{"symbol":"CCAP","url":"https://intraalpha.com/companies/CCAP","capturedAt":"2026-10-23T05:52:11.828Z","state":"ready","quote":{"symbol":"CCAP","last_price":8.93,"prev_close":8.5,"regular_close":8.76,"change":0.43,"change_pct":5.0588,"regular_change":0.26,"regular_change_pct":3.0588,"extended_change":0.17,"extended_change_pct":1.9406,"bid":8.43,"ask":10,"bid_size":100,"ask_size":100,"volume":184083,"vwap":8.735427,"open":8.5,"high":8.815,"low":8.47,"close":8.76,"trade_count":2602,"last_trade_at":"2026-10-22T21:39:25.955210995Z","last_quote_at":"2026-10-22T20:54:30.531964674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:52:10.325445051-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CCAP","fetched_at":"2026-10-23T05:52:11.445110+00:00","name":"Crescent Capital BDC Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Crescent Capital BDC, Inc. is a business development company. The company is headquartered in United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":313191000,"ebitda":null,"pe_ratio":null,"peg_ratio":0.892,"book_value":17.82,"dividend_per_share":1.6,"dividend_yield":0.186,"eps":-0.09,"revenue_ttm":156399000,"gross_profit_ttm":156399000,"profit_margin":-0.0203,"operating_margin_ttm":0.784,"return_on_assets_ttm":0.0459,"return_on_equity_ttm":-0.0046,"quarterly_earnings_growth":-0.149,"quarterly_revenue_growth":-0.155,"analyst_target_price":12.25,"analyst_number":1,"beta":0.624,"fifty_two_week_high":13.42,"fifty_two_week_low":8.39,"fifty_day_ma":9.88,"two_hundred_day_ma":11.9,"shares_outstanding":36846000,"forward_pe":7.01,"price_to_sales":2.002,"price_to_book":0.543,"ev_to_revenue":179.42,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:52:11.445110+00:00"},"optionObservedAt":"2026-10-22T19:55:02.509Z","bars":[{"c":9.1301,"h":9.1301,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T11:30:00Z","v":220,"vw":9.13005},{"c":9.21,"h":9.21,"l":9.15,"n":14,"o":9.18,"t":"2026-10-16T13:30:00Z","v":2788,"vw":9.178772},{"c":9.13,"h":9.15,"l":9.13,"n":18,"o":9.15,"t":"2026-10-16T13:35:00Z","v":1287,"vw":9.134158},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T13:45:00Z","v":100,"vw":9.12},{"c":9.13,"h":9.175,"l":9.05,"n":70,"o":9.135,"t":"2026-10-16T13:50:00Z","v":31528,"vw":9.071392},{"c":9.125,"h":9.125,"l":9.125,"n":2,"o":9.125,"t":"2026-10-16T14:00:00Z","v":101,"vw":9.125},{"c":9.15,"h":9.15,"l":9.13,"n":29,"o":9.13,"t":"2026-10-16T14:05:00Z","v":2584,"vw":9.147234},{"c":9.1669,"h":9.1669,"l":9.155,"n":3,"o":9.155,"t":"2026-10-16T14:10:00Z","v":469,"vw":9.16425},{"c":9.14,"h":9.155,"l":9.14,"n":8,"o":9.155,"t":"2026-10-16T14:15:00Z","v":491,"vw":9.145},{"c":9.12,"h":9.13,"l":9.12,"n":20,"o":9.12,"t":"2026-10-16T14:30:00Z","v":950,"vw":9.122},{"c":9.13,"h":9.13,"l":9.13,"n":13,"o":9.13,"t":"2026-10-16T14:35:00Z","v":707,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":16,"o":9.12,"t":"2026-10-16T14:40:00Z","v":1167,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T14:45:00Z","v":547,"vw":9.12},{"c":9.1,"h":9.12,"l":9.1,"n":26,"o":9.12,"t":"2026-10-16T14:50:00Z","v":2187,"vw":9.111236},{"c":9.1,"h":9.105,"l":9.1,"n":14,"o":9.105,"t":"2026-10-16T14:55:00Z","v":1463,"vw":9.102632},{"c":9.1,"h":9.1,"l":9.1,"n":14,"o":9.1,"t":"2026-10-16T15:00:00Z","v":930,"vw":9.1},{"c":9.11,"h":9.11,"l":9.11,"n":16,"o":9.11,"t":"2026-10-16T15:05:00Z","v":1905,"vw":9.11},{"c":9.11,"h":9.11,"l":9.1,"n":9,"o":9.11,"t":"2026-10-16T15:10:00Z","v":1027,"vw":9.103007},{"c":9.11,"h":9.11,"l":9.105,"n":21,"o":9.11,"t":"2026-10-16T15:15:00Z","v":2050,"vw":9.106506},{"c":9.105,"h":9.11,"l":9.1,"n":9,"o":9.11,"t":"2026-10-16T15:20:00Z","v":515,"vw":9.106219},{"c":9.115,"h":9.115,"l":9.105,"n":45,"o":9.105,"t":"2026-10-16T15:25:00Z","v":2841,"vw":9.109536},{"c":9.1198,"h":9.12,"l":9.1111,"n":33,"o":9.12,"t":"2026-10-16T15:35:00Z","v":2752,"vw":9.11885},{"c":9.105,"h":9.1191,"l":9.105,"n":25,"o":9.1191,"t":"2026-10-16T15:40:00Z","v":2583,"vw":9.112529},{"c":9.105,"h":9.11,"l":9.105,"n":11,"o":9.105,"t":"2026-10-16T15:45:00Z","v":1531,"vw":9.106874},{"c":9.08,"h":9.1,"l":9.08,"n":24,"o":9.1,"t":"2026-10-16T15:50:00Z","v":1493,"vw":9.092109},{"c":9.07,"h":9.08,"l":9.07,"n":15,"o":9.08,"t":"2026-10-16T15:55:00Z","v":1042,"vw":9.074522},{"c":9.08,"h":9.08,"l":9.0769,"n":28,"o":9.0769,"t":"2026-10-16T16:05:00Z","v":2111,"vw":9.079599},{"c":9.08,"h":9.09,"l":9.08,"n":5,"o":9.09,"t":"2026-10-16T16:10:00Z","v":405,"vw":9.082611},{"c":9.08,"h":9.08,"l":9.075,"n":27,"o":9.075,"t":"2026-10-16T16:15:00Z","v":1646,"vw":9.079326},{"c":9.07,"h":9.08,"l":9.07,"n":7,"o":9.08,"t":"2026-10-16T16:20:00Z","v":355,"vw":9.075},{"c":9.0702,"h":9.0702,"l":9.0702,"n":3,"o":9.0702,"t":"2026-10-16T16:25:00Z","v":1095,"vw":9.0702},{"c":9.06,"h":9.07,"l":9.06,"n":23,"o":9.07,"t":"2026-10-16T16:30:00Z","v":2697,"vw":9.063072},{"c":9.035,"h":9.05,"l":9.035,"n":45,"o":9.05,"t":"2026-10-16T16:35:00Z","v":3975,"vw":9.04232},{"c":9.03,"h":9.03,"l":9.025,"n":35,"o":9.03,"t":"2026-10-16T16:40:00Z","v":3240,"vw":9.029716},{"c":9.0202,"h":9.0202,"l":9.0202,"n":5,"o":9.0202,"t":"2026-10-16T16:45:00Z","v":1084,"vw":9.0202},{"c":9.015,"h":9.025,"l":9.015,"n":46,"o":9.025,"t":"2026-10-16T16:50:00Z","v":2113,"vw":9.01981},{"c":9.01,"h":9.015,"l":9.01,"n":50,"o":9.015,"t":"2026-10-16T16:55:00Z","v":2574,"vw":9.010378},{"c":9.005,"h":9.01,"l":9.005,"n":38,"o":9.005,"t":"2026-10-16T17:00:00Z","v":2529,"vw":9.009517},{"c":8.995,"h":9.005,"l":8.995,"n":61,"o":9.005,"t":"2026-10-16T17:05:00Z","v":7308,"vw":8.998491},{"c":8.975,"h":8.99,"l":8.975,"n":9,"o":8.99,"t":"2026-10-16T17:10:00Z","v":420,"vw":8.985},{"c":8.98,"h":8.98,"l":8.98,"n":7,"o":8.98,"t":"2026-10-16T17:15:00Z","v":291,"vw":8.98},{"c":8.995,"h":8.995,"l":8.98,"n":21,"o":8.985,"t":"2026-10-16T17:20:00Z","v":1351,"vw":8.988182},{"c":9,"h":9,"l":8.99,"n":37,"o":9,"t":"2026-10-16T17:25:00Z","v":2380,"vw":8.998293},{"c":8.9908,"h":9.0098,"l":8.9908,"n":17,"o":9.0098,"t":"2026-10-16T17:30:00Z","v":4930,"vw":9.006541},{"c":9,"h":9,"l":9,"n":27,"o":9,"t":"2026-10-16T17:35:00Z","v":1724,"vw":9},{"c":9.01,"h":9.015,"l":9.005,"n":30,"o":9.01,"t":"2026-10-16T17:40:00Z","v":2351,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":86,"o":9.01,"t":"2026-10-16T17:45:00Z","v":5444,"vw":9.01},{"c":8.98,"h":9,"l":8.98,"n":43,"o":9,"t":"2026-10-16T17:50:00Z","v":2455,"vw":8.990625},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-16T17:55:00Z","v":2968,"vw":8.97},{"c":8.96,"h":8.97,"l":8.95,"n":54,"o":8.97,"t":"2026-10-16T18:00:00Z","v":4824,"vw":8.957945},{"c":8.955,"h":8.96,"l":8.955,"n":29,"o":8.96,"t":"2026-10-16T18:05:00Z","v":1181,"vw":8.959286},{"c":8.955,"h":8.955,"l":8.95,"n":33,"o":8.955,"t":"2026-10-16T18:10:00Z","v":799,"vw":8.954},{"c":8.945,"h":8.95,"l":8.94,"n":34,"o":8.95,"t":"2026-10-16T18:15:00Z","v":6939,"vw":8.944587},{"c":8.9307,"h":8.935,"l":8.93,"n":20,"o":8.9301,"t":"2026-10-16T18:20:00Z","v":2520,"vw":8.934101},{"c":8.945,"h":8.945,"l":8.935,"n":76,"o":8.935,"t":"2026-10-16T18:25:00Z","v":4282,"vw":8.940375},{"c":8.935,"h":8.94,"l":8.93,"n":15,"o":8.94,"t":"2026-10-16T18:30:00Z","v":646,"vw":8.933269},{"c":8.932,"h":8.932,"l":8.932,"n":1,"o":8.932,"t":"2026-10-16T18:35:00Z","v":233,"vw":8.932},{"c":8.93,"h":8.93,"l":8.93,"n":5,"o":8.93,"t":"2026-10-16T18:40:00Z","v":442,"vw":8.93},{"c":8.95,"h":8.95,"l":8.94,"n":38,"o":8.94,"t":"2026-10-16T18:45:00Z","v":1773,"vw":8.948101},{"c":8.95,"h":8.95,"l":8.95,"n":11,"o":8.95,"t":"2026-10-16T18:50:00Z","v":420,"vw":8.95},{"c":8.93,"h":8.94,"l":8.93,"n":19,"o":8.94,"t":"2026-10-16T18:55:00Z","v":1257,"vw":8.935328},{"c":8.932,"h":8.94,"l":8.925,"n":50,"o":8.925,"t":"2026-10-16T19:00:00Z","v":2047,"vw":8.933138},{"c":8.935,"h":8.935,"l":8.935,"n":12,"o":8.935,"t":"2026-10-16T19:05:00Z","v":639,"vw":8.935},{"c":8.945,"h":8.945,"l":8.94,"n":25,"o":8.94,"t":"2026-10-16T19:10:00Z","v":1077,"vw":8.940806},{"c":8.94,"h":8.94,"l":8.94,"n":5,"o":8.94,"t":"2026-10-16T19:15:00Z","v":160,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":20,"o":8.94,"t":"2026-10-16T19:20:00Z","v":544,"vw":8.94},{"c":8.93,"h":8.935,"l":8.93,"n":15,"o":8.935,"t":"2026-10-16T19:25:00Z","v":660,"vw":8.933832},{"c":8.94,"h":8.945,"l":8.935,"n":59,"o":8.94,"t":"2026-10-16T19:30:00Z","v":3178,"vw":8.93979},{"c":8.915,"h":8.94,"l":8.915,"n":33,"o":8.94,"t":"2026-10-16T19:35:00Z","v":2131,"vw":8.926594},{"c":8.91,"h":8.9186,"l":8.91,"n":67,"o":8.915,"t":"2026-10-16T19:40:00Z","v":2562,"vw":8.9122},{"c":8.91,"h":8.925,"l":8.91,"n":104,"o":8.915,"t":"2026-10-16T19:45:00Z","v":7300,"vw":8.919155},{"c":8.91,"h":8.92,"l":8.91,"n":120,"o":8.91,"t":"2026-10-16T19:50:00Z","v":11214,"vw":8.913426},{"c":8.91,"h":8.915,"l":8.89,"n":279,"o":8.91,"t":"2026-10-16T19:55:00Z","v":16985,"vw":8.903364},{"c":8.93,"h":8.93,"l":8.9,"n":11,"o":8.9,"t":"2026-10-16T20:00:00Z","v":12076,"vw":8.904159},{"c":8.81,"h":8.9,"l":8.81,"n":60,"o":8.9,"t":"2026-10-19T13:30:00Z","v":7912,"vw":8.873259},{"c":8.81,"h":8.815,"l":8.81,"n":11,"o":8.815,"t":"2026-10-19T13:35:00Z","v":1467,"vw":8.814231},{"c":8.775,"h":8.812,"l":8.76,"n":23,"o":8.812,"t":"2026-10-19T13:40:00Z","v":24793,"vw":8.784404},{"c":8.775,"h":8.775,"l":8.775,"n":7,"o":8.775,"t":"2026-10-19T13:45:00Z","v":1469,"vw":8.775},{"c":8.75,"h":8.775,"l":8.75,"n":106,"o":8.775,"t":"2026-10-19T13:50:00Z","v":17419,"vw":8.770696},{"c":8.71,"h":8.71,"l":8.71,"n":22,"o":8.71,"t":"2026-10-19T13:55:00Z","v":789,"vw":8.71},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-19T14:00:00Z","v":1030,"vw":8.73},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-19T14:05:00Z","v":958,"vw":8.72},{"c":8.735,"h":8.74,"l":8.7,"n":29,"o":8.7,"t":"2026-10-19T14:10:00Z","v":1483,"vw":8.73},{"c":8.72,"h":8.74,"l":8.72,"n":20,"o":8.74,"t":"2026-10-19T14:15:00Z","v":1724,"vw":8.732615},{"c":8.72,"h":8.72,"l":8.705,"n":12,"o":8.705,"t":"2026-10-19T14:20:00Z","v":2161,"vw":8.717833},{"c":8.71,"h":8.75,"l":8.71,"n":42,"o":8.75,"t":"2026-10-19T14:25:00Z","v":8815,"vw":8.739966},{"c":8.7399,"h":8.7399,"l":8.715,"n":11,"o":8.715,"t":"2026-10-19T14:30:00Z","v":3968,"vw":8.720254},{"c":8.74,"h":8.74,"l":8.74,"n":14,"o":8.74,"t":"2026-10-19T14:35:00Z","v":303,"vw":8.74},{"c":8.73,"h":8.755,"l":8.73,"n":17,"o":8.755,"t":"2026-10-19T14:40:00Z","v":1744,"vw":8.743047},{"c":8.735,"h":8.735,"l":8.73,"n":6,"o":8.73,"t":"2026-10-19T14:45:00Z","v":204,"vw":8.7325},{"c":8.74,"h":8.74,"l":8.73,"n":24,"o":8.735,"t":"2026-10-19T14:50:00Z","v":4412,"vw":8.730854},{"c":8.74,"h":8.75,"l":8.73,"n":32,"o":8.73,"t":"2026-10-19T14:55:00Z","v":1535,"vw":8.741958},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-19T15:00:00Z","v":318,"vw":8.74},{"c":8.735,"h":8.735,"l":8.735,"n":8,"o":8.735,"t":"2026-10-19T15:10:00Z","v":479,"vw":8.735},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-19T15:15:00Z","v":709,"vw":8.74},{"c":8.77,"h":8.77,"l":8.75,"n":78,"o":8.75,"t":"2026-10-19T15:20:00Z","v":7716,"vw":8.759713},{"c":8.78,"h":8.78,"l":8.78,"n":7,"o":8.78,"t":"2026-10-19T15:25:00Z","v":298,"vw":8.78},{"c":8.77,"h":8.775,"l":8.77,"n":16,"o":8.775,"t":"2026-10-19T15:30:00Z","v":643,"vw":8.77188},{"c":8.765,"h":8.765,"l":8.765,"n":24,"o":8.765,"t":"2026-10-19T15:35:00Z","v":1901,"vw":8.765},{"c":8.755,"h":8.765,"l":8.755,"n":36,"o":8.765,"t":"2026-10-19T15:40:00Z","v":2412,"vw":8.75844},{"c":8.75,"h":8.755,"l":8.75,"n":20,"o":8.755,"t":"2026-10-19T15:45:00Z","v":1125,"vw":8.751383},{"c":8.7575,"h":8.7575,"l":8.7412,"n":34,"o":8.7412,"t":"2026-10-19T15:50:00Z","v":2511,"vw":8.749727},{"c":8.765,"h":8.765,"l":8.76,"n":10,"o":8.76,"t":"2026-10-19T15:55:00Z","v":505,"vw":8.7625},{"c":8.75,"h":8.76,"l":8.75,"n":19,"o":8.76,"t":"2026-10-19T16:00:00Z","v":1406,"vw":8.754033},{"c":8.7436,"h":8.7459,"l":8.73,"n":18,"o":8.74,"t":"2026-10-19T16:10:00Z","v":4378,"vw":8.739446},{"c":8.755,"h":8.755,"l":8.74,"n":35,"o":8.745,"t":"2026-10-19T16:15:00Z","v":4580,"vw":8.746538},{"c":8.7599,"h":8.7599,"l":8.755,"n":4,"o":8.755,"t":"2026-10-19T16:20:00Z","v":1142,"vw":8.759455},{"c":8.755,"h":8.755,"l":8.755,"n":7,"o":8.755,"t":"2026-10-19T16:25:00Z","v":374,"vw":8.755},{"c":8.76,"h":8.76,"l":8.76,"n":27,"o":8.76,"t":"2026-10-19T16:30:00Z","v":1550,"vw":8.76},{"c":8.745,"h":8.75,"l":8.745,"n":18,"o":8.75,"t":"2026-10-19T16:35:00Z","v":828,"vw":8.749141},{"c":8.7239,"h":8.7439,"l":8.72,"n":37,"o":8.7401,"t":"2026-10-19T16:40:00Z","v":4619,"vw":8.731692},{"c":8.725,"h":8.725,"l":8.725,"n":9,"o":8.725,"t":"2026-10-19T16:50:00Z","v":138,"vw":8.725},{"c":8.735,"h":8.735,"l":8.73,"n":22,"o":8.73,"t":"2026-10-19T16:55:00Z","v":4704,"vw":8.732838},{"c":8.73,"h":8.73,"l":8.725,"n":33,"o":8.73,"t":"2026-10-19T17:00:00Z","v":1777,"vw":8.72957},{"c":8.72,"h":8.7202,"l":8.72,"n":13,"o":8.7202,"t":"2026-10-19T17:15:00Z","v":1552,"vw":8.720071},{"c":8.715,"h":8.7188,"l":8.71,"n":14,"o":8.71,"t":"2026-10-19T17:20:00Z","v":969,"vw":8.714733},{"c":8.725,"h":8.725,"l":8.72,"n":18,"o":8.72,"t":"2026-10-19T17:25:00Z","v":1223,"vw":8.720554},{"c":8.72,"h":8.7201,"l":8.72,"n":19,"o":8.7201,"t":"2026-10-19T17:30:00Z","v":2771,"vw":8.720078},{"c":8.72,"h":8.72,"l":8.715,"n":41,"o":8.715,"t":"2026-10-19T17:35:00Z","v":1454,"vw":8.718125},{"c":8.7223,"h":8.735,"l":8.7223,"n":9,"o":8.735,"t":"2026-10-19T17:40:00Z","v":519,"vw":8.725565},{"c":8.725,"h":8.73,"l":8.725,"n":16,"o":8.73,"t":"2026-10-19T17:45:00Z","v":1212,"vw":8.7285},{"c":8.73,"h":8.73,"l":8.725,"n":32,"o":8.725,"t":"2026-10-19T17:50:00Z","v":1825,"vw":8.727848},{"c":8.725,"h":8.735,"l":8.725,"n":38,"o":8.735,"t":"2026-10-19T17:55:00Z","v":4722,"vw":8.730219},{"c":8.73,"h":8.73,"l":8.725,"n":24,"o":8.725,"t":"2026-10-19T18:00:00Z","v":1154,"vw":8.728175},{"c":8.725,"h":8.725,"l":8.725,"n":5,"o":8.725,"t":"2026-10-19T18:05:00Z","v":168,"vw":8.725},{"c":8.72,"h":8.73,"l":8.72,"n":23,"o":8.725,"t":"2026-10-19T18:10:00Z","v":1324,"vw":8.722605},{"c":8.7199,"h":8.7199,"l":8.715,"n":9,"o":8.715,"t":"2026-10-19T18:15:00Z","v":473,"vw":8.7185},{"c":8.72,"h":8.72,"l":8.715,"n":9,"o":8.715,"t":"2026-10-19T18:25:00Z","v":479,"vw":8.718333},{"c":8.725,"h":8.725,"l":8.715,"n":33,"o":8.715,"t":"2026-10-19T18:30:00Z","v":2174,"vw":8.720246},{"c":8.725,"h":8.725,"l":8.725,"n":5,"o":8.725,"t":"2026-10-19T18:35:00Z","v":531,"vw":8.725},{"c":8.73,"h":