873386519855349,"strike":8.650457927886947,"iv":1.2476202117597106,"gamma":0.8671891191531788,"theta":-0.10445944691205471,"vega":0.0017544169933185936,"rho":-0.00008829959841417703,"breakevenPct":2.4140107829473387},{"delta":0.5,"premium":0.5747700708261665,"strike":8.93434081069251,"iv":1.8219979697968993,"gamma":0.7571685892535163,"theta":-0.14608104485932769,"vega":0.0016684113203348078,"rho":-0.00010402713479181704,"breakevenPct":2.4554172711045097},{"delta":0.55,"premium":0.8622014896667983,"strike":9.218223693498071,"iv":2.396375727834089,"gamma":0.6471480593538537,"theta":-0.1877026428066007,"vega":0.001582405647351022,"rho":-0.00011975467116945708,"breakevenPct":2.496823759261681},{"delta":0.6,"premium":1.1496329085074295,"strike":9.502106576303634,"iv":2.970753485871277,"gamma":0.5371275294541913,"theta":-0.22932424075387364,"vega":0.0014963999743672365,"rho":-0.00013548220754709708,"breakevenPct":2.5382302474188525},{"delta":0.65,"premium":1.4370643273480612,"strike":9.785989459109196,"iv":3.5451312439084663,"gamma":0.4271069995545287,"theta":-0.27094583870114664,"vega":0.001410394301383451,"rho":-0.0001512097439247371,"breakevenPct":2.579636735576024},{"delta":0.7,"premium":1.7244957461886925,"strike":10.069872341914758,"iv":4.119509001945655,"gamma":0.3170864696548663,"theta":-0.31256743664841957,"vega":0.0013243886283996651,"rho":-0.00016693728030237713,"breakevenPct":2.621043223733195},{"delta":0.75,"premium":2.0119271650293244,"strike":10.35375522472032,"iv":4.693886759982844,"gamma":0.2070659397552037,"theta":-0.3541890345956926,"vega":0.0012383829554158793,"rho":-0.00018266481668001715,"breakevenPct":2.6624497118903663},{"delta":0.8,"premium":1.0242757387434394,"strike":9.510677782900984,"iv":2.0784547027512232,"gamma":0.4819990740978289,"theta":-0.1334214806651252,"vega":0.0012438835082759377,"rho":-0.00017484182770259788,"breakevenPct":0.975472063505892},{"delta":0.85,"premium":2.5751969757110253,"strike":11.013448651071704,"iv":4.702394587168045,"gamma":0.12438381324392409,"theta":-0.275508095541761,"vega":0.0009299364030929723,"rho":-0.00021353005477221465,"breakevenPct":1.537320007460003},{"delta":0.9,"premium":4.314219769829727,"strike":12.775447399837834,"iv":6.0162937573793345,"gamma":0.07392144800098231,"theta":-0.26732623270937195,"vega":0.0006996593733934974,"rho":-0.00026026073268676077,"breakevenPct":1.2692225203254648}]},"raw":{"call":[{"delta":0.1,"premium":0.04004892208704989,"strike":9.997553895647506,"iv":2.3423774585340693,"gamma":0.1992148157844742,"theta":-0.09699315879486738,"vega":0.000686326935646931,"rho":0.000017645662257014115,"breakevenPct":17.124887021406714},{"delta":0.15,"premium":0.028705103969754252,"strike":8.98456206679269,"iv":0.8233793320730939,"gamma":0.6099266540642723,"theta":-0.040939634530560806,"vega":0.001021613106490233,"rho":0.000022215835348229675,"breakevenPct":5.172312377624794},{"delta":0.2,"premium":0.041307498424700696,"strike":8.93205208989708,"iv":0.7984791010291955,"gamma":0.6998132325141777,"theta":-0.042094854022264226,"vega":0.0010951270741440873,"rho":0.00003200292651706022,"breakevenPct":4.706646304804913},{"delta":0.25,"premium":0.053909892879647134,"strike":8.87954211300147,"iv":0.7735788699852972,"gamma":0.7896998109640831,"theta":-0.04325007351396765,"vega":0.0011686410417979416,"rho":0.00004179001768589076,"breakevenPct":4.2409802319850325},{"delta":0.3,"premium":0.06651228733459358,"strike":8.82703213610586,"iv":0.7486786389413989,"gamma":0.8795863894139886,"theta":-0.04440529300567107,"vega":0.0012421550094517957,"rho":0.000051577108854721296,"breakevenPct":3.775314159165151},{"delta":0.35,"premium":0.07911468178954001,"strike":8.77452215921025,"iv":0.7237784078975006,"gamma":0.969472967863894,"theta":-0.0455605124973745,"vega":0.00131566897710565,"rho":0.00006136420002355184,"breakevenPct":3.30964808634527},{"delta":0.4,"premium":0.09171707624448647,"strike":8.72201218231464,"iv":0.6988781768536022,"gamma":1.0593595463137997,"theta":-0.04671573198907793,"vega":0.0013891829447595042,"rho":0.00007115129119238239,"breakevenPct":2.8439820135253884},{"delta":0.45,"premium":0.1043194706994329,"strike":8.669502205419029,"iv":0.6739779458097039,"gamma":1.149246124763705,"theta":-0.04787095148078135,"vega":0.0014626969124133583,"rho":0.00008093838236121291,"breakevenPct":2.378315940705509},{"delta":0.5,"premium":0.11692186515437933,"strike":8.616992228523419,"iv":0.6490777147658056,"gamma":1.2391327032136106,"theta":-0.04902617097248477,"vega":0.0015362108800672128,"rho":0.00009072547353004346,"breakevenPct":1.912649867885627},{"delta":0.55,"premium":0.1295242596093258,"