8.73,"l":8.725,"n":32,"o":8.725,"t":"2026-10-19T18:40:00Z","v":1609,"vw":8.729375},{"c":8.73,"h":8.73,"l":8.73,"n":15,"o":8.73,"t":"2026-10-19T18:45:00Z","v":459,"vw":8.73},{"c":8.74,"h":8.74,"l":8.73,"n":33,"o":8.74,"t":"2026-10-19T18:50:00Z","v":2293,"vw":8.73579},{"c":8.74,"h":8.74,"l":8.74,"n":13,"o":8.74,"t":"2026-10-19T18:55:00Z","v":380,"vw":8.74},{"c":8.73,"h":8.74,"l":8.73,"n":23,"o":8.73,"t":"2026-10-19T19:00:00Z","v":625,"vw":8.733333},{"c":8.72,"h":8.73,"l":8.72,"n":46,"o":8.73,"t":"2026-10-19T19:05:00Z","v":2571,"vw":8.723158},{"c":8.71,"h":8.72,"l":8.71,"n":57,"o":8.72,"t":"2026-10-19T19:10:00Z","v":3604,"vw":8.713744},{"c":8.695,"h":8.71,"l":8.69,"n":64,"o":8.71,"t":"2026-10-19T19:15:00Z","v":5902,"vw":8.701317},{"c":8.7,"h":8.7,"l":8.69,"n":34,"o":8.7,"t":"2026-10-19T19:20:00Z","v":1421,"vw":8.698296},{"c":8.681,"h":8.695,"l":8.68,"n":31,"o":8.69,"t":"2026-10-19T19:25:00Z","v":3982,"vw":8.685318},{"c":8.68,"h":8.6888,"l":8.68,"n":52,"o":8.685,"t":"2026-10-19T19:30:00Z","v":3303,"vw":8.682305},{"c":8.69,"h":8.695,"l":8.685,"n":63,"o":8.685,"t":"2026-10-19T19:35:00Z","v":5263,"vw":8.689794},{"c":8.71,"h":8.71,"l":8.69,"n":66,"o":8.69,"t":"2026-10-19T19:40:00Z","v":4313,"vw":8.701631},{"c":8.71,"h":8.725,"l":8.71,"n":70,"o":8.72,"t":"2026-10-19T19:45:00Z","v":4672,"vw":8.718632},{"c":8.715,"h":8.72,"l":8.701,"n":96,"o":8.701,"t":"2026-10-19T19:50:00Z","v":7088,"vw":8.709969},{"c":8.705,"h":8.72,"l":8.695,"n":329,"o":8.715,"t":"2026-10-19T19:55:00Z","v":22208,"vw":8.706129},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-19T20:00:00Z","v":16384,"vw":8.7},{"c":8.7,"h":8.72,"l":8.67,"n":41,"o":8.7,"t":"2026-10-20T13:30:00Z","v":3474,"vw":8.697477},{"c":8.75,"h":8.75,"l":8.75,"n":8,"o":8.75,"t":"2026-10-20T13:35:00Z","v":599,"vw":8.75},{"c":8.795,"h":8.795,"l":8.795,"n":6,"o":8.795,"t":"2026-10-20T13:40:00Z","v":155,"vw":8.795},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T13:45:00Z","v":600,"vw":8.8},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-20T13:50:00Z","v":125,"vw":8.83},{"c":8.805,"h":8.835,"l":8.805,"n":20,"o":8.835,"t":"2026-10-20T13:55:00Z","v":2965,"vw":8.822686},{"c":8.74,"h":8.81,"l":8.73,"n":99,"o":8.81,"t":"2026-10-20T14:00:00Z","v":16958,"vw":8.755789},{"c":8.76,"h":8.76,"l":8.76,"n":4,"o":8.76,"t":"2026-10-20T14:05:00Z","v":444,"vw":8.76},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-20T14:10:00Z","v":810,"vw":8.74},{"c":8.77,"h":8.77,"l":8.74,"n":13,"o":8.74,"t":"2026-10-20T14:15:00Z","v":5139,"vw":8.757576},{"c":8.79,"h":8.79,"l":8.78,"n":5,"o":8.78,"t":"2026-10-20T14:20:00Z","v":303,"vw":8.783333},{"c":8.82,"h":8.82,"l":8.795,"n":14,"o":8.795,"t":"2026-10-20T14:25:00Z","v":939,"vw":8.805625},{"c":8.8,"h":8.825,"l":8.8,"n":47,"o":8.825,"t":"2026-10-20T14:30:00Z","v":2268,"vw":8.816776},{"c":8.8,"h":8.8,"l":8.8,"n":24,"o":8.8,"t":"2026-10-20T14:45:00Z","v":1965,"vw":8.8},{"c":8.78,"h":8.79,"l":8.78,"n":19,"o":8.79,"t":"2026-10-20T14:50:00Z","v":2092,"vw":8.78337},{"c":8.8,"h":8.8,"l":8.79,"n":45,"o":8.79,"t":"2026-10-20T14:55:00Z","v":4785,"vw":8.79974},{"c":8.76,"h":8.79,"l":8.76,"n":49,"o":8.79,"t":"2026-10-20T15:00:00Z","v":12080,"vw":8.77177},{"c":8.75,"h":8.77,"l":8.75,"n":27,"o":8.75,"t":"2026-10-20T15:05:00Z","v":8199,"vw":8.750248},{"c":8.735,"h":8.75,"l":8.73,"n":71,"o":8.75,"t":"2026-10-20T15:10:00Z","v":12842,"vw":8.737173},{"c":8.74,"h":8.7479,"l":8.74,"n":30,"o":8.74,"t":"2026-10-20T15:15:00Z","v":3727,"vw":8.74046},{"c":8.73,"h":8.74,"l":8.73,"n":29,"o":8.74,"t":"2026-10-20T15:20:00Z","v":1551,"vw":8.730858},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-10-20T15:25:00Z","v":138,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":11,"o":8.73,"t":"2026-10-20T15:30:00Z","v":592,"vw":8.73},{"c":8.73,"h":8.735,"l":8.73,"n":25,"o":8.73,"t":"2026-10-20T15:35:00Z","v":1063,"vw":8.730867},{"c":8.74,"h":8.7401,"l":8.74,"n":39,"o":8.74,"t":"2026-10-20T15:40:00Z","v":1096,"vw":8.740024},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-20T15:45:00Z","v":147,"vw":8.74},{"c":8.73,"h":8.7301,"l":8.73,"n":17,"o":8.7301,"t":"2026-10-20T15:50:00Z","v":1570,"vw":8.730068},{"c":8.7,"h":8.71,"l":8.7,"n":27,"o":8.71,"t":"2026-10-20T15:55:00Z","v":803,"vw":8.707268},{"c":8.68,"h":8.69,"l":8.68,"n":15,"o":8.69,"t":"2026-10-20T16:05:00Z","v":1373,"vw":8.686988},{"c":8.69,"h":8.69,"l":8.6801,"n":15,"o":8.685,"t":"2026-10-20T16:10:00Z","v":6192,"vw":8.681543},{"c":8.6801,"h":8.6861,"l":8.68,"n":21,"o":8.685,"t":"2026-10-20T16:15:00Z","v":3427,"vw":8.680446},{"c":8.685,"h":8.685,"l":8.685,"n":4,"o":8.685,"t":"2026-10-20T16:20:00Z","v":1031,"vw":8.685},{"c":8.69,"h":8.69,"l":8.69,"n":18,"o":8.69,"t":"2026-10-20T16:25:00Z","v":1043,"vw":8.69},{"c":8.7,"h":8.7,"l":8.7,"n":11,"o":8.7,"t":"2026-10-20T16:35:00Z","v":609,"vw":8.7},{"c":8.692,"h":8.695,"l":8.69,"n":9,"o":8.69,"t":"2026-10-20T16:40:00Z","v":860,"vw":8.692},{"c":8.6825,"h":8.69,"l":8.6825,"n":19,"o":8.69,"t":"2026-10-20T16:45:00Z","v":1310,"vw":8.683202},{"c":8.67,"h":8.68,"l":8.67,"n":37,"o":8.68,"t":"2026-10-20T16:55:00Z","v":1480,"vw":8.672007},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-20T17:00:00Z","v":252,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-10-20T17:05:00Z","v":262,"vw":8.66},{"c":8.64,"h":8.66,"l":8.64,"n":47,"o":8.66,"t":"2026-10-20T17:10:00Z","v":2329,"vw":8.64807},{"c":8.635,"h":8.64,"l":8.635,"n":38,"o":8.64,"t":"2026-10-20T17:15:00Z","v":652,"vw":8.637573},{"c":8.63,"h":8.63,"l":8.63,"n":15,"o":8.63,"t":"2026-10-20T17:20:00Z","v":1100,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":50,"o":8.63,"t":"2026-10-20T17:25:00Z","v":1151,"vw":8.63},{"c":8.6399,"h":8.6399,"l":8.6399,"n":3,"o":8.6399,"t":"2026-10-20T17:30:00Z","v":194,"vw":8.6399},{"c":8.66,"h":8.66,"l":8.635,"n":55,"o":8.635,"t":"2026-10-20T17:35:00Z","v":6220,"vw":8.647364},{"c":8.66,"h":8.66,"l":8.655,"n":13,"o":8.655,"t":"2026-10-20T17:40:00Z","v":987,"vw":8.6587},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-20T17:45:00Z","v":126,"vw":8.67},{"c":8.67,"h":8.67,"l":8.66,"n":22,"o":8.67,"t":"2026-10-20T17:50:00Z","v":1924,"vw":8.668918},{"c":8.665,"h":8.665,"l":8.665,"n":5,"o":8.665,"t":"2026-10-20T17:55:00Z","v":1424,"vw":8.665},{"c":8.67,"h":8.67,"l":8.67,"n":9,"o":8.67,"t":"2026-10-20T18:00:00Z","v":327,"vw":8.67},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-20T18:05:00Z","v":163,"vw":8.66},{"c":8.655,"h":8.655,"l":8.655,"n":7,"o":8.655,"t":"2026-10-20T18:15:00Z","v":408,"vw":8.655},{"c":8.645,"h":8.65,"l":8.64,"n":59,"o":8.65,"t":"2026-10-20T18:20:00Z","v":4648,"vw":8.641842},{"c":8.645,"h":8.645,"l":8.64,"n":96,"o":8.64,"t":"2026-10-20T18:25:00Z","v":3338,"vw":8.644343},{"c":8.6514,"h":8.6514,"l":8.645,"n":43,"o":8.645,"t":"2026-10-20T18:30:00Z","v":3121,"vw":8.65031},{"c":8.6464,"h":8.6464,"l":8.645,"n":10,"o":8.645,"t":"2026-10-20T18:35:00Z","v":354,"vw":8.6457},{"c":8.645,"h":8.645,"l":8.645,"n":13,"o":8.645,"t":"2026-10-20T18:40:00Z","v":505,"vw":8.645},{"c":8.64,"h":8.64,"l":8.64,"n":33,"o":8.64,"t":"2026-10-20T18:45:00Z","v":1743,"vw":8.64},{"c":8.645,"h":8.645,"l":8.64,"n":29,"o":8.64,"t":"2026-10-20T18:50:00Z","v":2171,"vw":8.640614},{"c":8.6486,"h":8.6486,"l":8.6486,"n":4,"o":8.6486,"t":"2026-10-20T18:55:00Z","v":154,"vw":8.6486},{"c":8.6514,"h":8.6514,"l":8.65,"n":21,"o":8.65,"t":"2026-10-20T19:00:00Z","v":1492,"vw":8.650642},{"c":8.6461,"h":8.6461,"l":8.645,"n":7,"o":8.645,"t":"2026-10-20T19:05:00Z","v":534,"vw":8.64544},{"c":8.645,"h":8.645,"l":8.645,"n":10,"o":8.645,"t":"2026-10-20T19:10:00Z","v":354,"vw":8.645},{"c":8.65,"h":8.65,"l":8.65,"n":28,"o":8.65,"t":"2026-10-20T19:15:00Z","v":1230,"vw":8.65},{"c":8.629,"h":8.65,"l":8.625,"n":140,"o":8.65,"t":"2026-10-20T19:20:00Z","v":10113,"vw":8.637491},{"c":8.62,"h":8.62,"l":8.615,"n":58,"o":8.62,"t":"2026-10-20T19:25:00Z","v":2807,"vw":8.618795},{"c":8.615,"h":8.62,"l":8.605,"n":61,"o":8.62,"t":"2026-10-20T19:35:00Z","v":4563,"vw":8.611043},{"c":8.64,"h":8.64,"l":8.62,"n":32,"o":8.62,"t":"2026-10-20T19:40:00Z","v":1382,"vw":8.628319},{"c":8.6489,"h":8.6489,"l":8.64,"n":10,"o":8.64,"t":"2026-10-20T19:45:00Z","v":783,"vw":8.645519},{"c":8.625,"h":8.645,"l":8.62,"n":94,"o":8.645,"t":"2026-10-20T19:50:00Z","v":15477,"vw":8.635065},{"c":8.63,"h":8.648,"l":8.615,"n":314,"o":8.62,"t":"2026-10-20T19:55:00Z","v":19268,"vw":8.631412},{"c":8.62,"h":8.65,"l":8.62,"n":12,"o":8.62,"t":"2026-10-20T20:00:00Z","v":18503,"vw":8.623469},{"c":8.55,"h":8.65,"l":8.53,"n":51,"o":8.53,"t":"2026-10-21T13:30:00Z","v":4182,"vw":8.585498},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-21T13:35:00Z","v":100,"vw":8.58},{"c":8.6,"h":8.605,"l":8.6,"n":12,"o":8.6,"t":"2026-10-21T13:40:00Z","v":1179,"vw":8.600455},{"c":8.595,"h":8.595,"l":8.58,"n":10,"o":8.58,"t":"2026-10-21T13:45:00Z","v":669,"vw":8.583138},{"c":8.58,"h":8.605,"l":8.58,"n":9,"o":8.605,"t":"2026-10-21T13:55:00Z","v":9016,"vw":8.598988},{"c":8.57,"h":8.599,"l":8.57,"n":6,"o":8.599,"t":"2026-10-21T14:00:00Z","v":908,"vw":8.592563},{"c":8.53,"h":8.54,"l":8.52,"n":21,"o":8.54,"t":"2026-10-21T14:05:00Z","v":2128,"vw":8.525551},{"c":8.539,"h":8.55,"l":8.539,"n":42,"o":8.55,"t":"2026-10-21T14:10:00Z","v":869,"vw":8.546316},{"c":8.53,"h":8.54,"l":8.53,"n":7,"o":8.54,"t":"2026-10-21T14:15:00Z","v":2965,"vw":8.530345},{"c":8.5201,"h":8.5201,"l":8.51,"n":14,"o":8.52,"t":"2026-10-21T14:20:00Z","v":1745,"vw":8.519459},{"c":8.49,"h":8.505,"l":8.49,"n":23,"o":8.505,"t":"2026-10-21T14:25:00Z","v":1031,"vw":8.501933},{"c":8.515,"h":8.515,"l":8.4876,"n":38,"o":8.4876,"t":"2026-10-21T14:30:00Z","v":2950,"vw":8.501497},{"c":8.515,"h":8.515,"l":8.515,"n":3,"o":8.515,"t":"2026-10-21T14:35:00Z","v":176,"vw":8.515},{"c":8.53,"h":8.53,"l":8.53,"n":4,"o":8.53,"t":"2026-10-21T14:40:00Z","v":135,"vw":8.53},{"c":8.52,"h":8.52,"l":8.51,"n":37,"o":8.51,"t":"2026-10-21T14:45:00Z","v":3779,"vw":8.513601},{"c":8.51,"h":8.51,"l":8.51,"n":11,"o":8.51,"t":"2026-10-21T14:50:00Z","v":1012,"vw":8.51},{"c":8.49,"h":8.49,"l":8.49,"n":9,"o":8.49,"t":"2026-10-21T14:55:00Z","v":268,"vw":8.49},{"c":8.5,"h":8.5,"l":8.49,"n":21,"o":8.49,"t":"2026-10-21T15:00:00Z","v":918,"vw":8.496},{"c":8.49,"h":8.49,"l":8.49,"n":6,"o":8.49,"t":"2026-10-21T15:05:00Z","v":1135,"vw":8.49},{"c":8.51,"h":8.52,"l":8.495,"n":101,"o":8.495,"t":"2026-10-21T15:10:00Z","v":8776,"vw":8.504066},{"c":8.5099,"h":8.5099,"l":8.5099,"n":6,"o":8.5099,"t":"2026-10-21T15:15:00Z","v":1207,"vw":8.5099},{"c":8.52,"h":8.52,"l":8.51,"n":38,"o":8.51,"t":"2026-10-21T15:20:00Z","v":1504,"vw":8.514481},{"c":8.535,"h":8.545,"l":8.535,"n":15,"o":8.545,"t":"2026-10-21T15:30:00Z","v":408,"vw":8.539},{"c":8.53,"h":8.53,"l":8.53,"n":12,"o":8.53,"t":"2026-10-21T15:35:00Z","v":274,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":21,"o":8.54,"t":"2026-10-21T15:40:00Z","v":637,"vw":8.54},{"c":8.535,"h":8.54,"l":8.53,"n":22,"o":8.54,"t":"2026-10-21T15:45:00Z","v":1300,"vw":8.533571},{"c":8.54,"h":8.54,"l":8.535,"n":22,"o":8.535,"t":"2026-10-21T15:50:00Z","v":925,"vw":8.539169},{"c":8.53,"h":8.53,"l":8.53,"n":27,"o":8.53,"t":"2026-10-21T15:55:00Z","v":592,"vw":8.53},{"c":8.52,"h":8.535,"l":8.52,"n":33,"o":8.535,"t":"2026-10-21T16:05:00Z","v":1954,"vw":8.531546},{"c":8.525,"h":8.525,"l":8.525,"n":8,"o":8.525,"t":"2026-10-21T16:10:00Z","v":733,"vw":8.525},{"c":8.54,"h":8.54,"l":8.53,"n":15,"o":8.53,"t":"2026-10-21T16:15:00Z","v":445,"vw":8.535},{"c":8.535,"h":8.54,"l":8.53,"n":8,"o":8.54,"t":"2026-10-21T16:20:00Z","v":519,"vw":8.535},{"c":8.53,"h":8.535,"l":8.53,"n":7,"o":8.535,"t":"2026-10-21T16:30:00Z","v":2118,"vw":8.530238},{"c":8.55,"h":8.55,"l":8.53,"n":56,"o":8.535,"t":"2026-10-21T16:35:00Z","v":2344,"vw":8.539073},{"c":8.545,"h":8.55,"l":8.545,"n":8,"o":8.55,"t":"2026-10-21T16:40:00Z","v":462,"vw":8.547707},{"c":8.51,"h":8.53,"l":8.51,"n":25,"o":8.53,"t":"2026-10-21T16:45:00Z","v":2438,"vw":8.519091},{"c":8.5,"h":8.51,"l":8.5,"n":10,"o":8.51,"t":"2026-10-21T16:50:00Z","v":690,"vw":8.504506},{"c":8.49,"h":8.5,"l":8.48,"n":66,"o":8.5,"t":"2026-10-21T16:55:00Z","v":4845,"vw":8.488897},{"c":8.505,"h":8.505,"l":8.49,"n":29,"o":8.49,"t":"2026-10-21T17:10:00Z","v":1594,"vw":8.4955},{"c":8.49,"h":8.495,"l":8.49,"n":9,"o":8.495,"t":"2026-10-21T17:20:00Z","v":516,"vw":8.491667},{"c":8.4999,"h":8.4999,"l":8.49,"n":9,"o":8.49,"t":"2026-10-21T17:25:00Z","v":600,"vw":8.4955},{"c":8.4901,"h":8.5,"l":8.4901,"n":8,"o":8.5,"t":"2026-10-21T17:35:00Z","v":736,"vw":8.49175},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-21T17:40:00Z","v":704,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-21T17:50:00Z","v":208,"vw":8.5},{"c":8.49,"h":8.5,"l":8.49,"n":14,"o":8.5,"t":"2026-10-21T17:55:00Z","v":680,"vw":8.495122},{"c":8.481,"h":8.481,"l":8.481,"n":4,"o":8.481,"t":"2026-10-21T18:00:00Z","v":936,"vw":8.481},{"c":8.48,"h":8.48,"l":8.48,"n":14,"o":8.48,"t":"2026-10-21T18:05:00Z","v":476,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":12,"o":8.48,"t":"2026-10-21T18:10:00Z","v":591,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":15,"o":8.49,"t":"2026-10-21T18:15:00Z","v":1007,"vw":8.49},{"c":8.475,"h":8.49,"l":8.475,"n":24,"o":8.49,"t":"2026-10-21T18:25:00Z","v":997,"vw":8.480803},{"c":8.48,"h":8.48,"l":8.48,"n":8,"o":8.48,"t":"2026-10-21T18:30:00Z","v":215,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-21T18:35:00Z","v":138,"vw":8.48},{"c":8.465,"h":8.48,"l":8.465,"n":50,"o":8.48,"t":"2026-10-21T18:45:00Z","v":2893,"vw":8.473163},{"c":8.46,"h":8.46,"l":8.46,"n":24,"o":8.46,"t":"2026-10-21T18:50:00Z","v":736,"vw":8.46},{"c":8.43,"h":8.43,"l":8.42,"n":21,"o":8.43,"t":"2026-10-21T18:55:00Z","v":656,"vw":8.425868},{"c":8.395,"h":8.42,"l":8.395,"n":31,"o":8.42,"t":"2026-10-21T19:00:00Z","v":1783,"vw":8.407714},{"c":8.43,"h":8.43,"l":8.4,"n":56,"o":8.4,"t":"2026-10-21T19:05:00Z","v":4790,"vw":8.420086},{"c":8.43,"h":8.44,"l":8.43,"n":32,"o":8.43,"t":"2026-10-21T19:10:00Z","v":1852,"vw":8.431384},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-21T19:15:00Z","v":449,"vw":8.44},{"c":8.45,"h":8.45,"l":8.45,"n":19,"o":8.45,"t":"2026-10-21T19:20:00Z","v":725,"vw":8.45},{"c":8.45,"h":8.45,"l":8.4438,"n":11,"o":8.4438,"t":"2026-10-21T19:25:00Z","v":941,"vw":8.446125},{"c":8.44,"h":8.45,"l":8.44,"n":34,"o":8.45,"t":"2026-10-21T19:30:00Z","v":1817,"vw":8.443955},{"c":8.455,"h":8.455,"l":8.445,"n":29,"o":8.445,"t":"2026-10-21T19:35:00Z","v":1327,"vw":8.448167},{"c":8.48,"h":8.48,"l":8.445,"n":92,"o":8.455,"t":"2026-10-21T19:40:00Z","v":7050,"vw":8.463014},{"c":8.48,"h":8.48,"l":8.47,"n":63,"o":8.472,"t":"2026-10-21T19:45:00Z","v":4047,"vw":8.473954},{"c":8.485,"h":8.49,"l":8.475,"n":160,"o":8.48,"t":"2026-10-21T19:50:00Z","v":19658,"vw":8.479954},{"c":8.515,"h":8.52,"l":8.485,"n":252,"o":8.485,"t":"2026-10-21T19:55:00Z","v":16265,"vw":8.501213},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-21T20:00:00Z","v":23087,"vw":8.5},{"c":8.53,"h":8.53,"l":8.47,"n":21,"o":8.5,"t":"2026-10-22T13:30:00Z","v":4708,"vw":8.500976},{"c":8.6,"h":8.62,"l":8.5091,"n":15,"o":8.53,"t":"2026-10-22T13:35:00Z","v":1674,"vw":8.563469},{"c":8.6,"h":8.6,"l":8.55,"n":26,"o":8.55,"t":"2026-10-22T13:40:00Z","v":4349,"vw":8.554421},{"c":8.61,"h":8.64,"l":8.5782,"n":16,"o":8.6,"t":"2026-10-22T13:45:00Z","v":1427,"vw":8.607777},{"c":8.6599,"h":8.6599,"l":8.635,"n":3,"o":8.635,"t":"2026-10-22T13:50:00Z","v":1024,"vw":8.657417},{"c":8.7,"h":8.7,"l":8.675,"n":9,"o":8.68,"t":"2026-10-22T13:55:00Z","v":448,"vw":8.6825},{"c":8.685,"h":8.685,"l":8.685,"n":1,"o":8.685,"t":"2026-10-22T14:00:00Z","v":715,"vw":8.685},{"c":8.74,"h":8.76,"l":8.72,"n":81,"o":8.72,"t":"2026-10-22T14:05:00Z","v":5861,"vw":8.734934},{"c":8.74,"h":8.76,"l":8.72,"n":55,"o":8.735,"t":"2026-10-22T14:10:00Z","v":18356,"vw":8.738819},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-22T14:15:00Z","v":5101,"vw":8.73},{"c":8.75,"h":8.75,"l":8.74,"n":9,"o":8.75,"t":"2026-10-22T14:20:00Z","v":1270,"vw":8.748333},{"c":8.745,"h":8.745,"l":8.745,"n":8,"o":8.745,"t":"2026-10-22T14:25:00Z","v":796,"vw":8.745},{"c":8.72,"h":8.75,"l":8.72,"n":29,"o":8.75,"t":"2026-10-22T14:30:00Z","v":2886,"vw":8.742521},{"c":8.73,"h":8.73,"l":8.7108,"n":107,"o":8.7108,"t":"2026-10-22T14:35:00Z","v":3218,"vw":8.72275},{"c":8.75,"h":8.75,"l":8.74,"n":59,"o":8.75,"t":"2026-10-22T14:40:00Z","v":1254,"vw":8.7475},{"c":8.72,"h":8.75,"l":8.71,"n":69,"o":8.75,"t":"2026-10-22T14:45:00Z","v":6723,"vw":8.726698},{"c":8.725,"h":8.74,"l":8.709,"n":32,"o":8.709,"t":"2026-10-22T14:50:00Z","v":4593,"vw":8.722095},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-22T14:55:00Z","v":3658,"vw":8.74},{"c":8.725,"h":8.73,"l":8.725,"n":7,"o":8.73,"t":"2026-10-22T15:00:00Z","v":663,"vw":8.729151},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-22T15:05:00Z","v":267,"vw":8.74},{"c":8.75,"h":8.75,"l":8.7477,"n":25,"o":8.7477,"t":"2026-10-22T15:10:00Z","v":2066,"vw":8.74954},{"c":8.74,"h":8.76,"l":8.74,"n":24,"o":8.76,"t":"2026-10-22T15:15:00Z","v":1298,"vw":8.748986},{"c":8.74,"h":8.74,"l":8.74,"n":19,"o":8.74,"t":"2026-10-22T15:30:00Z","v":771,"vw":8.74},{"c":8.75,"h":8.75,"l":8.74,"n":19,"o":8.74,"t":"2026-10-22T15:35:00Z","v":1400,"vw":8.742369},{"c":8.74,"h":8.75,"l":8.74,"n":28,"o":8.75,"t":"2026-10-22T15:40:00Z","v":1345,"vw":8.745619},{"c":8.7469,"h":8.76,"l":8.7469,"n":7,"o":8.76,"t":"2026-10-22T15:45:00Z","v":1445,"vw":8.748452},{"c":8.77,"h":8.785,"l":8.7407,"n":65,"o":8.7407,"t":"2026-10-22T15:50:00Z","v":3408,"vw":8.766149},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-22T15:55:00Z","v":613,"vw":8.77},{"c":8.775,"h":8.775,"l":8.775,"n":4,"o":8.775,"t":"2026-10-22T16:05:00Z","v":370,"vw":8.775},{"c":8.77,"h":8.77,"l":8.76,"n":25,"o":8.76,"t":"2026-10-22T16:10:00Z","v":2094,"vw":8.769414},{"c":8.77,"h":8.77,"l":8.77,"n":14,"o":8.77,"t":"2026-10-22T16:15:00Z","v":788,"vw":8.77},{"c":8.7979,"h":8.8,"l":8.78,"n":25,"o":8.78,"t":"2026-10-22T16:25:00Z","v":1746,"vw":8.786851},{"c":8.81,"h":8.815,"l":8.8,"n":26,"o":8.8,"t":"2026-10-22T16:30:00Z","v":1148,"vw":8.808722},{"c":8.8,"h":8.815,"l":8.8,"n":16,"o":8.815,"t":"2026-10-22T16:35:00Z","v":676,"vw":8.805445},{"c":8.79,"h":8.795,"l":8.79,"n":12,"o":8.795,"t":"2026-10-22T16:40:00Z","v":534,"vw":8.7925},{"c":8.78,"h":8.81,"l":8.78,"n":67,"o":8.805,"t":"2026-10-22T16:50:00Z","v":11872,"vw":8.788666},{"c":8.78,"h":8.78,"l":8.78,"n":6,"o":8.78,"t":"2026-10-22T16:55:00Z","v":897,"vw":8.78},{"c":8.78,"h":8.79,"l":8.78,"n":21,"o":8.79,"t":"2026-10-22T17:00:00Z","v":1890,"vw":8.780769},{"c":8.76,"h":8.77,"l":8.76,"n":41,"o":8.77,"t":"2026-10-22T17:05:00Z","v":2139,"vw":8.769041},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-22T17:10:00Z","v":200,"vw":8.76},{"c":8.76,"h":8.765,"l":8.76,"n":21,"o":8.765,"t":"2026-10-22T17:15:00Z","v":1876,"vw":8.763808},{"c":8.76,"h":8.77,"l":8.76,"n":32,"o":8.76,"t":"2026-10-22T17:20:00Z","v":1428,"vw":8.761399},{"c":8.7701,"h":8.775,"l":8.7701,"n":19,"o":8.775,"t":"2026-10-22T17:25:00Z","v":4277,"vw":8.770468},{"c":8.78,"h":8.78,"l":8.78,"n":3,"o":8.78,"t":"2026-10-22T17:30:00Z","v":126,"vw":8.78},{"c":8.78,"h":8.78,"l":8.77,"n":10,"o":8.78,"t":"2026-10-22T17:35:00Z","v":573,"vw":8.774},{"c":8.7626,"h":8.7626,"l":8.7626,"n":2,"o":8.7626,"t":"2026-10-22T17:40:00Z","v":101,"vw":8.7626},{"c":8.77,"h":8.77,"l":8.77,"n":7,"o":8.77,"t":"2026-10-22T17:45:00Z","v":275,"vw":8.77},{"c":8.7706,"h":8.7706,"l":8.77,"n":6,"o":8.77,"t":"2026-10-22T17:50:00Z","v":438,"vw":8.7702},{"c":8.765,"h":8.765,"l":8.765,"n":1,"o":8.765,"t":"2026-10-22T17:55:00Z","v":391,"vw":8.765},{"c":8.77,"h":8.77,"l":8.77,"n":13,"o":8.77,"t":"2026-10-22T18:00:00Z","v":3156,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":4,"o":8.77,"t":"2026-10-22T18:05:00Z","v":126,"vw":8.77},{"c":8.78,"h":8.78,"l":8.77,"n":5,"o":8.77,"t":"2026-10-22T18:10:00Z","v":322,"vw":8.775},{"c":8.78,"h":8.78,"l":8.76,"n":21,"o":8.77,"t":"2026-10-22T18:15:00Z","v":1207,"vw":8.768889},{"c":8.78,"h":8.79,"l":8.775,"n":60,"o":8.775,"t":"2026-10-22T18:20:00Z","v":2908,"vw":8.782755},{"c":8.76,"h":8.77,"l":8.76,"n":58,"o":8.77,"t":"2026-10-22T18:25:00Z","v":3774,"vw":8.763889},{"c":8.76,"h":8.77,"l":8.76,"n":42,"o":8.77,"t":"2026-10-22T18:45:00Z","v":2197,"vw":8.761117},{"c":8.76,"h":8.765,"l":8.76,"n":23,"o":8.765,"t":"2026-10-22T18:50:00Z","v":658,"vw":8.763971},{"c":8.76,"h":8.77,"l":8.76,"n":33,"o":8.765,"t":"2026-10-22T18:55:00Z","v":1600,"vw":8.761875},{"c":8.76,"h":8.76,"l":8.7576,"n":17,"o":8.7576,"t":"2026-10-22T19:00:00Z","v":844,"vw":8.759632},{"c":8.7715,"h":8.78,"l":8.765,"n":48,"o":8.765,"t":"2026-10-22T19:05:00Z","v":3760,"vw":8.772401},{"c":8.76,"h":8.77,"l":8.76,"n":35,"o":8.77,"t":"2026-10-22T19:10:00Z","v":1326,"vw":8.76875},{"c":8.75,"h":8.75,"l":8.75,"n":18,"o":8.75,"t":"2026-10-22T19:15:00Z","v":837,"vw":8.75},{"c":8.745,"h":8.745,"l":8.745,"n":5,"o":8.745,"t":"2026-10-22T19:20:00Z","v":208,"vw":8.745},{"c":8.74,"h":8.745,"l":8.74,"n":33,"o":8.745,"t":"2026-10-22T19:25:00Z","v":1068,"vw":8.74152},{"c":8.745,"h":8.745,"l":8.74,"n":20,"o":8.74,"t":"2026-10-22T19:30:00Z","v":1321,"vw":8.741089},{"c":8.74,"h":8.74,"l":8.735,"n":47,"o":8.74,"t":"2026-10-22T19:35:00Z","v":2867,"vw":8.739725},{"c":8.73,"h":8.745,"l":8.73,"n":87,"o":8.745,"t":"2026-10-22T19:40:00Z","v":5011,"vw":8.737376},{"c":8.72,"h":8.735,"l":8.72,"n":53,"o":8.735,"t":"2026-10-22T19:45:00Z","v":3219,"vw":8.724782},{"c":8.74,"h":8.75,"l":8.72,"n":98,"o":8.72,"t":"2026-10-22T19:50:00Z","v":4805,"vw":8.735643},{"c":8.755,"h":8.76,"l":8.745,"n":228,"o":8.75,"t":"2026-10-22T19:55:00Z","v":9408,"vw":8.751825},{"c":8.76,"h":8.76,"l":8.76,"n":6,"o":8.76,"t":"2026-10-22T20:00:00Z","v":9808,"vw":8.76},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-22T20:50:00Z","v":481,"vw":8.8},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-22T21:15:00Z","v":240,"vw":8.64},{"c":8.93,"h":8.93,"l":8.89,"n":5,"o":8.89,"t":"2026-10-22T21:35:00Z","v":500,"vw":8.906569}],"history":[{"c":18.56,"h":18.65,"l":18.49,"n":1741,"o":18.63,"t":"2024-10-21T04:00:00Z","v":101616,"vw":18.566353},{"c":18.45,"h":18.6,"l":18.39,"n":1403,"o":18.55,"t":"2024-10-22T04:00:00Z","v":113795,"vw":18.448016},{"c":18.39,"h":18.46,"l":18.27,"n":1573,"o":18.45,"t":"2024-10-23T04:00:00Z","v":67628,"vw":18.367494},{"c":18.5,"h":18.5,"l":18.36,"n":1619,"o":18.38,"t":"2024-10-24T04:00:00Z","v":109504,"vw":18.447894},{"c":18.39,"h":18.52,"l":18.36,"n":1334,"o":18.5,"t":"2024-10-25T04:00:00Z","v":71272,"vw":18.425049},{"c":18.5,"h":18.5699,"l":18.39,"n":1388,"o":18.39,"t":"2024-10-28T04:00:00Z","v":105975,"vw":18.482392},{"c":18.3,"h":18.46,"l":18.22,"n":1797,"o":18.46,"t":"2024-10-29T04:00:00Z","v":94684,"vw":18.300542},{"c":18.27,"h":18.4298,"l":18.245,"n":1312,"o":18.31,"t":"2024-10-30T04:00:00Z","v":64817,"vw":18.297236},{"c":18.19,"h":18.38,"l":18.09,"n":1245,"o":18.25,"t":"2024-10-31T04:00:00Z","v":81413,"vw":18.192953},{"c":18.02,"h":18.3,"l":18.01,"n":1402,"o":18.25,"t":"2024-11-01T04:00:00Z","v":103810,"vw":18.108},{"c":17.55,"h":18.04,"l":17.45,"n":2822,"o":18.04,"t":"2024-11-04T05:00:00Z","v":212120,"vw":17.64652},{"c":17.66,"h":17.6782,"l":17.5,"n":1607,"o":17.54,"t":"2024-11-05T05:00:00Z","v":98723,"vw":17.600645},{"c":18.21,"h":18.21,"l":17.81,"n":1962,"o":18.09,"t":"2024-11-06T05:00:00Z","v":104208,"vw":18.07736},{"c":18.27,"h":18.385,"l":18.255,"n":2043,"o":18.26,"t":"2024-11-07T05:00:00Z","v":121767,"vw":18.317393},{"c":18.3,"h":18.3399,"l":18.21,"n":1522,"o":18.3,"t":"2024-11-08T05:00:00Z","v":112413,"vw":18.283205},{"c":18.22,"h":18.33,"l":18.12,"n":1914,"o":18.3,"t":"2024-11-11T05:00:00Z","v":133202,"vw":18.198744},{"c":18.81,"h":18.86,"l":18.22,"n":2970,"o":18.22,"t":"2024-11-12T05:00:00Z","v":300459,"vw":18.594198},{"c":18.78,"h":19.09,"l":18.67,"n":2038,"o":18.81,"t":"2024-11-13T05:00:00Z","v":141602,"vw":18.822},{"c":19.13,"h":19.16,"l":18.91,"n":2118,"o":18.91,"t":"2024-11-14T05:00:00Z","v":145944,"vw":19.07418},{"c":18.98,"h":19.2,"l":18.91,"n":1476,"o":19.2,"t":"2024-11-15T05:00:00Z","v":76330,"vw":19.02111},{"c":19.01,"h":19.12,"l":18.92,"n":1859,"o":19,"t":"2024-11-18T05:00:00Z","v":134122,"vw":19.024516},{"c":19.12,"h":19.17,"l":18.92,"n":1034,"o":18.98,"t":"2024-11-19T05:00:00Z","v":55954,"vw":19.084436},{"c":19.07,"h":19.17,"l":18.94,"n":1163,"o":19.09,"t":"2024-11-20T05:00:00Z","v":68736,"vw":19.033102},{"c":19.06,"h":19.15,"l":19,"n":1355,"o":19.03,"t":"2024-11-21T05:00:00Z","v":65587,"vw":19.08413},{"c":19.22,"h":19.24,"l":19,"n":1179,"o":19.03,"t":"2024-11-22T05:00:00Z","v":97756,"vw":19.174871},{"c":19.18,"h":19.38,"l":19.1432,"n":1564,"o":19.38,"t":"2024-11-25T05:00:00Z","v":88639,"vw":19.246736},{"c":19.27,"h":19.35,"l":19.09,"n":1552,"o":19.18,"t":"2024-11-26T05:00:00Z","v":87921,"vw":19.258333},{"c":19.29,"h":19.465,"l":19.245,"n":1810,"o":19.28,"t":"2024-11-27T05:00:00Z","v":141811,"vw":19.348245},{"c":19.36,"h":19.4451,"l":19.1801,"n":895,"o":19.29,"t":"2024-11-29T05:00:00Z","v":48488,"vw":19.353017},{"c":19.39,"h":19.39,"l":19.08,"n":2428,"o":19.36,"t":"2024-12-02T05:00:00Z","v":118445,"vw":19.283542},{"c":19.51,"h":19.54,"l":19.3764,"n":1985,"o":19.45,"t":"2024-12-03T05:00:00Z","v":68700,"vw":19.475992},{"c":19.52,"h":19.55,"l":19.44,"n":1550,"o":19.55,"t":"2024-12-04T05:00:00Z","v":79485,"vw":19.497293},{"c":19.46,"h":19.54,"l":19.421,"n":1396,"o":19.53,"t":"2024-12-05T05:00:00Z","v":87066,"vw":19.480284},{"c":19.47,"h":19.49,"l":19.39,"n":1447,"o":19.4,"t":"2024-12-06T05:00:00Z","v":69934,"vw":19.443981},{"c":19.67,"h":19.69,"l":19.5,"n":1718,"o":19.5,"t":"2024-12-09T05:00:00Z","v":143905,"vw":19.602405},{"c":19.72,"h":19.85,"l":19.6116,"n":1990,"o":19.67,"t":"2024-12-10T05:00:00Z","v":110947,"vw":19.745274},{"c":19.78,"h":19.86,"l":19.705,"n":1937,"o":19.8,"t":"2024-12-11T05:00:00Z","v":83258,"vw":19.781023},{"c":19.91,"h":20.01,"l":19.7115,"n":1768,"o":19.76,"t":"2024-12-12T05:00:00Z","v":123754,"vw":19.948653},{"c":19.98,"h":20.03,"l":19.88,"n":1860,"o":19.95,"t":"2024-12-13T05:00:00Z","v":100414,"vw":19.961634},{"c":19.82,"h":19.9999,"l":19.78,"n":1679,"o":19.99,"t":"2024-12-16T05:00:00Z","v":98860,"vw":19.898183},{"c":19.56,"h":19.8,"l":19.54,"n":1856,"o":19.8,"t":"2024-12-17T05:00:00Z","v":117584,"vw":19.643031},{"c":19.23,"h":19.84,"l":19.23,"n":2142,"o":19.84,"t":"2024-12-18T05:00:00Z","v":164931,"vw":19.551905},{"c":19.34,"h":19.76,"l":19.2261,"n":2107,"o":19.33,"t":"2024-12-19T05:00:00Z","v":175644,"vw":19.423767},{"c":19.52,"h":19.67,"l":19.285,"n":1447,"o":19.3,"t":"2024-12-20T05:00:00Z","v":110854,"vw":19.573785},{"c":19.65,"h":19.67,"l":19.3653,"n":2005,"o":19.66,"t":"2024-12-23T05:00:00Z","v":130300,"vw":19.573836},{"c":19.81,"h":19.8484,"l":19.62,"n":709,"o":19.73,"t":"2024-12-24T05:00:00Z","v":55521,"vw":19.779703},{"c":19.9,"h":19.9,"l":19.71,"n":1293,"o":19.8,"t":"2024-12-26T05:00:00Z","v":80934,"vw":19.825026},{"c":19.75,"h":19.9,"l":19.63,"n":2217,"o":19.9,"t":"2024-12-27T05:00:00Z","v":116685,"vw":19.745282},{"c":19.68,"h":19.84,"l":19.625,"n":1958,"o":19.74,"t":"2024-12-30T05:00:00Z","v":114297,"vw":19.7358},{"c":19.22,"h":19.3885,"l":19.19,"n":1698,"o":19.32,"t":"2024-12-31T05:00:00Z","v":96380,"vw":19.259731},{"c":19.21,"h":19.48,"l":19.102,"n":2333,"o":19.25,"t":"2025-01-02T05:00:00Z","v":119151,"vw":19.221867},{"c":19.29,"h":19.3641,"l":19.18,"n":1731,"o":19.21,"t":"2025-01-03T05:00:00Z","v":93875,"vw":19.258472},{"c":18.94,"h":19.4193,"l":18.88,"n":2310,"o":19.33,"t":"2025-01-06T05:00:00Z","v":145578,"vw":19.032868},{"c":18.82,"h":19.05,"l":18.745,"n":1658,"o":19,"t":"2025-01-07T05:00:00Z","v":70216,"vw":18.848828},{"c":18.8,"h":18.96,"l":18.57,"n":1846,"o":18.82,"t":"2025-01-08T05:00:00Z","v":103775,"vw":18.727707},{"c":18.52,"h":18.72,"l":18.46,"n":1786,"o":18.72,"t":"2025-01-10T05:00:00Z","v":71891,"vw":18.55743},{"c":18.62,"h":18.62,"l":18.3002,"n":1806,"o":18.46,"t":"2025-01-13T05:00:00Z","v":53429,"vw":18.50019},{"c":19.06,"h":19.06,"l":18.66,"n":2130,"o":18.66,"t":"2025-01-14T05:00:00Z","v":103542,"vw":18.963345},{"c":19.22,"h":19.41,"l":18.97,"n":2028,"o":19.25,"t":"2025-01-15T05:00:00Z","v":113972,"vw":19.195618},{"c":19.36,"h":19.4009,"l":19.1,"n":1554,"o":19.28,"t":"2025-01-16T05:00:00Z","v":69654,"vw":19.243506},{"c":19.34,"h":19.46,"l":19.18,"n":2003,"o":19.46,"t":"2025-01-17T05:00:00Z","v":74403,"vw":19.342291},{"c":19.6,"h":19.72,"l":19.4419,"n":1399,"o":19.45,"t":"2025-01-21T05:00:00Z","v":80778,"vw":19.600785},{"c":19.46,"h":19.62,"l":19.46,"n":1046,"o":19.59,"t":"2025-01-22T05:00:00Z","v":56727,"vw":19.540335},{"c":19.59,"h":19.6199,"l":19