strike":8.56448225162781,"iv":0.6241774837219072,"gamma":1.329019281663516,"theta":-0.050181390464188194,"vega":0.0016097248477210668,"rho":0.00010051256469887401,"breakevenPct":1.4469837950657456},{"delta":0.6,"premium":0.14212665406427222,"strike":8.5119722747322,"iv":0.5992772526780089,"gamma":1.4189058601134215,"theta":-0.05133660995589162,"vega":0.0016832388153749209,"rho":0.00011029965586770453,"breakevenPct":0.9813177222458656}],"put":[{"delta":0.1,"premium":0.022643262997123718,"strike":8.01149244781358,"iv":1.1348185970607956,"gamma":0.37721829998499395,"theta":-0.04828184022680999,"vega":0.0006866847195307447,"rho":-0.000019053778986785557,"breakevenPct":6.781223047649267},{"delta":0.15,"premium":0.040009064697722835,"strike":8.08699593346836,"iv":1.1052021214718009,"gamma":0.46196044836443845,"theta":-0.05355512612683935,"vega":0.0008587581786450036,"rho":-0.000028468033259929644,"breakevenPct":6.102837003843204},{"delta":0.2,"premium":0.057374866398321955,"strike":8.162499419123138,"iv":1.0755856458828061,"gamma":0.546702596743883,"theta":-0.058828412026868726,"vega":0.0010308316377592626,"rho":-0.000037882287533073734,"breakevenPct":5.424450960037141},{"delta":0.25,"premium":0.07474066809892108,"strike":8.238002904777918,"iv":1.0459691702938116,"gamma":0.6314447451233275,"theta":-0.0641016979268981,"vega":0.0012029050968735216,"rho":-0.00004729654180621783,"breakevenPct":4.746064916231077},{"delta":0.3,"premium":0.0921064697995202,"strike":8.313506390432696,"iv":1.016352694704817,"gamma":0.716186893502772,"theta":-0.06937498382692746,"vega":0.0013749785559877803,"rho":-0.00005671079607936191,"breakevenPct":4.067678872425015},{"delta":0.35,"premium":0.1094722715001193,"strike":8.389009876087474,"iv":0.9867362191158222,"gamma":0.8009290418822165,"theta":-0.07464826972695683,"vega":0.0015470520151020391,"rho":-0.00006612505035250599,"breakevenPct":3.3892928286189514},{"delta":0.4,"premium":0.12683807320071844,"strike":8.464513361742254,"iv":0.9571197435268275,"gamma":0.8856711902616612,"theta":-0.0799215556269862,"vega":0.0017191254742162983,"rho":-0.0000755393046256501,"breakevenPct":2.710906784812887},{"delta":0.45,"premium":0.2873386519855349,"strike":8.650457927886947,"iv":1.2476202117597106,"gamma":0.8671891191531788,"theta":-0.10445944691205471,"vega":0.0017544169933185936,"rho":-0.00008829959841417703,"breakevenPct":2.4140107829473387},{"delta":0.5,"premium":0.5747700708261665,"strike":8.93434081069251,"iv":1.8219979697968993,"gamma":0.7571685892535163,"theta":-0.14608104485932769,"vega":0.0016684113203348078,"rho":-0.00010402713479181704,"breakevenPct":2.4554172711045097},{"delta":0.55,"premium":0.8622014896667983,"strike":9.218223693498071,"iv":2.396375727834089,"gamma":0.6471480593538537,"theta":-0.1877026428066007,"vega":0.001582405647351022,"rho":-0.00011975467116945708,"breakevenPct":2.496823759261681},{"delta":0.6,"premium":1.1496329085074295,"strike":9.502106576303634,"iv":2.970753485871277,"gamma":0.5371275294541913,"theta":-0.22932424075387364,"vega":0.0014963999743672365,"rho":-0.00013548220754709708,"breakevenPct":2.5382302474188525},{"delta":0.65,"premium":1.4370643273480612,"strike":9.785989459109196,"iv":3.5451312439084663,"gamma":0.4271069995545287,"theta":-0.27094583870114664,"vega":0.001410394301383451,"rho":-0.0001512097439247371,"breakevenPct":2.579636735576024},{"delta":0.7,"premium":1.7244957461886925,"strike":10.069872341914758,"iv":4.119509001945655,"gamma":0.3170864696548663,"theta":-0.31256743664841957,"vega":0.0013243886283996651,"rho":-0.00016693728030237713,"breakevenPct":2.621043223733195},{"delta":0.75,"premium":2.0119271650293244,"strike":10.35375522472032,"iv":4.693886759982844,"gamma":0.2070659397552037,"theta":-0.3541890345956926,"vega":0.0012383829554158793,"rho":-0.00018266481668001715,"breakevenPct":2.6624497118903663},{"delta":0.8,"premium":1.0242757387434394,"strike":9.510677782900984,"iv":2.0784547027512232,"gamma":0.4819990740978289,"theta":-0.1334214806651252,"vega":0.0012438835082759377,"rho":-0.00017484182770259788,"breakevenPct":0.975472063505892},{"delta":0.85,"premium":2.5751969757110253,"strike":11.013448651071704,"iv":4.702394587168045,"gamma":0.12438381324392409,"theta":-0.275508095541761,"vega":0.0009299364030929723,"rho":-0.00021353005477221465,"breakevenPct":1.537320007460003},{"delta":0.9,"premium":4.314219769829727,"strike":12.775447399837834,"iv":6.0162937573793345,"gamma":0.07392144800098231,"theta":-0.26732623270937195,"vega":0.0006996593733934974,"rho":-0.00026026073268676077,"breakevenPct":1.2692225203254648}]}},"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"}}