.5,"n":1007,"o":19.5,"t":"2025-01-23T05:00:00Z","v":45140,"vw":19.559038},{"c":19.49,"h":19.65,"l":19.48,"n":1190,"o":19.56,"t":"2025-01-24T05:00:00Z","v":68098,"vw":19.560271},{"c":19.28,"h":19.558,"l":19.21,"n":1832,"o":19.4,"t":"2025-01-27T05:00:00Z","v":93053,"vw":19.304849},{"c":19.44,"h":19.53,"l":19.2,"n":932,"o":19.25,"t":"2025-01-28T05:00:00Z","v":47327,"vw":19.411431},{"c":19.27,"h":19.57,"l":19.1015,"n":1579,"o":19.4,"t":"2025-01-29T05:00:00Z","v":87001,"vw":19.38717},{"c":19.53,"h":19.532,"l":19.3,"n":1323,"o":19.37,"t":"2025-01-30T05:00:00Z","v":76366,"vw":19.427568},{"c":19.6,"h":19.7,"l":19.5103,"n":1215,"o":19.6,"t":"2025-01-31T05:00:00Z","v":50418,"vw":19.61254},{"c":19.51,"h":19.58,"l":19.2,"n":1546,"o":19.26,"t":"2025-02-03T05:00:00Z","v":103675,"vw":19.432247},{"c":19.53,"h":19.59,"l":19.45,"n":1092,"o":19.56,"t":"2025-02-04T05:00:00Z","v":48649,"vw":19.531756},{"c":19.62,"h":19.69,"l":19.4252,"n":1348,"o":19.6,"t":"2025-02-05T05:00:00Z","v":86130,"vw":19.59533},{"c":19.71,"h":19.75,"l":19.6,"n":1484,"o":19.69,"t":"2025-02-06T05:00:00Z","v":73077,"vw":19.681666},{"c":19.66,"h":19.76,"l":19.53,"n":1315,"o":19.75,"t":"2025-02-07T05:00:00Z","v":47088,"vw":19.65822},{"c":19.57,"h":19.69,"l":19.52,"n":1088,"o":19.66,"t":"2025-02-10T05:00:00Z","v":63836,"vw":19.600829},{"c":19.67,"h":19.705,"l":19.46,"n":1620,"o":19.58,"t":"2025-02-11T05:00:00Z","v":120516,"vw":19.621393},{"c":19.82,"h":19.85,"l":19.6,"n":2793,"o":19.6,"t":"2025-02-12T05:00:00Z","v":138534,"vw":19.725428},{"c":19.965,"h":19.99,"l":19.7316,"n":1986,"o":19.89,"t":"2025-02-13T05:00:00Z","v":86758,"vw":19.885319},{"c":19.945,"h":20,"l":19.8442,"n":1884,"o":19.9,"t":"2025-02-14T05:00:00Z","v":91557,"vw":19.941192},{"c":20,"h":20.19,"l":19.93,"n":1755,"o":20.19,"t":"2025-02-18T05:00:00Z","v":130223,"vw":19.99152},{"c":19.995,"h":20.04,"l":19.95,"n":2295,"o":20,"t":"2025-02-19T05:00:00Z","v":150869,"vw":19.993285},{"c":19.05,"h":20.04,"l":18.75,"n":3975,"o":19.75,"t":"2025-02-20T05:00:00Z","v":282158,"vw":19.1485},{"c":18.44,"h":19.135,"l":18.3,"n":5321,"o":19.05,"t":"2025-02-21T05:00:00Z","v":409781,"vw":18.538487},{"c":18.23,"h":18.55,"l":18.11,"n":3428,"o":18.51,"t":"2025-02-24T05:00:00Z","v":245197,"vw":18.235684},{"c":18.27,"h":18.32,"l":18.06,"n":2698,"o":18.21,"t":"2025-02-25T05:00:00Z","v":169210,"vw":18.189434},{"c":18.13,"h":18.39,"l":18.06,"n":2566,"o":18.29,"t":"2025-02-26T05:00:00Z","v":199977,"vw":18.20794},{"c":18.04,"h":18.39,"l":18.02,"n":2092,"o":18.15,"t":"2025-02-27T05:00:00Z","v":129764,"vw":18.079236},{"c":18.41,"h":18.486,"l":17.92,"n":2453,"o":17.95,"t":"2025-02-28T05:00:00Z","v":153575,"vw":18.236193},{"c":18.15,"h":18.565,"l":18.07,"n":2343,"o":18.45,"t":"2025-03-03T05:00:00Z","v":134728,"vw":18.274915},{"c":17.72,"h":18.13,"l":17.67,"n":2619,"o":18.11,"t":"2025-03-04T05:00:00Z","v":145986,"vw":17.826714},{"c":17.49,"h":17.89,"l":17.23,"n":2246,"o":17.6,"t":"2025-03-05T05:00:00Z","v":213067,"vw":17.431978},{"c":17.19,"h":17.385,"l":17.11,"n":3183,"o":17.32,"t":"2025-03-06T05:00:00Z","v":207786,"vw":17.226448},{"c":17.37,"h":17.525,"l":17.1702,"n":2227,"o":17.18,"t":"2025-03-07T05:00:00Z","v":166219,"vw":17.336013},{"c":17.17,"h":17.3827,"l":16.99,"n":2385,"o":17.32,"t":"2025-03-10T04:00:00Z","v":227105,"vw":17.131129},{"c":16.99,"h":17.17,"l":16.81,"n":3436,"o":17.07,"t":"2025-03-11T04:00:00Z","v":218190,"vw":16.977286},{"c":17.02,"h":17.25,"l":16.84,"n":3548,"o":17.12,"t":"2025-03-12T04:00:00Z","v":164146,"vw":16.977831},{"c":16.82,"h":17.44,"l":16.81,"n":2668,"o":17.02,"t":"2025-03-13T04:00:00Z","v":176610,"vw":16.893416},{"c":17.12,"h":17.1822,"l":16.87,"n":2672,"o":16.87,"t":"2025-03-14T04:00:00Z","v":171302,"vw":17.074565},{"c":17.46,"h":17.55,"l":17.15,"n":2698,"o":17.17,"t":"2025-03-17T04:00:00Z","v":116083,"vw":17.381702},{"c":17.54,"h":17.54,"l":17.35,"n":1986,"o":17.42,"t":"2025-03-18T04:00:00Z","v":101483,"vw":17.453229},{"c":17.67,"h":17.68,"l":17.5023,"n":2061,"o":17.63,"t":"2025-03-19T04:00:00Z","v":108665,"vw":17.624734},{"c":17.74,"h":17.805,"l":17.615,"n":1813,"o":17.68,"t":"2025-03-20T04:00:00Z","v":87040,"vw":17.712817},{"c":17.63,"h":17.74,"l":17.6,"n":1893,"o":17.68,"t":"2025-03-21T04:00:00Z","v":109880,"vw":17.659584},{"c":17.85,"h":17.87,"l":17.66,"n":1711,"o":17.72,"t":"2025-03-24T04:00:00Z","v":120356,"vw":17.789829},{"c":17.78,"h":17.96,"l":17.7126,"n":2074,"o":17.94,"t":"2025-03-25T04:00:00Z","v":132113,"vw":17.815987},{"c":17.82,"h":17.9,"l":17.75,"n":2053,"o":17.8,"t":"2025-03-26T04:00:00Z","v":111141,"vw":17.832078},{"c":17.79,"h":17.9699,"l":17.725,"n":2160,"o":17.83,"t":"2025-03-27T04:00:00Z","v":118391,"vw":17.805654},{"c":17.52,"h":17.78,"l":17.46,"n":2491,"o":17.73,"t":"2025-03-28T04:00:00Z","v":113525,"vw":17.588882},{"c":17.12,"h":17.15,"l":16.635,"n":2801,"o":17.14,"t":"2025-03-31T04:00:00Z","v":169100,"vw":17.022369},{"c":17.13,"h":17.225,"l":16.9848,"n":2273,"o":17.04,"t":"2025-04-01T04:00:00Z","v":120729,"vw":17.08102},{"c":17.06,"h":17.14,"l":16.97,"n":1741,"o":17.09,"t":"2025-04-02T04:00:00Z","v":115621,"vw":17.041725},{"c":16.88,"h":17.06,"l":16.6,"n":2958,"o":16.72,"t":"2025-04-03T04:00:00Z","v":157393,"vw":16.867556},{"c":15.71,"h":16.7284,"l":15.522,"n":4634,"o":16.6,"t":"2025-04-04T04:00:00Z","v":547243,"vw":15.898857},{"c":14.63,"h":15.48,"l":14.3613,"n":4933,"o":15.18,"t":"2025-04-07T04:00:00Z","v":532381,"vw":14.805998},{"c":14.2,"h":15.57,"l":14.11,"n":3742,"o":15.11,"t":"2025-04-08T04:00:00Z","v":299727,"vw":14.612085},{"c":15.32,"h":15.4594,"l":13.54,"n":3758,"o":14.03,"t":"2025-04-09T04:00:00Z","v":325418,"vw":14.561839},{"c":14.61,"h":15.3999,"l":14.29,"n":3432,"o":15.17,"t":"2025-04-10T04:00:00Z","v":231431,"vw":14.706069},{"c":14.51,"h":14.895,"l":14.05,"n":2523,"o":14.48,"t":"2025-04-11T04:00:00Z","v":168147,"vw":14.361582},{"c":14.76,"h":15.1,"l":14.5,"n":2450,"o":14.53,"t":"2025-04-14T04:00:00Z","v":166464,"vw":14.80455},{"c":15.2,"h":15.3199,"l":14.83,"n":2054,"o":14.87,"t":"2025-04-15T04:00:00Z","v":217318,"vw":15.146531},{"c":15.17,"h":15.3,"l":14.97,"n":2345,"o":15.03,"t":"2025-04-16T04:00:00Z","v":179330,"vw":15.160514},{"c":15.5,"h":15.54,"l":14.98,"n":2004,"o":15.21,"t":"2025-04-17T04:00:00Z","v":124674,"vw":15.435263},{"c":15.13,"h":15.48,"l":15,"n":1788,"o":15.38,"t":"2025-04-21T04:00:00Z","v":127092,"vw":15.141337},{"c":15.43,"h":15.6567,"l":15.26,"n":1498,"o":15.34,"t":"2025-04-22T04:00:00Z","v":113357,"vw":15.395005},{"c":15.58,"h":16.02,"l":15.37,"n":2132,"o":15.62,"t":"2025-04-23T04:00:00Z","v":146294,"vw":15.622062},{"c":15.98,"h":16.13,"l":15.55,"n":1683,"o":15.63,"t":"2025-04-24T04:00:00Z","v":98006,"vw":15.906282},{"c":16.07,"h":16.11,"l":15.95,"n":1269,"o":15.96,"t":"2025-04-25T04:00:00Z","v":75911,"vw":16.055248},{"c":16.24,"h":16.5,"l":16.06,"n":1311,"o":16.06,"t":"2025-04-28T04:00:00Z","v":104543,"vw":16.223108},{"c":16.19,"h":16.2763,"l":15.95,"n":1152,"o":16.25,"t":"2025-04-29T04:00:00Z","v":63608,"vw":16.087847},{"c":15.97,"h":16.109,"l":15.515,"n":1153,"o":16.02,"t":"2025-04-30T04:00:00Z","v":82338,"vw":15.879771},{"c":15.705,"h":16.2159,"l":15.6863,"n":1022,"o":15.96,"t":"2025-05-01T04:00:00Z","v":60462,"vw":15.911798},{"c":16.01,"h":16.17,"l":15.6282,"n":1126,"o":15.91,"t":"2025-05-02T04:00:00Z","v":58143,"vw":15.921653},{"c":15.75,"h":15.94,"l":15.6294,"n":1718,"o":15.94,"t":"2025-05-05T04:00:00Z","v":82272,"vw":15.811207},{"c":15.82,"h":15.915,"l":15.5,"n":1634,"o":15.63,"t":"2025-05-06T04:00:00Z","v":103747,"vw":15.745074},{"c":15.89,"h":16.07,"l":15.74,"n":2103,"o":16,"t":"2025-05-07T04:00:00Z","v":83397,"vw":15.938377},{"c":15.96,"h":16.06,"l":15.7915,"n":1383,"o":16.06,"t":"2025-05-08T04:00:00Z","v":53805,"vw":15.965402},{"c":16.05,"h":16.21,"l":15.98,"n":1472,"o":16.05,"t":"2025-05-09T04:00:00Z","v":71816,"vw":16.091553},{"c":16.41,"h":16.69,"l":16.385,"n":1793,"o":16.54,"t":"2025-05-12T04:00:00Z","v":139774,"vw":16.539695},{"c":16.77,"h":17.02,"l":16.39,"n":1762,"o":16.4,"t":"2025-05-13T04:00:00Z","v":92799,"vw":16.765276},{"c":16.66,"h":16.8974,"l":16.6,"n":1798,"o":16.77,"t":"2025-05-14T04:00:00Z","v":85652,"vw":16.709281},{"c":15.94,"h":16.4,"l":15.42,"n":2862,"o":16.17,"t":"2025-05-15T04:00:00Z","v":228350,"vw":16.021268},{"c":15.42,"h":15.94,"l":15.21,"n":3986,"o":15.81,"t":"2025-05-16T04:00:00Z","v":416819,"vw":15.39107},{"c":15.61,"h":15.63,"l":15.1277,"n":4250,"o":15.3,"t":"2025-05-19T04:00:00Z","v":258371,"vw":15.473529},{"c":15.8,"h":15.83,"l":15.63,"n":1829,"o":15.63,"t":"2025-05-20T04:00:00Z","v":169927,"vw":15.717939},{"c":15.45,"h":15.83,"l":15.42,"n":1913,"o":15.71,"t":"2025-05-21T04:00:00Z","v":140116,"vw":15.566178},{"c":15.33,"h":15.4408,"l":15.29,"n":2242,"o":15.41,"t":"2025-05-22T04:00:00Z","v":122055,"vw":15.390617},{"c":15.39,"h":15.47,"l":15.2334,"n":1745,"o":15.26,"t":"2025-05-23T04:00:00Z","v":82554,"vw":15.396345},{"c":15.56,"h":15.59,"l":15.33,"n":3248,"o":15.41,"t":"2025-05-27T04:00:00Z","v":158665,"vw":15.500231},{"c":15.51,"h":15.7,"l":15.475,"n":2387,"o":15.55,"t":"2025-05-28T04:00:00Z","v":127896,"vw":15.553851},{"c":15.35,"h":15.69,"l":15.17,"n":7883,"o":15.59,"t":"2025-05-29T04:00:00Z","v":533180,"vw":15.317139},{"c":15.52,"h":15.55,"l":15.22,"n":2510,"o":15.28,"t":"2025-05-30T04:00:00Z","v":176483,"vw":15.469635},{"c":15.08,"h":15.6,"l":14.96,"n":3491,"o":15.52,"t":"2025-06-02T04:00:00Z","v":273991,"vw":15.172423},{"c":14.92,"h":15.1167,"l":14.78,"n":4842,"o":15,"t":"2025-06-03T04:00:00Z","v":322185,"vw":14.906432},{"c":14.82,"h":14.99,"l":14.7,"n":3437,"o":14.88,"t":"2025-06-04T04:00:00Z","v":241455,"vw":14.78779},{"c":14.74,"h":14.8042,"l":14.5,"n":3502,"o":14.71,"t":"2025-06-05T04:00:00Z","v":253062,"vw":14.686766},{"c":15.04,"h":15.04,"l":14.795,"n":2985,"o":14.82,"t":"2025-06-06T04:00:00Z","v":193658,"vw":14.934599},{"c":15.07,"h":15.36,"l":15,"n":3942,"o":15.07,"t":"2025-06-09T04:00:00Z","v":275238,"vw":15.102735},{"c":14.92,"h":15.0548,"l":14.75,"n":4772,"o":15.05,"t":"2025-06-10T04:00:00Z","v":325625,"vw":14.934655},{"c":14.57,"h":14.95,"l":14.49,"n":5595,"o":14.93,"t":"2025-06-11T04:00:00Z","v":559532,"vw":14.659685},{"c":14.7,"h":14.71,"l":14.35,"n":4696,"o":14.58,"t":"2025-06-12T04:00:00Z","v":406406,"vw":14.551936},{"c":14.8,"h":14.92,"l":14.54,"n":5137,"o":14.59,"t":"2025-06-13T04:00:00Z","v":245448,"vw":14.797635},{"c":14.33,"h":14.9061,"l":14.21,"n":6417,"o":14.76,"t":"2025-06-16T04:00:00Z","v":789610,"vw":14.340059},{"c":14.34,"h":14.57,"l":14.16,"n":2165,"o":14.16,"t":"2025-06-17T04:00:00Z","v":179142,"vw":14.415281},{"c":14.45,"h":14.57,"l":14.3322,"n":2235,"o":14.35,"t":"2025-06-18T04:00:00Z","v":160576,"vw":14.485097},{"c":14.41,"h":14.56,"l":14.38,"n":1738,"o":14.55,"t":"2025-06-20T04:00:00Z","v":123884,"vw":14.441612},{"c":14.26,"h":14.5016,"l":14.185,"n":3175,"o":14.41,"t":"2025-06-23T04:00:00Z","v":288006,"vw":14.33824},{"c":14.28,"h":14.41,"l":14.2,"n":4139,"o":14.3,"t":"2025-06-24T04:00:00Z","v":423576,"vw":14.272098},{"c":14.29,"h":14.3352,"l":14.2,"n":2635,"o":14.31,"t":"2025-06-25T04:00:00Z","v":245627,"vw":14.256927},{"c":14.56,"h":14.62,"l":14.3,"n":3557,"o":14.3,"t":"2025-06-26T04:00:00Z","v":305274,"vw":14.48249},{"c":14.48,"h":14.64,"l":14.45,"n":3636,"o":14.6,"t":"2025-06-27T04:00:00Z","v":312769,"vw":14.542253},{"c":14.1,"h":14.25,"l":14,"n":3312,"o":14.06,"t":"2025-06-30T04:00:00Z","v":250421,"vw":14.134667},{"c":14.1,"h":14.17,"l":13.92,"n":6442,"o":14.05,"t":"2025-07-01T04:00:00Z","v":599467,"vw":14.059835},{"c":14.23,"h":14.25,"l":13.965,"n":4025,"o":14.11,"t":"2025-07-02T04:00:00Z","v":373730,"vw":14.078645},{"c":14.33,"h":14.44,"l":14.2,"n":1930,"o":14.24,"t":"2025-07-03T04:00:00Z","v":136717,"vw":14.336976},{"c":14.11,"h":14.31,"l":14.085,"n":3704,"o":14.26,"t":"2025-07-07T04:00:00Z","v":275620,"vw":14.174582},{"c":14.13,"h":14.24,"l":14.01,"n":3982,"o":14.11,"t":"2025-07-08T04:00:00Z","v":248057,"vw":14.147261},{"c":14.26,"h":14.29,"l":14,"n":3888,"o":14.09,"t":"2025-07-09T04:00:00Z","v":345666,"vw":14.189124},{"c":14.47,"h":14.62,"l":14.26,"n":3919,"o":14.26,"t":"2025-07-10T04:00:00Z","v":250425,"vw":14.492423},{"c":14.74,"h":14.76,"l":14.5,"n":3500,"o":14.5,"t":"2025-07-11T04:00:00Z","v":228832,"vw":14.671746},{"c":14.71,"h":14.8,"l":14.65,"n":4378,"o":14.74,"t":"2025-07-14T04:00:00Z","v":362732,"vw":14.715851},{"c":14.58,"h":14.7899,"l":14.57,"n":3038,"o":14.72,"t":"2025-07-15T04:00:00Z","v":287978,"vw":14.636782},{"c":14.65,"h":14.71,"l":14.47,"n":3200,"o":14.61,"t":"2025-07-16T04:00:00Z","v":194416,"vw":14.602693},{"c":14.65,"h":14.79,"l":14.61,"n":2938,"o":14.68,"t":"2025-07-17T04:00:00Z","v":228590,"vw":14.666371},{"c":14.49,"h":14.79,"l":14.44,"n":2440,"o":14.67,"t":"2025-07-18T04:00:00Z","v":182693,"vw":14.554149},{"c":14.41,"h":14.59,"l":14.34,"n":3793,"o":14.53,"t":"2025-07-21T04:00:00Z","v":295415,"vw":14.415982},{"c":14.6,"h":14.65,"l":14.35,"n":3149,"o":14.35,"t":"2025-07-22T04:00:00Z","v":251180,"vw":14.511293},{"c":15,"h":15.44,"l":14.9,"n":5502,"o":15.1,"t":"2025-07-23T04:00:00Z","v":413519,"vw":15.049026},{"c":14.76,"h":15.16,"l":14.74,"n":3433,"o":15.16,"t":"2025-07-24T04:00:00Z","v":278052,"vw":14.891102},{"c":14.77,"h":14.84,"l":14.6,"n":1996,"o":14.76,"t":"2025-07-25T04:00:00Z","v":117009,"vw":14.723836},{"c":14.61,"h":14.8,"l":14.58,"n":2856,"o":14.8,"t":"2025-07-28T04:00:00Z","v":159382,"vw":14.647013},{"c":14.45,"h":14.67,"l":14.35,"n":2065,"o":14.59,"t":"2025-07-29T04:00:00Z","v":188914,"vw":14.479741},{"c":14.25,"h":14.5527,"l":14.23,"n":3905,"o":14.54,"t":"2025-07-30T04:00:00Z","v":296784,"vw":14.335545},{"c":14.15,"h":14.485,"l":14.1,"n":3515,"o":14.25,"t":"2025-07-31T04:00:00Z","v":407915,"vw":14.197241},{"c":14.11,"h":14.14,"l":13.95,"n":2892,"o":14.08,"t":"2025-08-01T04:00:00Z","v":233048,"vw":14.050152},{"c":14.13,"h":14.3,"l":14.0203,"n":2420,"o":14.18,"t":"2025-08-04T04:00:00Z","v":248648,"vw":14.169772},{"c":14.23,"h":14.27,"l":13.945,"n":2776,"o":14.08,"t":"2025-08-05T04:00:00Z","v":214680,"vw":14.099194},{"c":14.22,"h":14.32,"l":14.14,"n":1975,"o":14.29,"t":"2025-08-06T04:00:00Z","v":99555,"vw":14.213912},{"c":14.19,"h":14.27,"l":14.12,"n":1461,"o":14.25,"t":"2025-08-07T04:00:00Z","v":130217,"vw":14.184613},{"c":14.45,"h":14.4977,"l":14.24,"n":1904,"o":14.24,"t":"2025-08-08T04:00:00Z","v":149105,"vw":14.376898},{"c":14.35,"h":14.4699,"l":14.25,"n":1818,"o":14.46,"t":"2025-08-11T04:00:00Z","v":103822,"vw":14.355092},{"c":14.6,"h":14.605,"l":14.355,"n":1635,"o":14.41,"t":"2025-08-12T04:00:00Z","v":126045,"vw":14.527915},{"c":14.75,"h":14.77,"l":14.575,"n":2070,"o":14.62,"t":"2025-08-13T04:00:00Z","v":165801,"vw":14.681122},{"c":15.24,"h":15.385,"l":14.8,"n":3913,"o":14.98,"t":"2025-08-14T04:00:00Z","v":300742,"vw":15.137235},{"c":15.13,"h":15.275,"l":15.0027,"n":2719,"o":15.24,"t":"2025-08-15T04:00:00Z","v":176225,"vw":15.15551},{"c":15.17,"h":15.23,"l":15.03,"n":3370,"o":15.13,"t":"2025-08-18T04:00:00Z","v":185275,"vw":15.17138},{"c":15.16,"h":15.38,"l":15.125,"n":1897,"o":15.29,"t":"2025-08-19T04:00:00Z","v":136626,"vw":15.238386},{"c":15.17,"h":15.26,"l":15,"n":2789,"o":15.26,"t":"2025-08-20T04:00:00Z","v":280009,"vw":15.114856},{"c":15.14,"h":15.2899,"l":15.11,"n":1735,"o":15.17,"t":"2025-08-21T04:00:00Z","v":107122,"vw":15.158291},{"c":15.28,"h":15.5,"l":15.17,"n":2506,"o":15.17,"t":"2025-08-22T04:00:00Z","v":157065,"vw":15.311103},{"c":15.53,"h":15.65,"l":15.46,"n":4975,"o":15.49,"t":"2025-08-25T04:00:00Z","v":577877,"vw":15.564105},{"c":15.63,"h":15.65,"l":15.4,"n":4070,"o":15.65,"t":"2025-08-26T04:00:00Z","v":270908,"vw":15.529483},{"c":15.62,"h":15.7233,"l":15.56,"n":3792,"o":15.66,"t":"2025-08-27T04:00:00Z","v":293547,"vw":15.649672},{"c":15.74,"h":15.76,"l":15.62,"n":2662,"o":15.66,"t":"2025-08-28T04:00:00Z","v":231569,"vw":15.680513},{"c":15.71,"h":15.81,"l":15.64,"n":3695,"o":15.68,"t":"2025-08-29T04:00:00Z","v":221349,"vw":15.716554},{"c":15.86,"h":15.87,"l":15.46,"n":3656,"o":15.47,"t":"2025-09-02T04:00:00Z","v":252006,"vw":15.758945},{"c":15.93,"h":15.96,"l":15.845,"n":2341,"o":15.87,"t":"2025-09-03T04:00:00Z","v":133878,"vw":15.903648},{"c":15.91,"h":16,"l":15.89,"n":2702,"o":16,"t":"2025-09-04T04:00:00Z","v":166835,"vw":15.949483},{"c":15.94,"h":16.035,"l":15.84,"n":3183,"o":16,"t":"2025-09-05T04:00:00Z","v":291463,"vw":15.947596},{"c":15.86,"h":15.98,"l":15.69,"n":3078,"o":15.95,"t":"2025-09-08T04:00:00Z","v":183465,"vw":15.800227},{"c":15.81,"h":15.92,"l":15.72,"n":2380,"o":15.92,"t":"2025-09-09T04:00:00Z","v":151545,"vw":15.802401},{"c":15.59,"h":15.8,"l":15.57,"n":2789,"o":15.8,"t":"2025-09-10T04:00:00Z","v":162328,"vw":15.633924},{"c":15.82,"h":15.84,"l":15.56,"n":2785,"o":15.63,"t":"2025-09-11T04:00:00Z","v":171021,"vw":15.721785},{"c":15.81,"h":15.86,"l":15.721,"n":2518,"o":15.76,"t":"2025-09-12T04:00:00Z","v":124788,"vw":15.790602},{"c":15.52,"h":15.82,"l":15.4,"n":3368,"o":15.82,"t":"2025-09-15T04:00:00Z","v":241173,"vw":15.584871},{"c":15.46,"h":15.6,"l":15.2501,"n":2912,"o":15.52,"t":"2025-09-16T04:00:00Z","v":172719,"vw":15.47276},{"c":15.51,"h":15.75,"l":15.43,"n":2778,"o":15.43,"t":"2025-09-17T04:00:00Z","v":151669,"vw":15.564307},{"c":15.69,"h":15.74,"l":15.5,"n":2258,"o":15.52,"t":"2025-09-18T04:00:00Z","v":155119,"vw":15.607649},{"c":15.73,"h":15.76,"l":15.54,"n":2319,"o":15.73,"t":"2025-09-19T04:00:00Z","v":180832,"vw":15.689373},{"c":15.46,"h":15.765,"l":15.405,"n":2626,"o":15.74,"t":"2025-09-22T04:00:00Z","v":157793,"vw":15.55854},{"c":15.36,"h":15.65,"l":15.36,"n":2188,"o":15.46,"t":"2025-09-23T04:00:00Z","v":142880,"vw":15.481527},{"c":15.34,"h":15.47,"l":15.2,"n":2869,"o":15.45,"t":"2025-09-24T04:00:00Z","v":230325,"vw":15.316313},{"c":15.33,"h":15.485,"l":15.277,"n":2628,"o":15.33,"t":"2025-09-25T04:00:00Z","v":167409,"vw":15.352984},{"c":15.17,"h":15.43,"l":15.11,"n":3805,"o":15.38,"t":"2025-09-26T04:00:00Z","v":236467,"vw":15.20415},{"c":14.88,"h":15.205,"l":14.87,"n":4909,"o":15.2,"t":"2025-09-29T04:00:00Z","v":465491,"vw":14.989038},{"c":14.26,"h":14.58,"l":14.14,"n":3696,"o":14.55,"t":"2025-09-30T04:00:00Z","v":245260,"vw":14.287368},{"c":14.2,"h":14.245,"l":13.95,"n":3670,"o":14.12,"t":"2025-10-01T04:00:00Z","v":308684,"vw":14.104137},{"c":14.31,"h":14.36,"l":14.1,"n":2568,"o":14.22,"t":"2025-10-02T04:00:00Z","v":202035,"vw":14.256038},{"c":14.23,"h":14.42,"l":14.16,"n":2840,"o":14.42,"t":"2025-10-03T04:00:00Z","v":143336,"vw":14.26509},{"c":14.11,"h":14.36,"l":14.09,"n":2313,"o":14.31,"t":"2025-10-06T04:00:00Z","v":162987,"vw":14.205681},{"c":13.85,"h":14.2319,"l":13.7574,"n":3242,"o":14.07,"t":"2025-10-07T04:00:00Z","v":241613,"vw":13.896765},{"c":13.57,"h":13.96,"l":13.54,"n":3839,"o":13.86,"t":"2025-10-08T04:00:00Z","v":251881,"vw":13.685434},{"c":13.54,"h":13.66,"l":13.3505,"n":3831,"o":13.62,"t":"2025-10-09T04:00:00Z","v":293578,"vw":13.507112},{"c":13.36,"h":13.7,"l":13.31,"n":3258,"o":13.59,"t":"2025-10-10T04:00:00Z","v":218431,"vw":13.410449},{"c":13.85,"h":13.88,"l":13.385,"n":3247,"o":13.41,"t":"2025-10-13T04:00:00Z","v":263805,"vw":13.707255},{"c":13.99,"h":14.07,"l":13.73,"n":3546,"o":13.8,"t":"2025-10-14T04:00:00Z","v":239525,"vw":13.918149},{"c":13.73,"h":14.2402,"l":13.63,"n":4157,"o":14.06,"t":"2025-10-15T04:00:00Z","v":388986,"vw":13.831161},{"c":13.41,"h":13.79,"l":13.41,"n":4487,"o":13.77,"t":"2025-10-16T04:00:00Z","v":370081,"vw":13.521994},{"c":13.87,"h":13.95,"l":13.42,"n":5222,"o":13.42,"t":"2025-10-17T04:00:00Z","v":330993,"vw":13.777922},{"c":13.86,"h":13.92,"l":13.67,"n":3090,"o":13.87,"t":"2025-10-20T04:00:00Z","v":198639,"vw":13.81117},{"c":14.07,"h":14.329,"l":13.895,"n":4512,"o":13.92,"t":"2025-10-21T04:00:00Z","v":357548,"vw":14.15398},{"c":14,"h":14.08,"l":13.9,"n":2298,"o":14.04,"t":"2025-10-22T04:00:00Z","v":127607,"vw":13.973692},{"c":14.27,"h":14.31,"l":14,"n":2554,"o":14,"t":"2025-10-23T04:00:00Z","v":131249,"vw":14.186429},{"c":14.3,"h":14.3899,"l":14.2,"n":1950,"o":14.27,"t":"2025-10-24T04:00:00Z","v":120301,"vw":14.273192},{"c":14.53,"h":14.62,"l":14.29,"n":2954,"o":14.29,"t":"2025-10-27T04:00:00Z","v":186823,"vw":14.488063},{"c":14.73,"h":14.86,"l":14.5,"n":5417,"o":14.53,"t":"2025-10-28T04:00:00Z","v":363766,"vw":14.735404},{"c":14.39,"h":14.72,"l":14.32,"n":2773,"o":14.71,"t":"2025-10-29T04:00:00Z","v":180888,"vw":14.474925},{"c":14.23,"h":14.47,"l":14.095,"n":2196,"o":14.39,"t":"2025-10-30T04:00:00Z","v":130248,"vw":14.180236},{"c":14.12,"h":14.34,"l":14.0701,"n":3252,"o":14.25,"t":"2025-10-31T04:00:00Z","v":252536,"vw":14.168028},{"c":14.28,"h":14.395,"l":13.98,"n":2144,"o":14.12,"t":"2025-11-03T05:00:00Z","v":113417,"vw":14.245441},{"c":14.18,"h":14.37,"l":14.045,"n":1957,"o":14.37,"t":"2025-11-04T05:00:00Z","v":90759,"vw":14.174864},{"c":14.15,"h":14.19,"l":14.03,"n":2728,"o":14.06,"t":"2025-11-05T05:00:00Z","v":110699,"vw":14.127972},{"c":13.96,"h":14.24,"l":13.93,"n":2502,"o":14.18,"t":"2025-11-06T05:00:00Z","v":108872,"vw":14.036208},{"c":13.98,"h":14.01,"l":13.832,"n":2176,"o":13.95,"t":"2025-11-07T05:00:00Z","v":93269,"vw":13.922536},{"c":13.91,"h":14.09,"l":13.84,"n":1775,"o":14,"t":"2025-11-10T05:00:00Z","v":94378,"vw":13.921239},{"c":14.24,"h":14.25,"l":13.9,"n":2199,"o":13.9,"t":"2025-11-11T05:00:00Z","v":84732,"vw":14.142994},{"c":14.23,"h":14.34,"l":14.02,"n":2941,"o":14.27,"t":"2025-11-12T05:00:00Z","v":118752,"vw":14.225851},{"c":13.59,"h":14.06,"l":13.46,"n":5362,"o":14.06,"t":"2025-11-13T05:00:00Z","v":419967,"vw":13.618755},{"c":13.66,"h":13.7,"l":13.3,"n":3205,"o":13.47,"t":"2025-11-14T05:00:00Z","v":222210,"vw":13.536919},{"c":13.16,"h":13.7,"l":13.16,"n":4204,"o":13.66,"t":"2025-11-17T05:00:00Z","v":347851,"vw":13.382297},{"c":13.33,"h":13.34,"l":13.03,"n":4618,"o":13.12,"t":"2025-11-18T05:00:00Z","v":286334,"vw":13.244394},{"c":13.57,"h":13.615,"l":13.25,"n":3379,"o":13.25,"t":"2025-11-19T05:00:00Z","v":224420,"vw":13.494408},{"c":13.4,"h":13.9238,"l":13.4,"n":3722,"o":13.67,"t":"2025-11-20T05:00:00Z","v":242675,"vw":13.524697},{"c":13.83,"h":13.88,"l":13.4,"n":3166,"o":13.5,"t":"2025-11-21T05:00:00Z","v":217651,"vw":13.740114},{"c":13.96,"h":13.9747,"l":13.74,"n":3092,"o":13.8,"t":"2025-11-24T05:00:00Z","v":186482,"vw":13.882783},{"c":14.17,"h":14.195,"l":13.8,"n":3151,"o":13.94,"t":"2025-11-25T05:00:00Z","v":158360,"vw":14.046443},{"c":14.28,"h":14.39,"l":14.05,"n":3702,"o":14.16,"t":"2025-11-26T05:00:00Z","v":227755,"vw":14.253554},{"c":14.35,"h":14.4,"l":14.255,"n":1453,"o":14.33,"t":"2025-11-28T05:00:00Z","v":72267,"vw":14.343121},{"c":14.29,"h":14.385,"l":14.25,"n":2053,"o":14.3,"t":"2025-12-01T05:00:00Z","v":151783,"vw":14.312842},{"c":14.2,"h":14.38,"l":14.15,"n":2254,"o":14.29,"t":"2025-12-02T05:00:00Z","v":99120,"vw":14.209103},{"c":14.56,"h":14.57,"l":14.2,"n":1854,"o":14.2,"t":"2025-12-03T05:00:00Z","v":125277,"vw":14.43786},{"c":14.57,"h":14.72,"l":14.46,"n":2058,"o":14.46,"t":"2025-12-04T05:00:00Z","v":110390,"vw":14.596585},{"c":14.9,"h":14.92,"l":14.51,"n":4529,"o":14.54,"t":"2025-12-05T05:00:00Z","v":341075,"vw":14.825612},{"c":14.68,"h":14.94,"l":14.605,"n":2741,"o":14.83,"t":"2025-12-08T05:00:00Z","v":144573,"vw":14.75937},{"c":14.95,"h":15.0104,"l":14.72,"n":2701,"o":14.72,"t":"2025-12-09T05:00:00Z","v":158652,"vw":14.872367},{"c":15.02,"h":15.13,"l":14.9,"n":2649,"o":14.95,"t":"2025-12-10T05:00:00Z","v":131504,"vw":15.021441},{"c":14.9,"h":15.09,"l":14.88,"n":2924,"o":15.09,"t":"2025-12-11T05:00:00Z","v":100912,"vw":14.953876},{"c":14.96,"h":15.175,"l":14.95,"n":3455,"o":14.95,"t":"2025-12-12T05:00:00Z","v":133719,"vw":15.046534},{"c":14.89,"h":15.15,"l":14.83,"n":3452,"o":15.05,"t":"2025-12-15T05:00:00Z","v":179300,"vw":14.943615},{"c":14.84,"h":14.97,"l":14.76,"n":3998,"o":14.9,"t":"2025-12-16T05:00:00Z","v":174498,"vw":14.867576},{"c":14.87,"h":15.0399,"l":14.78,"n":4227,"o":14.84,"t":"2025-12-17T05:00:00Z","v":245046,"vw":14.911412},{"c":14.93,"h":15.06,"l":14.83,"n":4281,"o":14.89,"t":"2025-12-18T05:00:00Z","v":213852,"vw":14.973352},{"c":14.65,"h":14.975,"l":14.635,"n":5019,"o":14.97,"t":"2025-12-19T05:00:00Z","v":972084,"vw":14.684325},{"c":14.56,"h":14.64,"l":14.44,"n":5154,"o":14.6,"t":"2025-12-22T05:00:00Z","v":259091,"vw":14.558698},{"c":14.39,"h":14.6499,"l":14.36,"n":2732,"o":14.54,"t":"2025-12-23T05:00:00Z","v":168417,"vw":14.478463},{"c":14.57,"h":14.58,"l":14.3001,"n":1492,"o":14.39,"t":"2025-12-24T05:00:00Z","v":65286,"vw":14.481282},{"c":14.73,"h":14.75,"l":14.52,"n":2225,"o":14.57,"t":"2025-12-26T05:00:00Z","v":113012,"vw":14.651558},{"c":14.55,"h":14.7927,"l":14.52,"n":3213,"o":14.73,"t":"2025-12-29T05:00:00Z","v":263966,"vw":14.616823},{"c":14.56,"h":14.7,"l":14.4,"n":3783,"o":14.57,"t":"2025-12-30T05:00:00Z","v":300440,"vw":14.559892},{"c":14.05,"h":14.23,"l":13.97,"n":5069,"o":14.21,"t":"2025-12-31T05:00:00Z","v":419814,"vw":14.050863},{"c":14.28,"h":14.395,"l":14.03,"n":4831,"o":14.03,"t":"2026-01-02T05:00:00Z","v":307066,"vw":14.255342},{"c":14.52,"h":14.62,"l":14.24,"n":3482,"o":14.25,"t":"2026-01-05T05:00:00Z","v":246060,"vw":14.532328},{"c":14.35,"h":14.52,"l":14.02,"n":3496,"o":14.5,"t":"2026-01-06T05:00:00Z","v":235650,"vw":14.219319},{"c":14.01,"h":14.42,"l":13.91,"n":3138,"o":14.39,"t":"2026-01-07T05:00:00Z","v":208425,"vw":14.020676},{"c":14.36,"h":14.46,"l":13.97,"n":4100,"o":13.99,"t":"2026-01-08T05:00:00Z","v":248388,"vw":14.350004},{"c":14.49,"h":14.51,"l":14.33,"n":2738,"o":14.38,"t":"2026-01-09T05:00:00Z","v":156208,"vw":14.469955},{"c":14.45,"h":14.55,"l":14.3401,"n":2107,"o":14.39,"t":"2026-01-12T05:00:00Z","v":121373,"vw":14.470338},{"c":14.4,"h":14.495,"l":14.31,"n":2327,"o":14.45,"t":"2026-01-13T05:00:00Z","v":130630,"vw":14.38914},{"c":14.74,"h":14.82,"l":14.28,"n":3629,"o":14.4,"t":"2026-01-14T05:00:00Z","v":309586,"vw":14.66377},{"c":14.85,"h":14.93,"l":14.68,"n":4471,"o":14.76,"t":"2026-01-15T05:00:00Z","v":241470,"vw":14.825699},{"c":14.53,"h":14.85,"l":14.52,"n":2382,"o":14.85,"t":"2026-01-16T05:00:00Z","v":171823,"vw":14.593222},{"c":14.42,"h":14.57,"l":14.185,"n":4191,"o":14.37,"t":"2026-01-20T05:00:00Z","v":244131,"vw":14.421277},{"c":14.63,"h":14.7,"l":14.38,"n":2211,"o":14.38,"t":"2026-01-21T05:00:00Z","v":143108,"vw":14.563485},{"c":14.56,"h":14.76,"l":14.54,"n":1948,"o":14.61,"t":"2026-01-22T05:00:00Z","v":130779,"vw":14.620026},{"c":14.52,"h":14.655,"l":14.45,"n":2302,"o":14.55,"t":"2026-01-23T05:00:00Z","v":114440,"vw":14.52795},{"c":14.46,"h":14.57,"l":14.24,"n":2390,"o":14.57,"t":"2026-01-26T05:00:00Z","v":132876,"vw":14.381013},{"c":14.54,"h":14.655,"l":14.42,"n":1835,"o":14.42,"t":"2026-01-27T05:00:00Z","v":100729,"vw":14.557988},{"c":14.18,"h":14.65,"l":14.16,"n":1987,"o":14.59,"t":"2026-01-28T05:00:00Z","v":139737,"vw":14.400306},{"c":14.35,"h":14.41,"l":14.16,"n":3074,"o":14.28,"t":"2026-01-29T05:00:00Z","v":234119,"vw":14.288502},{"c":14.39,"h":14.45,"l":14.23,"n":2471,"o":14.35,"t":"2026-01-30T05:00:00Z","v":140919,"vw":14.359046},{"c":14.29,"h":14.43,"l":14.11,"n":3624,"o":14.4,"t":"2026-02-02T05:00:00Z","v":208121,"vw":14.300328},{"c":14.07,"h":14.345,"l":13.92,"n":3065,"o":14.25,"t":"2026-02-03T05:00:00Z","v":175365,"vw":14.053022},{"c":14.38,"h":14.405,"l":14.02,"n":3145,"o":14.09,"t":"2026-02-04T05:00:00Z","v":142211,"vw":14.308961},{"c":14.25,"h":14.35,"l":14.11,"n":3846,"o":14.35,"t":"2026-02-05T05:00:00Z","v":200607,"vw":14.248079},{"c":14.4,"h":14.57,"l":14.23,"n":5822,"o":14.32,"t":"2026-02-06T05:00:00Z","v":263900,"vw":14.381911},{"c":14.33,"h":14.46,"l":14.11,"n":4824,"o":14.35,"t":"2026-02-09T05:00:00Z","v":263002,"vw":14.276523},{"c":14.23,"h":14.33,"l":14.16,"n":3021,"o":14.28,"t":"2026-02-10T05:00:00Z","v":132351,"vw":14.232991},{"c":14.36,"h":14.37,"l":14.07,"n":4742,"o":14.24,"t":"2026-02-11T05:00:00Z","v":210621,"vw":14.285067},{"c":14.12,"h":14.5139,"l":14.04,"n":3244,"o":14.37,"t":"2026-02-12T05:00:00Z","v":161462,"vw":14.150385},{"c":13.97,"h":14.16,"l":13.95,"n":4161,"o":14.16,"t":"2026-02-13T05:00:00Z","v":214427,"vw":14.003596},{"c":13.76,"h":14.08,"l":13.69,"n":3389,"o":13.99,"t":"2026-02-17T05:00:00Z","v":210324,"vw":13.804826},{"c":13.77,"h":13.935,"l":13.7,"n":2419,"o":13.79,"t":"2026-02-18T05:00:00Z","v":104091,"vw":13.794942},{"c":13.54,"h":13.77,"l":13.41,"n":3833,"o":13.77,"t":"2026-02-19T05:00:00Z","v":136686,"vw":13.548301},{"c":13.31,"h":13.62,"l":13.18,"n":3123,"o":13.4,"t":"2026-02-20T05:00:00Z","v":170406,"vw":13.325379},{"c":12.96,"h":13.52,"l":12.95,"n":4323,"o":13.22,"t":"2026-02-23T05:00:00Z","v":243227,"vw":13.084957},{"c":12.88,"h":13.2947,"l":12.77,"n":5068,"o":12.97,"t":"2026-02-24T05:00:00Z","v":257130,"vw":12.906325},{"c":13.27,"h":13.35,"l":12.7,"n":4462,"o":12.93,"t":"2026-02-25T05:00:00Z","v":216539,"vw":13.148409},{"c":13.22,"h":13.2518,"l":12.8,"n":4743,"o":12.855,"t":"2026-02-26T05:00:00Z","v":249211,"vw":13.056082},{"c":12.66,"h":13.27,"l":12.62,"n":6101,"o":13.26,"t":"2026-02-27T05:00:00Z","v":349616,"vw":12.853237},{"c":13.23,"h":13.32,"l":12.56,"n":6368,"o":12.68,"t":"2026-03-02T05:00:00Z","v":325441,"vw":13.14257},{"c":13.41,"h":13.5356,"l":13.1,"n":3759,"o":13.14,"t":"2026-03-03T05:00:00Z","v":184032,"vw":13.390923},{"c":13.4,"h":13.5543,"l":13.3,"n":2456,"o":13.42,"t":"2026-03-04T05:00:00Z","v":126060,"vw":13.455435},{"c":13.34,"h":13.58,"l":13.27,"n":3249,"o":13.35,"t":"2026-03-05T05:00:00Z","v":121495,"vw":13.402982},{"c":12.98,"h":13.2,"l":12.86,"n":3821,"o":13.17,"t":"2026-03-06T05:00:00Z","v":220394,"vw":13.004402},{"c":12.87,"h":12.93,"l":12.57,"n":2792,"o":12.93,"t":"2026-03-09T04:00:00Z","v":174527,"vw":12.763844},{"c":12.94,"h":13.13,"l":12.69,"n":2843,"o":12.89,"t":"2026-03-10T04:00:00Z","v":131044,"vw":12.997148},{"c":12.82,"h":13.08,"l":12.7,"n":2508,"o":12.95,"t":"2026-03-11T04:00:00Z","v":115998,"vw":12.839248},{"c":12.68,"h":12.93,"l":12.68,"n":3088,"o":12.695,"t":"2026-03-12T04:00:00Z","v":177355,"vw":12.76607},{"c":12.82,"h":12.96,"l":12.68,"n":4129,"o":12.72,"t":"2026-03-13T04:00:00Z","v":275533,"vw":12.795818},{"c":12.78,"h":12.98,"l":12.72,"n":7228,"o":12.81,"t":"2026-03-16T04:00:00Z","v":361559,"vw":12.847398},{"c":13.19,"h":13.29,"l":12.81,"n":4014,"o":12.81,"t":"2026-03-17T04:00:00Z","v":238629,"vw":13.145207},{"c":13.05,"h":13.375,"l":13.02,"n":4622,"o":13.1,"t":"2026-03-18T04:00:00Z","v":219771,"vw":13.173806},{"c":13.1,"h":13.22,"l":12.93,"n":3526,"o":12.96,"t":"2026-03-19T04:00:00Z","v":167686,"vw":13.070572},{"c":12.77,"h":13.11,"l":12.75,"n":3328,"o":13.11,"t":"2026-03-20T04:00:00Z","v":494912,"vw":12.804421},{"c":13.01,"h":13.12,"l":12.711,"n":3984,"o":12.87,"t":"2026-03-23T04:00:00Z","v":215979,"vw":12.957843},{"c":12.72,"h":12.975,"l":12.71,"n":2874,"o":12.9,"t":"2026-03-24T04:00:00Z","v":146847,"vw":12.82532},{"c":12.83,"h":12.935,"l":12.66,"n":2735,"o":12.78,"t":"2026-03-25T04:00:00Z","v":114886,"vw":12.822593},{"c":12.61,"h":13.01,"l":12.55,"n":2928,"o":12.75,"t":"2026-03-26T04:00:00Z","v":164828,"vw":12.714111},{"c":12.31,"h":12.72,"l":12.27,"n":3749,"o":12.64,"t":"2026-03-27T04:00:00Z","v":232767,"vw":12.435799},{"c":12.41,"h":12.6179,"l":12.335,"n":3947,"o":12.35,"t":"2026-03-30T04:00:00Z","v":258439,"vw":12.440818},{"c":12.15,"h":12.31,"l":12,"n":3505,"o":12.18,"t":"2026-03-31T04:00:00Z","v":253468,"vw":12.121094},{"c":12.26,"h":12.31,"l":11.8,"n":4985,"o":12.15,"t":"2026-04-01T04:00:00Z","v":310481,"vw":12.169904},{"c":12.37,"h":12.405,"l":12.13,"n":3386,"o":12.16,"t":"2026-04-02T04:00:00Z","v":200988,"vw":12.320516},{"c":12.49,"h":12.54,"l":12.29,"n":3318,"o":12.32,"t":"2026-04-06T04:00:00Z","v":153995,"vw":12.471809},{"c":12.42,"h":12.535,"l":12.32,"n":3874,"o":12.41,"t":"2026-04-07T04:00:00Z","v":227034,"vw":12.421315},{"c":12.53,"h":12.77,"l":12.485,"n":3247,"o":12.7,"t":"2026-04-08T04:00:00Z","v":190741,"vw":12.592912},{"c":12.33,"h":12.53,"l":12.3001,"n":3659,"o":12.45,"t":"2026-04-09T04:00:00Z","v":184654,"vw":12.38269},{"c":12.46,"h":12.49,"l":12.21,"n":2891,"o":12.3,"t":"2026-04-10T04:00:00Z","v":167574,"vw":12.399069},{"c":12.66,"h":12.67,"l":12.29,"n":2934,"o":12.34,"t":"2026-04-13T04:00:00Z","v":176462,"vw":12.500535},{"c":13.05,"h":13.11,"l":12.66,"n":4462,"o":12.66,"t":"2026-04-14T04:00:00Z","v":256306,"vw":12.995139},{"c":13.41,"h":13.41,"l":13.08,"n":5294,"o":13.08,"t":"2026-04-15T04:00:00Z","v":322059,"vw":13.311106},{"c":13.36,"h":13.49,"l":13.3134,"n":3126,"o":13.42,"t":"2026-04-16T04:00:00Z","v":224074,"vw":13.36863},{"c":13.58,"h":13.7442,"l":13.4722,"n":3185,"o":13.53,"t":"2026-04-17T04:00:00Z","v":172948,"vw":13.630339},{"c":13.6,"h":13.68,"l":13.53,"n":3251,"o":13.57,"t":"2026-04-20T04:00:00Z","v":224151,"vw":13.60388},{"c":13.5,"h":13.675,"l":13.43,"n":3088,"o":13.6,"t":"2026-04-21T04:00:00Z","v":209298,"vw":13.51471},{"c":13.48,"h":13.71,"l":13.3956,"n":3244,"o":13.54,"t":"2026-04-22T04:00:00Z","v":168805,"vw":13.51956},{"c":13.2,"h":13.485,"l":13.0725,"n":3020,"o":13.42,"t":"2026-04-23T04:00:00Z","v":244268,"vw":13.218237},{"c":13.22,"h":13.33,"l":13.11,"n":1879,"o":13.2,"t":"2026-04-24T04:00:00Z","v":93546,"vw":13.229144},{"c":13.23,"h":13.32,"l":13.07,"n":5602,"o":13.22,"t":"2026-04-27T04:00:00Z","v":303953,"vw":13.192736},{"c":13.43,"h":13.45,"l":13.2,"n":5165,"o":13.2,"t":"2026-04-28T04:00:00Z","v":217355,"vw":13.339924},{"c":13.34,"h":13.49,"l":13.18,"n":3314,"o":13.4,"t":"2026-04-29T04:00:00Z","v":131032,"vw":13.292917},{"c":13.62,"h":13.67,"l":13.33,"n":2668,"o":13.35,"t":"2026-04-30T04:00:00Z","v":91045,"vw":13.586059},{"c":13.93,"h":13.9699,"l":13.7,"n":3718,"o":13.7,"t":"2026-05-01T04:00:00Z","v":175141,"vw":13.847888},{"c":13.9,"h":14.08,"l":13.77,"n":3535,"o":13.77,"t":"2026-05-04T04:00:00Z","v":171722,"vw":13.918687},{"c":13.92,"h":13.92,"l":13.605,"n":2763,"o":13.85,"t":"2026-05-05T04:00:00Z","v":135823,"vw":13.743463},{"c":13.75,"h":14,"l":13.61,"n":3072,"o":13.96,"t":"2026-05-06T04:00:00Z","v":142353,"vw":13.760401},{"c":13.6,"h":13.82,"l":13.5,"n":2871,"o":13.82,"t":"2026-05-07T04:00:00Z","v":141823,"vw":13.605888},{"c":13.55,"h":13.61,"l":13.37,"n":2199,"o":13.57,"t":"2026-05-08T04:00:00Z","v":81552,"vw":13.500184},{"c":13.12,"h":13.5499,"l":13.115,"n":3413,"o":13.49,"t":"2026-05-11T04:00:00Z","v":155318,"vw":13.252062},{"c":13.22,"h":13.305,"l":13.03,"n":2052,"o":13.18,"t":"2026-05-12T04:00:00Z","v":98581,"vw":13.179557},{"c":13.07,"h":13.245,"l":12.98,"n":3285,"o":13.24,"t":"2026-05-13T04:00:00Z","v":167822,"vw":13.081307},{"c":11.99,"h":12.7,"l":11.92,"n":7085,"o":12.02,"t":"2026-05-14T04:00:00Z","v":655676,"vw":12.208614},{"c":11.13,"h":11.87,"l":11.0302,"n":10937,"o":11.8,"t":"2026-05-15T04:00:00Z","v":967278,"vw":11.272665},{"c":11.08,"h":11.46,"l":10.92,"n":5542,"o":11.13,"t":"2026-05-18T04:00:00Z","v":431381,"vw":11.139805},{"c":11.21,"h":11.4,"l":11.0681,"n":4038,"o":11.08,"t":"2026-05-19T04:00:00Z","v":322086,"vw":11.251701},{"c":11.3,"h":11.43,"l":11.03,"n":4310,"o":11.2,"t":"2026-05-20T04:00:00Z","v":288213,"vw":11.232279},{"c":11.44,"h":11.495,"l":11.1601,"n":2817,"o":11.33,"t":"2026-05-21T04:00:00Z","v":214023,"vw":11.377459},{"c":11.37,"h":11.6,"l":11.31,"n":3540,"o":11.46,"t":"2026-05-22T04:00:00Z","v":184196,"vw":11.410337},{"c":11.44,"h":11.67,"l":11.4,"n":4078,"o":11.4,"t":"2026-05-26T04:00:00Z","v":255273,"vw":11.513051},{"c":11.38,"h":11.5999,"l":11.35,"n":3305,"o":11.35,"t":"2026-05-27T04:00:00Z","v":177488,"vw":11.421905},{"c":11.45,"h":11.5371,"l":11.27,"n":2905,"o":11.475,"t":"2026-05-28T04:00:00Z","v":188815,"vw":11.444144},{"c":11.41,"h":11.565,"l":11.37,"n":3022,"o":11.38,"t":"2026-05-29T04:00:00Z","v":148868,"vw":11.446136},{"c":11.7,"h":11.73,"l":11.26,"n":3860,"o":11.37,"t":"2026-06-01T04:00:00Z","v":215295,"vw":11.641014},{"c":11.64,"h":11.74,"l":11.51,"n":3207,"o":11.52,"t":"2026-06-02T04:00:00Z","v":185498,"vw":11.639124},{"c":11.22,"h":11.58,"l":11.16,"n":5131,"o":11.56,"t":"2026-06-03T04:00:00Z","v":290228,"vw":11.284121},{"c":11.51,"h":11.5499,"l":11.1979,"n":3597,"o":11.24,"t":"2026-06-04T04:00:00Z","v":167542,"vw":11.465535},{"c":11.11,"h":11.485,"l":11.08,"n":3447,"o":11.44,"t":"2026-06-05T04:00:00Z","v":205224,"vw":11.184701},{"c":11.07,"h":11.27,"l":11.005,"n":2883,"o":11.18,"t":"2026-06-08T04:00:00Z","v":199339,"vw":11.106836},{"c":11.16,"h":11.24,"l":11.06,"n":2867,"o":11.07,"t":"2026-06-09T04:00:00Z","v":174116,"vw":11.163554},{"c":11.31,"h":11.43,"l":11.11,"n":2678,"o":11.16,"t":"2026-06-10T04:00:00Z","v":169450,"vw":11.355639},{"c":11.19,"h":11.36,"l":11.14,"n":3361,"o":11.31,"t":"2026-06-11T04:00:00Z","v":169640,"vw":11.235933},{"c":11.26,"h":11.345,"l":11.18,"n":3539,"o":11.2,"t":"2026-06-12T04:00:00Z","v":199875,"vw":11.25332},{"c":11.12,"h":11.4499,"l":11.1,"n":5174,"o":11.28,"t":"2026-06-15T04:00:00Z","v":382113,"vw":11.25974},{"c":11.36,"h":11.46,"l":11.21,"n":3377,"o":11.21,"t":"2026-06-16T04:00:00Z","v":266669,"vw":11.304766},{"c":11.29,"h":11.42,"l":11.24,"n":5577,"o":11.32,"t":"2026-06-17T04:00:00Z","v":384786,"vw":11.311803},{"c":11.18,"h":11.375,"l":11.07,"n":4981,"o":11.33,"t":"2026-06-18T04:00:00Z","v":445206,"vw":11.186932},{"c":11.185,"h":11.33,"l":11.13,"n":2757,"o":11.16,"t":"2026-06-22T04:00:00Z","v":212059,"vw":11.211698},{"c":11.27,"h":11.3,"l":11.11,"n":2887,"o":11.13,"t":"2026-06-23T04:00:00Z","v":212263,"vw":11.231547},{"c":11.17,"h":11.28,"l":11.1,"n":2254,"o":11.25,"t":"2026-06-24T04:00:00Z","v":124659,"vw":11.171965},{"c":10.96,"h":11.25,"l":10.93,"n":3903,"o":11.13,"t":"2026-06-25T04:00:00Z","v":341475,"vw":11.059251},{"c":11.12,"h":11.15,"l":10.94,"n":4032,"o":10.99,"t":"2026-06-26T04:00:00Z","v":265339,"vw":11.085466},{"c":11.22,"h":11.305,"l":11.08,"n":3691,"o":11.13,"t":"2026-06-29T04:00:00Z","v":221456,"vw":11.227477},{"c":10.92,"h":10.94,"l":10.765,"n":5196,"o":10.88,"t":"2026-06-30T04:00:00Z","v":422337,"vw":10.876901},{"c":11.1,"h":11.195,"l":10.91,"n":5189,"o":10.93,"t":"2026-07-01T04:00:00Z","v":306287,"vw":11.078156},{"c":11.12,"h":11.25,"l":11.08,"n":3694,"o":11.1,"t":"2026-07-02T04:00:00Z","v":199669,"vw":11.121442},{"c":11,"h":11.2402,"l":11,"n":4841,"o":11.15,"t":"2026-07-06T04:00:00Z","v":267437,"vw":11.134863},{"c":11.04,"h":11.15,"l":10.94,"n":4927,"o":11.01,"t":"2026-07-07T04:00:00Z","v":261838,"vw":11.050127},{"c":11.05,"h":11.19,"l":10.95,"n":3344,"o":11.02,"t":"2026-07-08T04:00:00Z","v":184522,"vw":11.062488},{"c":10.89,"h":11.075,"l":10.82,"n":5392,"o":11.075,"t":"2026-07-09T04:00:00Z","v":322962,"vw":10.92891},{"c":11.09,"h":11.2259,"l":10.885,"n":3079,"o":10.92,"t":"2026-07-10T04:00:00Z","v":164209,"vw":11.106219},{"c":10.96,"h":11.2,"l":10.935,"n":2681,"o":11.1,"t":"2026-07-13T04:00:00Z","v":135084,"vw":11.014649},{"c":11,"h":11.14,"l":10.958,"n":3253,"o":10.97,"t":"2026-07-14T04:00:00Z","v":171678,"vw":11.035366},{"c":11.15,"h":11.29,"l":11.07,"n":3305,"o":11.07,"t":"2026-07-15T04:00:00Z","v":189566,"vw":11.145822},{"c":11.2,"h":11.29,"l":11.015,"n":3435,"o":11.15,"t":"2026-07-16T04:00:00Z","v":404479,"vw":11.150689},{"c":11.05,"h":11.24,"l":10.995,"n":3497,"o":11.16,"t":"2026-07-17T04:00:00Z","v":360021,"vw":11.098795},{"c":10.96,"h":11.1,"l":10.875,"n":4265,"o":11.1,"t":"2026-07-20T04:00:00Z","v":256424,"vw":10.940208},{"c":11.07,"h":11.2,"l":10.96,"n":4923,"o":10.96,"t":"2026-07-21T04:00:00Z","v":232458,"vw":11.108759},{"c":11.06,"h":11.12,"l":11.02,"n":4160,"o":11.06,"t":"2026-07-22T04:00:00Z","v":235518,"vw":11.065954},{"c":10.78,"h":11,"l":10.64,"n":5304,"o":11,"t":"2026-07-23T04:00:00Z","v":587341,"vw":10.785809},{"c":10.84,"h":10.91,"l":10.8,"n":2633,"o":10.81,"t":"2026-07-24T04:00:00Z","v":169721,"vw":10.841693},{"c":10.93,"h":11,"l":10.84,"n":3449,"o":10.9,"t":"2026-07-27T04:00:00Z","v":269629,"vw":10.899306},{"c":11.18,"h":11.19,"l":10.9301,"n":2793,"o":11,"t":"2026-07-28T04:00:00Z","v":149823,"vw":11.090488},{"c":11,"h":11.29,"l":10.96,"n":4034,"o":11.19,"t":"2026-07-29T04:00:00Z","v":149540,"vw":11.086653},{"c":10.85,"h":10.93,"l":10.77,"n":3011,"o":10.93,"t":"2026-07-30T04:00:00Z","v":139018,"vw":10.841115},{"c":10.93,"h":10.94,"l":10.79,"n":2690,"o":10.915,"t":"2026-07-31T04:00:00Z","v":171153,"vw":10.865312},{"c":11.23,"h":11.29,"l":10.93,"n":2843,"o":10.93,"t":"2026-08-03T04:00:00Z","v":186649,"vw":11.173981},{"c":11.59,"h":11.6,"l":11.2,"n":3567,"o":11.23,"t":"2026-08-04T04:00:00Z","v":258958,"vw":11.437227},{"c":11.28,"h":11.6,"l":11.26,"n":3708,"o":11.55,"t":"2026-08-05T04:00:00Z","v":182308,"vw":11.371919},{"c":11.77,"h":11.79,"l":11.36,"n":3147,"o":11.36,"t":"2026-08-06T04:00:00Z","v":140166,"vw":11.726157},{"c":11.77,"h":11.96,"l":11.7323,"n":6008,"o":11.75,"t":"2026-08-07T04:00:00Z","v":304358,"vw":11.847274},{"c":11.68,"h":11.71,"l":11.5,"n":4327,"o":11.68,"t":"2026-08-10T04:00:00Z","v":193687,"vw":11.641534},{"c":11.44,"h":11.52,"l":10.97,"n":6041,"o":10.97,"t":"2026-08-11T04:00:00Z","v":277090,"vw":11.377451},{"c":11.08,"h":11.458,"l":11.045,"n":5349,"o":11.4,"t":"2026-08-12T04:00:00Z","v":301091,"vw":11.135779},{"c":11.33,"h":11.38,"l":11.11,"n":4805,"o":11.11,"t":"2026-08-13T04:00:00Z","v":231465,"vw":11.26626},{"c":11.15,"h":11.34,"l":11.115,"n":3291,"o":11.33,"t":"2026-08-14T04:00:00Z","v":134534,"vw":11.184288},{"c":10.82,"h":10.995,"l":10.735,"n":5039,"o":10.96,"t":"2026-08-17T04:00:00Z","v":397012,"vw":10.851595},{"c":10.82,"h":10.866,"l":10.7609,"n":2477,"o":10.84,"t":"2026-08-18T04:00:00Z","v":141831,"vw":10.813951},{"c":10.81,"h":11.04,"l":10.77,"n":3098,"o":10.82,"t":"2026-08-19T04:00:00Z","v":172982,"vw":10.87266},{"c":10.685,"h":10.865,"l":10.65,"n":3107,"o":10.76,"t":"2026-08-20T04:00:00Z","v":186551,"vw":10.70422},{"c":10.71,"h":10.76,"l":10.59,"n":3864,"o":10.7,"t":"2026-08-21T04:00:00Z","v":222629,"vw":10.669668},{"c":10.75,"h":10.79,"l":10.58,"n":4124,"o":10.74,"t":"2026-08-24T04:00:00Z","v":227021,"vw":10.71673},{"c":10.695,"h":10.8249,"l":10.691,"n":3228,"o":10.77,"t":"2026-08-25T04:00:00Z","v":245387,"vw":10.739731},{"c":10.57,"h":10.74,"l":10.5,"n":4039,"o":10.71,"t":"2026-08-26T04:00:00Z","v":279388,"vw":10.610915},{"c":10.6,"h":10.695,"l":10.5,"n":3939,"o":10.58,"t":"2026-08-27T04:00:00Z","v":216303,"vw":10.604406},{"c":10.54,"h":10.7399,"l":10.53,"n":3007,"o":10.65,"t":"2026-08-28T04:00:00Z","v":151344,"vw":10.602005},{"c":10.62,"h":10.705,"l":10.42,"n":3987,"o":10.42,"t":"2026-08-31T04:00:00Z","v":274172,"vw":10.620662},{"c":10.48,"h":10.64,"l":10.47,"n":3611,"o":10.6,"t":"2026-09-01T04:00:00Z","v":281352,"vw":10.550834},{"c":10.4,"h":10.58,"l":10.38,"n":4594,"o":10.47,"t":"2026-09-02T04:00:00Z","v":299716,"vw":10.445391},{"c":10.45,"h":10.64,"l":10.26,"n":4089,"o":10.42,"t":"2026-09-03T04:00:00Z","v":209934,"vw":10.389724},{"c":10.37,"h":10.505,"l":10.3281,"n":3019,"o":10.34,"t":"2026-09-04T04:00:00Z","v":130994,"vw":10.403159},{"c":10.29,"h":10.43,"l":10.285,"n":4817,"o":10.34,"t":"2026-09-08T04:00:00Z","v":495305,"vw":10.332278},{"c":10.23,"h":10.35,"l":10.16,"n":4226,"o":10.25,"t":"2026-09-09T04:00:00Z","v":509344,"vw":10.228928},{"c":9.93,"h":10.08,"l":9.88,"n":5354,"o":9.935,"t":"2026-09-10T04:00:00Z","v":531376,"vw":9.930479},{"c":9.92,"h":10.03,"l":9.885,"n":3503,"o":9.94,"t":"2026-09-11T04:00:00Z","v":259038,"vw":9.930356},{"c":9.94,"h":10.06,"l":9.89,"n":4180,"o":9.96,"t":"2026-09-14T04:00:00Z","v":197410,"vw":9.95119},{"c":9.84,"h":9.95,"l":9.76,"n":3474,"o":9.95,"t":"2026-09-15T04:00:00Z","v":289222,"vw":9.827333},{"c":9.88,"h":9.95,"l":9.78,"n":3691,"o":9.82,"t":"2026-09-16T04:00:00Z","v":334720,"vw":9.884657},{"c":10.09,"h":10.14,"l":9.93,"n":5214,"o":9.93,"t":"2026-09-17T04:00:00Z","v":228910,"vw":10.085898},{"c":9.78,"h":10.15,"l":9.74,"n":6490,"o":10.12,"t":"2026-09-18T04:00:00Z","v":693417,"vw":9.833385},{"c":9.82,"h":10,"l":9.75,"n":2720,"o":9.9,"t":"2026-09-21T04:00:00Z","v":213862,"vw":9.839379},{"c":9.76,"h":9.88,"l":9.75,"n":2625,"o":9.82,"t":"2026-09-22T04:00:00Z","v":117285,"vw":9.786172},{"c":9.67,"h":9.76,"l":9.62,"n":3309,"o":9.74,"t":"2026-09-23T04:00:00Z","v":186677,"vw":9.663223},{"c":9.58,"h":9.77,"l":9.54,"n":3347,"o":9.65,"t":"2026-09-24T04:00:00Z","v":248186,"vw":9.597951},{"c":9.57,"h":9.615,"l":9.475,"n":2350,"o":9.58,"t":"2026-09-25T04:00:00Z","v":184743,"vw":9.538001},{"c":9.5,"h":9.59,"l":9.38,"n":2969,"o":9.59,"t":"2026-09-28T04:00:00Z","v":187672,"vw":9.467994},{"c":9.54,"h":9.7,"l":9.45,"n":3213,"o":9.48,"t":"2026-09-29T04:00:00Z","v":246878,"vw":9.561005},{"c":9.18,"h":9.33,"l":9.135,"n":4145,"o":9.25,"t":"2026-09-30T04:00:00Z","v":402652,"vw":9.180787},{"c":9.17,"h":9.22,"l":9.1,"n":4671,"o":9.13,"t":"2026-10-01T04:00:00Z","v":351802,"vw":9.155022},{"c":9.02,"h":9.26,"l":8.9351,"n":3554,"o":9.26,"t":"2026-10-02T04:00:00Z","v":366614,"vw":9.041366},{"c":9.02,"h":9.17,"l":8.98,"n":3070,"o":9.02,"t":"2026-10-05T04:00:00Z","v":315616,"vw":9.033949},{"c":9.075,"h":9.175,"l":9.0142,"n":3239,"o":9.03,"t":"2026-10-06T04:00:00Z","v":295037,"vw":9.097652},{"c":9.01,"h":9.07,"l":8.86,"n":4105,"o":9.07,"t":"2026-10-07T04:00:00Z","v":311725,"vw":8.982084},{"c":9.09,"h":9.14,"l":9.01,"n":3127,"o":9.01,"t":"2026-10-08T04:00:00Z","v":214030,"vw":9.090679},{"c":9.09,"h":9.12,"l":9.02,"n":2959,"o":9.06,"t":"2026-10-09T04:00:00Z","v":192893,"vw":9.076585},{"c":9.14,"h":9.21,"l":9.0518,"n":3381,"o":9.09,"t":"2026-10-12T04:00:00Z","v":203548,"vw":9.152041},{"c":9.14,"h":9.2,"l":9.13,"n":2343,"o":9.2,"t":"2026-10-13T04:00:00Z","v":193202,"vw":9.153156},{"c":8.96,"h":9.14,"l":8.95,"n":2519,"o":9.13,"t":"2026-10-14T04:00:00Z","v":310770,"vw":9.004713},{"c":9.13,"h":9.3,"l":9.04,"n":3289,"o":9.06,"t":"2026-10-15T04:00:00Z","v":277682,"vw":9.164085},{"c":8.9,"h":9.21,"l":8.89,"n":2733,"o":9.18,"t":"2026-10-16T04:00:00Z","v":215809,"vw":9.007972},{"c":8.7,"h":8.9,"l":8.68,"n":2958,"o":8.9,"t":"2026-10-19T04:00:00Z","v":246969,"vw":8.74057},{"c":8.62,"h":8.835,"l":8.605,"n":3135,"o":8.7,"t":"2026-10-20T04:00:00Z","v":227816,"vw":8.69366},{"c":8.5,"h":8.65,"l":8.395,"n":2553,"o":8.53,"t":"2026-10-21T04:00:00Z","v":175698,"vw":8.503714},{"c":8.76,"h":8.815,"l":8.47,"n":2602,"o":8.5,"t":"2026-10-22T04:00:00Z","v":184083,"vw":8.735427}],"volatilityBars":[{"c":9.88,"h":9.88,"l":9.8117,"n":26,"o":9.82,"t":"2026-09-22T13:30:00Z","v":2128,"vw":9.821835},{"c":9.8,"h":9.8,"l":9.76,"n":89,"o":9.7755,"t":"2026-09-22T13:45:00Z","v":4934,"vw":9.769752},{"c":9.82,"h":9.83,"l":9.805,"n":24,"o":9.805,"t":"2026-09-22T14:00:00Z","v":857,"vw":9.821397},{"c":9.81,"h":9.8356,"l":9.81,"n":22,"o":9.825,"t":"2026-09-22T14:15:00Z","v":1950,"vw":9.824054},{"c":9.795,"h":9.795,"l":9.795,"n":5,"o":9.795,"t":"2026-09-22T14:45:00Z","v":164,"vw":9.795},{"c":9.81,"h":9.82,"l":9.8,"n":67,"o":9.8,"t":"2026-09-22T15:00:00Z","v":2226,"vw":9.807343},{"c":9.78,"h":9.795,"l":9.78,"n":25,"o":9.795,"t":"2026-09-22T15:15:00Z","v":2269,"vw":9.794154},{"c":9.7698,"h":9.775,"l":9.765,"n":169,"o":9.775,"t":"2026-09-22T15:30:00Z","v":6560,"vw":9.771541},{"c":9.77,"h":9.77,"l":9.765,"n":35,"o":9.765,"t":"2026-09-22T15:45:00Z","v":1478,"vw":9.7675},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-09-22T16:00:00Z","v":114,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":21,"o":9.77,"t":"2026-09-22T16:15:00Z","v":655,"vw":9.77},{"c":9.775,"h":9.775,"l":9.7623,"n":26,"o":9.7623,"t":"2026-09-22T16:30:00Z","v":1423,"vw":9.771217},{"c":9.8,"h":9.8,"l":9.77,"n":211,"o":9.78,"t":"2026-09-22T16:45:00Z","v":11263,"vw":9.780386},{"c":9.795,"h":9.81,"l":9.78,"n":62,"o":9.78,"t":"2026-09-22T17:00:00Z","v":4900,"vw":9.790699},{"c":9.785,"h":9.785,"l":9.78,"n":66,"o":9.78,"t":"2026-09-22T17:15:00Z","v":2628,"vw":9.780357},{"c":9.79,"h":9.79,"l":9.79,"n":5,"o":9.79,"t":"2026-09-22T17:30:00Z","v":316,"vw":9.79},{"c":9.785,"h":9.79,"l":9.785,"n":14,"o":9.785,"t":"2026-09-22T17:45:00Z","v":1195,"vw":9.788468},{"c":9.785,"h":9.785,"l":9.785,"n":8,"o":9.785,"t":"2026-09-22T18:00:00Z","v":278,"vw":9.785},{"c":9.785,"h":9.79,"l":9.7734,"n":63,"o":9.785,"t":"2026-09-22T18:15:00Z","v":2282,"vw":9.783689},{"c":9.79,"h":9.8,"l":9.785,"n":45,"o":9.785,"t":"2026-09-22T18:30:00Z","v":4571,"vw":9.791912},{"c":9.79,"h":9.79,"l":9.78,"n":47,"o":9.79,"t":"2026-09-22T18:45:00Z","v":3329,"vw":9.789629},{"c":9.805,"h":9.81,"l":9.8,"n":77,"o":9.8,"t":"2026-09-22T19:00:00Z","v":3736,"vw":9.804735},{"c":9.81,"h":9.81,"l":9.8,"n":83,"o":9.8,"t":"2026-09-22T19:15:00Z","v":3780,"vw":9.803805},{"c":9.815,"h":9.83,"l":9.805,"n":178,"o":9.805,"t":"2026-09-22T19:30:00Z","v":8310,"vw":9.820776},{"c":9.75,"h":9.82,"l":9.75,"n":283,"o":9.82,"t":"2026-09-22T19:45:00Z","v":20706,"vw":9.786541},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-09-22T20:00:00Z","v":10828,"vw":9.76},{"c":9.67,"h":9.76,"l":9.66,"n":76,"o":9.74,"t":"2026-09-23T13:30:00Z","v":8538,"vw":9.715405},{"c":9.66,"h":9.7,"l":9.65,"n":64,"o":9.7,"t":"2026-09-23T13:45:00Z","v":3784,"vw":9.675439},{"c":9.675,"h":9.675,"l":9.65,"n":107,"o":9.66,"t":"2026-09-23T14:00:00Z","v":6835,"vw":9.665738},{"c":9.66,"h":9.665,"l":9.66,"n":70,"o":9.66,"t":"2026-09-23T14:15:00Z","v":8468,"vw":9.662666},{"c":9.66,"h":9.675,"l":9.64,"n":119,"o":9.66,"t":"2026-09-23T14:30:00Z","v":12231,"vw":9.657251},{"c":9.665,"h":9.665,"l":9.66,"n":25,"o":9.66,"t":"2026-09-23T14:45:00Z","v":2060,"vw":9.661944},{"c":9.66,"h":9.67,"l":9.66,"n":45,"o":9.66,"t":"2026-09-23T15:00:00Z","v":2435,"vw":9.66505},{"c":9.65,"h":9.675,"l":9.65,"n":180,"o":9.66,"t":"2026-09-23T15:15:00Z","v":13185,"vw":9.664629},{"c":9.65,"h":9.65,"l":9.645,"n":40,"o":9.645,"t":"2026-09-23T15:30:00Z","v":2016,"vw":9.646659},{"c":9.635,"h":9.645,"l":9.63,"n":60,"o":9.64,"t":"2026-09-23T15:45:00Z","v":2936,"vw":9.634886},{"c":9.64,"h":9.64,"l":9.62,"n":15,"o":9.62,"t":"2026-09-23T16:00:00Z","v":719,"vw":9.63},{"c":9.64,"h":9.64,"l":9.63,"n":33,"o":9.64,"t":"2026-09-23T16:15:00Z","v":1120,"vw":9.63875},{"c":9.66,"h":9.66,"l":9.65,"n":34,"o":9.65,"t":"2026-09-23T16:30:00Z","v":2726,"vw":9.65237},{"c":9.66,"h":9.665,"l":9.65,"n":133,"o":9.65,"t":"2026-09-23T16:45:00Z","v":10578,"vw":9.652985},{"c":9.6468,"h":9.655,"l":9.64,"n":137,"o":9.655,"t":"2026-09-23T17:00:00Z","v":13433,"vw":9.642418},{"c":9.655,"h":9.67,"l":9.645,"n":281,"o":9.645,"t":"2026-09-23T17:15:00Z","v":20858,"vw":9.654599},{"c":9.645,"h":9.65,"l":9.642,"n":31,"o":9.65,"t":"2026-09-23T17:30:00Z","v":1011,"vw":9.646648},{"c":9.645,"h":9.6492,"l":9.64,"n":43,"o":9.64,"t":"2026-09-23T17:45:00Z","v":1858,"vw":9.641383},{"c":9.67,"h":9.67,"l":9.66,"n":51,"o":9.66,"t":"2026-09-23T18:00:00Z","v":2906,"vw":9.663334},{"c":9.67,"h":9.67,"l":9.66,"n":61,"o":9.67,"t":"2026-09-23T18:15:00Z","v":6022,"vw":9.668784},{"c":9.6501,"h":9.67,"l":9.6501,"n":67,"o":9.67,"t":"2026-09-23T18:30:00Z","v":4108,"vw":9.663156},{"c":9.7,"h":9.7,"l":9.67,"n":67,"o":9.67,"t":"2026-09-23T18:45:00Z","v":2960,"vw":9.687035},{"c":9.675,"h":9.7,"l":9.67,"n":82,"o":9.7,"t":"2026-09-23T19:00:00Z","v":3313,"vw":9.684854},{"c":9.67,"h":9.67,"l":9.67,"n":79,"o":9.67,"t":"2026-09-23T19:15:00Z","v":2060,"vw":9.67},{"c":9.69,"h":9.7,"l":9.68,"n":131,"o":9.68,"t":"2026-09-23T19:30:00Z","v":4374,"vw":9.688409},{"c":9.65,"h":9.69,"l":9.64,"n":408,"o":9.69,"t":"2026-09-23T19:45:00Z","v":23099,"vw":9.66397},{"c":9.67,"h":9.67,"l":9.67,"n":7,"o":9.67,"t":"2026-09-23T20:00:00Z","v":10809,"vw":9.67},{"c":9.65,"h":9.77,"l":9.61,"n":71,"o":9.65,"t":"2026-09-24T13:30:00Z","v":7890,"vw":9.668759},{"c":9.61,"h":9.64,"l":9.6,"n":140,"o":9.64,"t":"2026-09-24T13:45:00Z","v":12209,"vw":9.62335},{"c":9.6,"h":9.61,"l":9.5947,"n":45,"o":9.5948,"t":"2026-09-24T14:00:00Z","v":3083,"vw":9.600517},{"c":9.61,"h":9.61,"l":9.6,"n":85,"o":9.6,"t":"2026-09-24T14:15:00Z","v":7868,"vw":9.600429},{"c":9.58,"h":9.6104,"l":9.58,"n":118,"o":9.605,"t":"2026-09-24T14:30:00Z","v":7067,"vw":9.594064},{"c":9.549,"h":9.58,"l":9.549,"n":89,"o":9.58,"t":"2026-09-24T14:45:00Z","v":10445,"vw":9.561841},{"c":9.56,"h":9.57,"l":9.54,"n":69,"o":9.55,"t":"2026-09-24T15:00:00Z","v":4473,"vw":9.552992},{"c":9.575,"h":9.59,"l":9.55,"n":79,"o":9.5618,"t":"2026-09-24T15:15:00Z","v":14351,"vw":9.568462},{"c":9.57,"h":9.59,"l":9.57,"n":42,"o":9.59,"t":"2026-09-24T15:30:00Z","v":7747,"vw":9.589387},{"c":9.6,"h":9.6,"l":9.58,"n":55,"o":9.59,"t":"2026-09-24T15:45:00Z","v":5636,"vw":9.588032},{"c":9.595,"h":9.595,"l":9.595,"n":9,"o":9.595,"t":"2026-09-24T16:00:00Z","v":556,"vw":9.595},{"c":9.64,"h":9.66,"l":9.61,"n":48,"o":9.61,"t":"2026-09-24T16:15:00Z","v":2301,"vw":9.626734},{"c":9.63,"h":9.64,"l":9.62,"n":17,"o":9.62,"t":"2026-09-24T16:30:00Z","v":2538,"vw":9.634382},{"c":9.645,"h":9.66,"l":9.63,"n":36,"o":9.64,"t":"2026-09-24T16:45:00Z","v":4822,"vw":9.646598},{"c":9.65,"h":9.66,"l":9.64,"n":41,"o":9.64,"t":"2026-09-24T17:00:00Z","v":3713,"vw":9.647679},{"c":9.63,"h":9.64,"l":9.63,"n":90,"o":9.64,"t":"2026-09-24T17:15:00Z","v":11361,"vw":9.639228},{"c":9.62,"h":9.62,"l":9.62,"n":20,"o":9.62,"t":"2026-09-24T17:30:00Z","v":634,"vw":9.62},{"c":9.63,"h":9.63,"l":9.61,"n":24,"o":9.61,"t":"2026-09-24T17:45:00Z","v":1018,"vw":9.623744},{"c":9.615,"h":9.63,"l":9.6,"n":34,"o":9.63,"t":"2026-09-24T18:00:00Z","v":3507,"vw":9.610484},{"c":9.6039,"h":9.63,"l":9.6,"n":42,"o":9.63,"t":"2026-09-24T18:15:00Z","v":4219,"vw":9.614732},{"c":9.6001,"h":9.61,"l":9.6,"n":203,"o":9.61,"t":"2026-09-24T18:30:00Z","v":19649,"vw":9.603206},{"c":9.61,"h":9.61,"l":9.605,"n":26,"o":9.605,"t":"2026-09-24T18:45:00Z","v":1944,"vw":9.607235},{"c":9.59,"h":9.615,"l":9.585,"n":194,"o":9.615,"t":"2026-09-24T19:00:00Z","v":10452,"vw":9.603134},{"c":9.59,"h":9.59,"l":9.58,"n":85,"o":9.59,"t":"2026-09-24T19:15:00Z","v":4661,"vw":9.584628},{"c":9.6,"h":9.605,"l":9.58,"n":188,"o":9.59,"t":"2026-09-24T19:30:00Z","v":11922,"vw":9.595838},{"c":9.582,"h":9.5999,"l":9.57,"n":722,"o":9.595,"t":"2026-09-24T19:45:00Z","v":51394,"vw":9.582366},{"c":9.58,"h":9.58,"l":9.58,"n":9,"o":9.58,"t":"2026-09-24T20:00:00Z","v":17591,"vw":9.58},{"c":9.575,"h":9.615,"l":9.51,"n":101,"o":9.58,"t":"2026-09-25T13:30:00Z","v":14014,"vw":9.563911},{"c":9.57,"h":9.58,"l":9.57,"n":46,"o":9.58,"t":"2026-09-25T13:45:00Z","v":4018,"vw":9.57473},{"c":9.51,"h":9.575,"l":9.51,"n":60,"o":9.575,"t":"2026-09-25T14:00:00Z","v":2538,"vw":9.542821},{"c":9.5299,"h":9.53,"l":9.495,"n":47,"o":9.5081,"t":"2026-09-25T14:15:00Z","v":5035,"vw":9.503786},{"c":9.501,"h":9.501,"l":9.501,"n":6,"o":9.501,"t":"2026-09-25T14:30:00Z","v":1017,"vw":9.501},{"c":9.5,"h":9.5289,"l":9.49,"n":71,"o":9.5289,"t":"2026-09-25T14:45:00Z","v":2994,"vw":9.512922},{"c":9.52,"h":9.52,"l":9.5,"n":8,"o":9.51,"t":"2026-09-25T15:00:00Z","v":567,"vw":9.508},{"c":9.5,"h":9.53,"l":9.5,"n":28,"o":9.515,"t":"2026-09-25T15:15:00Z","v":4165,"vw":9.507627},{"c":9.515,"h":9.515,"l":9.5034,"n":11,"o":9.5034,"t":"2026-09-25T15:30:00Z","v":731,"vw":9.507909},{"c":9.49,"h":9.49,"l":9.475,"n":84,"o":9.48,"t":"2026-09-25T15:45:00Z","v":4533,"vw":9.481411},{"c":9.5,"h":9.51,"l":9.4905,"n":105,"o":9.5,"t":"2026-09-25T16:00:00Z","v":8159,"vw":9.5011},{"c":9.48,"h":9.5,"l":9.48,"n":30,"o":9.5,"t":"2026-09-25T16:15:00Z","v":1089,"vw":9.485362},{"c":9.51,"h":9.51,"l":9.48,"n":34,"o":9.48,"t":"2026-09-25T16:30:00Z","v":13568,"vw":9.503535},{"c":9.5025,"h":9.51,"l":9.5025,"n":37,"o":9.51,"t":"2026-09-25T16:45:00Z","v":3119,"vw":9.509224},{"c":9.51,"h":9.51,"l":9.505,"n":17,"o":9.505,"t":"2026-09-25T17:00:00Z","v":1104,"vw":9.508597},{"c":9.51,"h":9.51,"l":9.5,"n":11,"o":9.5,"t":"2026-09-25T17:15:00Z","v":4414,"vw":9.509772},{"c":9.525,"h":9.525,"l":9.52,"n":14,"o":9.52,"t":"2026-09-25T17:30:00Z","v":749,"vw":9.5225},{"c":9.54,"h":9.54,"l":9.53,"n":32,"o":9.54,"t":"2026-09-25T17:45:00Z","v":5222,"vw":9.533798},{"c":9.5378,"h":9.5552,"l":9.5378,"n":24,"o":9.545,"t":"2026-09-25T18:00:00Z","v":6148,"vw":9.545039},{"c":9.545,"h":9.55,"l":9.545,"n":13,"o":9.55,"t":"2026-09-25T18:15:00Z","v":678,"vw":9.548},{"c":9.525,"h":9.53,"l":9.52,"n":39,"o":9.53,"t":"2026-09-25T18:30:00Z","v":3717,"vw":9.522143},{"c":9.55,"h":9.55,"l":9.54,"n":14,"o":9.54,"t":"2026-09-25T18:45:00Z","v":1142,"vw":9.542182},{"c":9.55,"h":9.55,"l":9.54,"n":39,"o":9.55,"t":"2026-09-25T19:00:00Z","v":2696,"vw":9.546623},{"c":9.55,"h":9.559,"l":9.54,"n":270,"o":9.54,"t":"2026-09-25T19:15:00Z","v":19826,"vw":9.547684},{"c":9.55,"h":9.55,"l":9.54,"n":101,"o":9.55,"t":"2026-09-25T19:30:00Z","v":17904,"vw":9.548699},{"c":9.565,"h":9.57,"l":9.54,"n":593,"o":9.547,"t":"2026-09-25T19:45:00Z","v":31353,"vw":9.555036},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-09-25T20:00:00Z","v":14142,"vw":9.57},{"c":9.6589,"h":9.6589,"l":9.6589,"n":1,"o":9.6589,"t":"2026-09-25T21:00:00Z","v":225,"vw":9.6589},{"c":9.5839,"h":9.5839,"l":9.5839,"n":1,"o":9.5839,"t":"2026-09-25T23:00:00Z","v":150,"vw":9.5839},{"c":9.48,"h":9.59,"l":9.48,"n":57,"o":9.59,"t":"2026-09-28T13:30:00Z","v":4555,"vw":9.545659},{"c":9.47,"h":9.54,"l":9.445,"n":37,"o":9.445,"t":"2026-09-28T13:45:00Z","v":3087,"vw":9.490172},{"c":9.5,"h":9.5,"l":9.46,"n":85,"o":9.49,"t":"2026-09-28T14:00:00Z","v":2830,"vw":9.488395},{"c":9.47,"h":9.5,"l":9.46,"n":65,"o":9.5,"t":"2026-09-28T14:15:00Z","v":8205,"vw":9.468266},{"c":9.41,"h":9.465,"l":9.4,"n":68,"o":9.45,"t":"2026-09-28T14:30:00Z","v":3072,"vw":9.433183},{"c":9.41,"h":9.415,"l":9.4,"n":44,"o":9.415,"t":"2026-09-28T14:45:00Z","v":1534,"vw":9.40652},{"c":9.39,"h":9.4,"l":9.38,"n":54,"o":9.4,"t":"2026-09-28T15:00:00Z","v":4298,"vw":9.392575},{"c":9.41,"h":9.42,"l":9.3877,"n":65,"o":9.3952,"t":"2026-09-28T15:15:00Z","v":7348,"vw":9.409963},{"c":9.42,"h":9.4261,"l":9.4,"n":29,"o":9.4261,"t":"2026-09-28T15:30:00Z","v":3256,"vw":9.422906},{"c":9.4,"h":9.41,"l":9.4,"n":18,"o":9.41,"t":"2026-09-28T15:45:00Z","v":2640,"vw":9.40531},{"c":9.42,"h":9.435,"l":9.41,"n":55,"o":9.42,"t":"2026-09-28T16:00:00Z","v":5711,"vw":9.425518},{"c":9.46,"h":9.46,"l":9.4101,"n":38,"o":9.4101,"t":"2026-09-28T16:15:00Z","v":2961,"vw":9.434819},{"c":9.455,"h":9.46,"l":9.44,"n":180,"o":9.45,"t":"2026-09-28T16:30:00Z","v":10970,"vw":9.458384},{"c":9.4513,"h":9.455,"l":9.45,"n":99,"o":9.455,"t":"2026-09-28T16:45:00Z","v":4737,"vw":9.450721},{"c":9.47,"h":9.48,"l":9.4401,"n":151,"o":9.45,"t":"2026-09-28T17:00:00Z","v":13982,"vw":9.450251},{"c":9.47,"h":9.485,"l":9.46,"n":116,"o":9.48,"t":"2026-09-28T17:15:00Z","v":6965,"vw":9.473816},{"c":9.49,"h":9.49,"l":9.47,"n":68,"o":9.475,"t":"2026-09-28T17:30:00Z","v":7077,"vw":9.477073},{"c":9.5,"h":9.51,"l":9.48,"n":121,"o":9.49,"t":"2026-09-28T17:45:00Z","v":10387,"vw":9.496071},{"c":9.48,"h":9.5,"l":9.48,"n":61,"o":9.5,"t":"2026-09-28T18:00:00Z","v":7405,"vw":9.49723},{"c":9.4566,"h":9.47,"l":9.45,"n":47,"o":9.46,"t":"2026-09-28T18:15:00Z","v":3996,"vw":9.458009},{"c":9.455,"h":9.46,"l":9.4515,"n":45,"o":9.4515,"t":"2026-09-28T18:30:00Z","v":4054,"vw":9.455363},{"c":9.47,"h":9.47,"l":9.46,"n":64,"o":9.465,"t":"2026-09-28T18:45:00Z","v":2046,"vw":9.465855},{"c":9.4696,"h":9.475,"l":9.45,"n":60,"o":9.475,"t":"2026-09-28T19:00:00Z","v":3611,"vw":9.467051},{"c":9.48,"h":9.48,"l":9.46,"n":133,"o":9.46,"t":"2026-09-28T19:15:00Z","v":15623,"vw":9.466813},{"c":9.49,"h":9.499,"l":9.48,"n":171,"o":9.485,"t":"2026-09-28T19:30:00Z","v":8712,"vw":9.489771},{"c":9.495,"h":9.51,"l":9.48,"n":336,"o":9.49,"t":"2026-09-28T19:45:00Z","v":14977,"vw":9.49251},{"c":9.49,"h":9.5,"l":9.42,"n":12,"o":9.5,"t":"2026-09-28T20:00:00Z","v":13957,"vw":9.498756},{"c":9.54,"h":9.54,"l":9.45,"n":98,"o":9.48,"t":"2026-09-29T13:30:00Z","v":7706,"vw":9.487842},{"c":9.65,"h":9.67,"l":9.57,"n":94,"o":9.57,"t":"2026-09-29T13:45:00Z","v":5857,"vw":9.636625},{"c":9.68,"h":9.7,"l":9.6,"n":162,"o":9.6,"t":"2026-09-29T14:00:00Z","v":26582,"vw":9.687512},{"c":9.63,"h":9.68,"l":9.63,"n":71,"o":9.68,"t":"2026-09-29T14:15:00Z","v":4396,"vw":9.664926},{"c":9.62,"h":9.62,"l":9.615,"n":13,"o":9.615,"t":"2026-09-29T14:30:00Z","v":365,"vw":9.618333},{"c":9.615,"h":9.6344,"l":9.585,"n":76,"o":9.62,"t":"2026-09-29T14:45:00Z","v":3491,"vw":9.606965},{"c":9.608,"h":9.608,"l":9.59,"n":15,"o":9.595,"t":"2026-09-29T15:00:00Z","v":717,"vw":9.599833},{"c":9.555,"h":9.62,"l":9.555,"n":81,"o":9.61,"t":"2026-09-29T15:15:00Z","v":5481,"vw":9.601364},{"c":9.5401,"h":9.6,"l":9.5401,"n":30,"o":9.58,"t":"2026-09-29T15:30:00Z","v":2135,"vw":9.570448},{"c":9.515,"h":9.58,"l":9.515,"n":57,"o":9.56,"t":"2026-09-29T15:45:00Z","v":3703,"vw":9.546522},{"c":9.51,"h":9.53,"l":9.505,"n":125,"o":9.505,"t":"2026-09-29T16:00:00Z","v":17714,"vw":9.511762},{"c":9.52,"h":9.52,"l":9.5,"n":43,"o":9.505,"t":"2026-09-29T16:15:00Z","v":2078,"vw":9.506078},{"c":9.51,"h":9.515,"l":9.5,"n":20,"o":9.51,"t":"2026-09-29T16:30:00Z","v":1174,"vw":9.511667},{"c":9.5,"h":9.51,"l":9.496,"n":32,"o":9.5,"t":"2026-09-29T16:45:00Z","v":2206,"vw":9.500331},{"c":9.49,"h":9.53,"l":9.49,"n":27,"o":9.51,"t":"2026-09-29T17:15:00Z","v":2378,"vw":9.514621},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-09-29T17:30:00Z","v":154,"vw":9.5},{"c":9.47,"h":9.49,"l":9.47,"n":78,"o":9.49,"t":"2026-09-29T17:45:00Z","v":4591,"vw":9.473367},{"c":9.485,"h":9.5,"l":9.4715,"n":74,"o":9.49,"t":"2026-09-29T18:00:00Z","v":3904,"vw":9.484014},{"c":9.47,"h":9.485,"l":9.47,"n":28,"o":9.485,"t":"2026-09-29T18:15:00Z","v":1598,"vw":9.483803},{"c":9.48,"h":9.49,"l":9.48,"n":33,"o":9.48,"t":"2026-09-29T18:30:00Z","v":1661,"vw":9.480766},{"c":9.49,"h":9.49,"l":9.4899,"n":6,"o":9.4899,"t":"2026-09-29T18:45:00Z","v":471,"vw":9.489924},{"c":9.52,"h":9.52,"l":9.49,"n":87,"o":9.49,"t":"2026-09-29T19:00:00Z","v":6068,"vw":9.502998},{"c":9.565,"h":9.57,"l":9.5114,"n":128,"o":9.52,"t":"2026-09-29T19:15:00Z","v":6197,"vw":9.548083},{"c":9.56,"h":9.57,"l":9.54,"n":194,"o":9.56,"t":"2026-09-29T19:30:00Z","v":8603,"vw":9.551283},{"c":9.54,"h":9.57,"l":9.53,"n":762,"o":9.555,"t":"2026-09-29T19:45:00Z","v":74816,"vw":9.541511},{"c":9.54,"h":9.54,"l":9.54,"n":6,"o":9.54,"t":"2026-09-29T20:00:00Z","v":9733,"vw":9.54},{"c":9.3086,"h":9.6,"l":9.3086,"n":4,"o":9.6,"t":"2026-09-29T23:45:00Z","v":800,"vw":9.526599},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-09-30T13:00:00Z","v":400,"vw":9.29},{"c":9.18,"h":9.31,"l":9.18,"n":16,"o":9.29,"t":"2026-09-30T13:15:00Z","v":13791,"vw":9.285942},{"c":9.21,"h":9.33,"l":9.14,"n":64,"o":9.25,"t":"2026-09-30T13:30:00Z","v":12427,"vw":9.231693},{"c":9.21,"h":9.2122,"l":9.14,"n":36,"o":9.21,"t":"2026-09-30T13:45:00Z","v":2164,"vw":9.19833},{"c":9.235,"h":9.25,"l":9.22,"n":48,"o":9.2291,"t":"2026-09-30T14:00:00Z","v":3123,"vw":9.233005},{"c":9.16,"h":9.24,"l":9.16,"n":51,"o":9.24,"t":"2026-09-30T14:15:00Z","v":4391,"vw":9.183071},{"c":9.17,"h":9.18,"l":9.14,"n":104,"o":9.14,"t":"2026-09-30T14:30:00Z","v":15624,"vw":9.174935},{"c":9.15,"h":9.1701,"l":9.14,"n":100,"o":9.1701,"t":"2026-09-30T14:45:00Z","v":11064,"vw":9.153475},{"c":9.15,"h":9.16,"l":9.135,"n":111,"o":9.15,"t":"2026-09-30T15:00:00Z","v":8725,"vw":9.147493},{"c":9.17,"h":9.17,"l":9.15,"n":110,"o":9.15,"t":"2026-09-30T15:15:00Z","v":12099,"vw":9.161276},{"c":9.15,"h":9.17,"l":9.15,"n":74,"o":9.16,"t":"2026-09-30T15:30:00Z","v":3598,"vw":9.152727},{"c":9.15,"h":9.16,"l":9.15,"n":113,"o":9.15,"t":"2026-09-30T15:45:00Z","v":5576,"vw":9.1539},{"c":9.195,"h":9.205,"l":9.159,"n":209,"o":9.159,"t":"2026-09-30T16:00:00Z","v":22574,"vw":9.179344},{"c":9.205,"h":9.21,"l":9.19,"n":341,"o":9.19,"t":"2026-09-30T16:15:00Z","v":44833,"vw":9.199543},{"c":9.22,"h":9.23,"l":9.195,"n":168,"o":9.205,"t":"2026-09-30T16:30:00Z","v":35072,"vw":9.212422},{"c":9.225,"h":9.23,"l":9.21,"n":62,"o":9.21,"t":"2026-09-30T16:45:00Z","v":4153,"vw":9.219054},{"c":9.17,"h":9.23,"l":9.17,"n":100,"o":9.22,"t":"2026-09-30T17:00:00Z","v":9711,"vw":9.203624},{"c":9.15,"h":9.17,"l":9.15,"n":200,"o":9.17,"t":"2026-09-30T17:15:00Z","v":21484,"vw":9.158763},{"c":9.16,"h":9.17,"l":9.15,"n":95,"o":9.155,"t":"2026-09-30T17:30:00Z","v":7058,"vw":9.159663},{"c":9.155,"h":9.16,"l":9.15,"n":124,"o":9.16,"t":"2026-09-30T17:45:00Z","v":6707,"vw":9.155336},{"c":9.165,"h":9.165,"l":9.15,"n":190,"o":9.15,"t":"2026-09-30T18:00:00Z","v":16834,"vw":9.154551},{"c":9.185,"h":9.185,"l":9.15,"n":70,"o":9.15,"t":"2026-09-30T18:15:00Z","v":3998,"vw":9.16971},{"c":9.19,"h":9.19,"l":9.165,"n":89,"o":9.185,"t":"2026-09-30T18:30:00Z","v":4160,"vw":9.17607},{"c":9.19,"h":9.1998,"l":9.18,"n":129,"o":9.185,"t":"2026-09-30T18:45:00Z","v":11049,"vw":9.185318},{"c":9.18,"h":9.21,"l":9.18,"n":96,"o":9.19,"t":"2026-09-30T19:00:00Z","v":6806,"vw":9.188328},{"c":9.16,"h":9.185,"l":9.15,"n":178,"o":9.185,"t":"2026-09-30T19:15:00Z","v":11578,"vw":9.160635},{"c":9.155,"h":9.18,"l":9.145,"n":282,"o":9.17,"t":"2026-09-30T19:30:00Z","v":23990,"vw":9.159595},{"c":9.18,"h":9.185,"l":9.15,"n":479,"o":9.15,"t":"2026-09-30T19:45:00Z","v":42409,"vw":9.170331},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-09-30T20:00:00Z","v":28230,"vw":9.18},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-30T21:30:00Z","v":100,"vw":9.15},{"c":9.14,"h":9.22,"l":9.12,"n":184,"o":9.13,"t":"2026-10-01T13:30:00Z","v":23269,"vw":9.171838},{"c":9.145,"h":9.165,"l":9.13,"n":153,"o":9.165,"t":"2026-10-01T13:45:00Z","v":15673,"vw":9.145381},{"c":9.14,"h":9.156,"l":9.12,"n":275,"o":9.156,"t":"2026-10-01T14:00:00Z","v":24338,"vw":9.125894},{"c":9.15,"h":9.18,"l":9.14,"n":84,"o":9.15,"t":"2026-10-01T14:15:00Z","v":17586,"vw":9.150754},{"c":9.15,"h":9.16,"l":9.14,"n":54,"o":9.16,"t":"2026-10-01T14:30:00Z","v":6633,"vw":9.149416},{"c":9.128,"h":9.135,"l":9.125,"n":34,"o":9.13,"t":"2026-10-01T14:45:00Z","v":2453,"vw":9.130437},{"c":9.12,"h":9.13,"l":9.12,"n":192,"o":9.13,"t":"2026-10-01T15:00:00Z","v":16574,"vw":9.124068},{"c":9.115,"h":9.12,"l":9.1,"n":177,"o":9.12,"t":"2026-10-01T15:15:00Z","v":10245,"vw":9.106951},{"c":9.16,"h":9.16,"l":9.12,"n":62,"o":9.12,"t":"2026-10-01T15:30:00Z","v":3096,"vw":9.129282},{"c":9.14,"h":9.14,"l":9.1301,"n":42,"o":9.14,"t":"2026-10-01T15:45:00Z","v":1608,"vw":9.135791},{"c":9.1599,"h":9.1599,"l":9.14,"n":162,"o":9.14,"t":"2026-10-01T16:00:00Z","v":5156,"vw":9.149751},{"c":9.13,"h":9.14,"l":9.12,"n":127,"o":9.14,"t":"2026-10-01T16:15:00Z","v":19074,"vw":9.136962},{"c":9.14,"h":9.15,"l":9.1399,"n":48,"o":9.1399,"t":"2026-10-01T16:30:00Z","v":6917,"vw":9.140395},{"c":9.13,"h":9.16,"l":9.13,"n":147,"o":9.145,"t":"2026-10-01T16:45:00Z","v":9556,"vw":9.138148},{"c":9.13,"h":9.135,"l":9.13,"n":93,"o":9.13,"t":"2026-10-01T17:00:00Z","v":6160,"vw":9.133748},{"c":9.155,"h":9.155,"l":9.135,"n":85,"o":9.135,"t":"2026-10-01T17:15:00Z","v":6576,"vw":9.146799},{"c":9.175,"h":9.18,"l":9.15,"n":273,"o":9.16,"t":"2026-10-01T17:30:00Z","v":21962,"vw":9.16823},{"c":9.17,"h":9.175,"l":9.17,"n":44,"o":9.175,"t":"2026-10-01T17:45:00Z","v":1815,"vw":9.171154},{"c":9.17,"h":9.18,"l":9.16,"n":84,"o":9.165,"t":"2026-10-01T18:00:00Z","v":4407,"vw":9.16414},{"c":9.17,"h":9.18,"l":9.17,"n":143,"o":9.175,"t":"2026-10-01T18:15:00Z","v":7388,"vw":9.175627},{"c":9.175,"h":9.18,"l":9.17,"n":28,"o":9.17,"t":"2026-10-01T18:30:00Z","v":1133,"vw":9.171587},{"c":9.18,"h":9.18,"l":9.17,"n":95,"o":9.17,"t":"2026-10-01T18:45:00Z","v":5536,"vw":9.178556},{"c":9.165,"h":9.175,"l":9.16,"n":63,"o":9.175,"t":"2026-10-01T19:00:00Z","v":12738,"vw":9.170333},{"c":9.19,"h":9.195,"l":9.165,"n":236,"o":9.165,"t":"2026-10-01T19:15:00Z","v":17305,"vw":9.180177},{"c":9.195,"h":9.2099,"l":9.185,"n":198,"o":9.185,"t":"2026-10-01T19:30:00Z","v":11095,"vw":9.195086},{"c":9.17,"h":9.205,"l":9.15,"n":736,"o":9.19,"t":"2026-10-01T19:45:00Z","v":33996,"vw":9.181795},{"c":9.17,"h":9.17,"l":9.17,"n":7,"o":9.17,"t":"2026-10-01T20:00:00Z","v":8357,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-02T11:00:00Z","v":1200,"vw":9.17},{"c":9.14,"h":9.26,"l":9.14,"n":29,"o":9.26,"t":"2026-10-02T13:30:00Z","v":8861,"vw":9.24896},{"c":9.01,"h":9.16,"l":8.9351,"n":699,"o":9.14,"t":"2026-10-02T13:45:00Z","v":55030,"vw":9.041832},{"c":9.09,"h":9.09,"l":8.99,"n":95,"o":8.99,"t":"2026-10-02T14:00:00Z","v":4674,"vw":9.042362},{"c":9.11,"h":9.11,"l":9.0802,"n":96,"o":9.09,"t":"2026-10-02T14:15:00Z","v":6487,"vw":9.09619},{"c":9.16,"h":9.16,"l":9.1,"n":83,"o":9.1,"t":"2026-10-02T14:30:00Z","v":6437,"vw":9.122692},{"c":9.13,"h":9.16,"l":9.1181,"n":53,"o":9.16,"t":"2026-10-02T14:45:00Z","v":4535,"vw":9.129606},{"c":9.045,"h":9.12,"l":9.045,"n":200,"o":9.12,"t":"2026-10-02T15:00:00Z","v":18440,"vw":9.075954},{"c":9.01,"h":9.03,"l":9.0061,"n":345,"o":9.03,"t":"2026-10-02T15:15:00Z","v":55119,"vw":9.020674},{"c":9,"h":9.01,"l":9,"n":24,"o":9.01,"t":"2026-10-02T15:30:00Z","v":1513,"vw":9.007207},{"c":9.04,"h":9.04,"l":9.005,"n":123,"o":9.005,"t":"2026-10-02T15:45:00Z","v":15771,"vw":9.010273},{"c":9.035,"h":9.05,"l":9.03,"n":52,"o":9.04,"t":"2026-10-02T16:00:00Z","v":3200,"vw":9.03817},{"c":9.025,"h":9.045,"l":9.025,"n":32,"o":9.03,"t":"2026-10-02T16:15:00Z","v":2337,"vw":9.036651},{"c":9.025,"h":9.035,"l":9.0221,"n":46,"o":9.03,"t":"2026-10-02T16:30:00Z","v":2987,"vw":9.028133},{"c":9.02,"h":9.025,"l":9.02,"n":16,"o":9.025,"t":"2026-10-02T16:45:00Z","v":1618,"vw":9.020725},{"c":9.03,"h":9.035,"l":9.02,"n":59,"o":9.02,"t":"2026-10-02T17:00:00Z","v":9360,"vw":9.030046},{"c":9.005,"h":9.02,"l":9.005,"n":18,"o":9.02,"t":"2026-10-02T17:15:00Z","v":1052,"vw":9.011937},{"c":9.015,"h":9.015,"l":9,"n":91,"o":9.005,"t":"2026-10-02T17:30:00Z","v":8378,"vw":9.001258},{"c":9.03,"h":9.035,"l":9.02,"n":38,"o":9.02,"t":"2026-10-02T17:45:00Z","v":4423,"vw":9.028651},{"c":9.02,"h":9.025,"l":9.02,"n":27,"o":9.025,"t":"2026-10-02T18:00:00Z","v":4317,"vw":9.024187},{"c":9.01,"h":9.0198,"l":9.01,"n":39,"o":9.015,"t":"2026-10-02T18:15:00Z","v":2884,"vw":9.016208},{"c":9.04,"h":9.04,"l":9.0099,"n":87,"o":9.01,"t":"2026-10-02T18:30:00Z","v":5726,"vw":9.018565},{"c":9.025,"h":9.03,"l":9.02,"n":21,"o":9.03,"t":"2026-10-02T18:45:00Z","v":1551,"vw":9.027485},{"c":9.025,"h":9.035,"l":9.025,"n":39,"o":9.03,"t":"2026-10-02T19:00:00Z","v":3073,"vw":9.031038},{"c":9.045,"h":9.05,"l":9.0291,"n":103,"o":9.03,"t":"2026-10-02T19:15:00Z","v":6709,"vw":9.035388},{"c":9.025,"h":9.05,"l":9.025,"n":136,"o":9.045,"t":"2026-10-02T19:30:00Z","v":19052,"vw":9.044739},{"c":9.03,"h":9.03,"l":9,"n":448,"o":9.0298,"t":"2026-10-02T19:45:00Z","v":40994,"vw":9.014198},{"c":9.02,"h":9.06,"l":9.02,"n":10,"o":9.02,"t":"2026-10-02T20:00:00Z","v":11455,"vw":9.025159},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-02T20:45:00Z","v":200,"vw":9},{"c":9.155,"h":9.17,"l":9.02,"n":75,"o":9.02,"t":"2026-10-05T13:30:00Z","v":10088,"vw":9.058526},{"c":9.04,"h":9.13,"l":9.04,"n":77,"o":9.13,"t":"2026-10-05T13:45:00Z","v":9536,"vw":9.082027},{"c":9.07,"h":9.1,"l":9.07,"n":25,"o":9.07,"t":"2026-10-05T14:00:00Z","v":2415,"vw":9.095714},{"c":9.0023,"h":9.07,"l":9,"n":45,"o":9.07,"t":"2026-10-05T14:15:00Z","v":5661,"vw":9.026026},{"c":9.03,"h":9.03,"l":8.98,"n":139,"o":9,"t":"2026-10-05T14:30:00Z","v":7342,"vw":9.010008},{"c":9.05,"h":9.05,"l":9.02,"n":65,"o":9.0219,"t":"2026-10-05T14:45:00Z","v":7199,"vw":9.040738},{"c":9.035,"h":9.055,"l":9.035,"n":109,"o":9.05,"t":"2026-10-05T15:00:00Z","v":5596,"vw":9.046973},{"c":9.045,"h":9.045,"l":9.03,"n":46,"o":9.03,"t":"2026-10-05T15:15:00Z","v":2701,"vw":9.038492},{"c":9.05,"h":9.065,"l":9.03,"n":123,"o":9.04,"t":"2026-10-05T15:30:00Z","v":22207,"vw":9.050076},{"c":9.06,"h":9.06,"l":9.04,"n":69,"o":9.04,"t":"2026-10-05T15:45:00Z","v":2829,"vw":9.045},{"c":9.03,"h":9.06,"l":9.02,"n":85,"o":9.05,"t":"2026-10-05T16:00:00Z","v":6699,"vw":9.041588},{"c":9.03,"h":9.035,"l":9.02,"n":73,"o":9.03,"t":"2026-10-05T16:15:00Z","v":5296,"vw":9.028066},{"c":9.03,"h":9.03,"l":9.02,"n":20,"o":9.03,"t":"2026-10-05T16:30:00Z","v":5655,"vw":9.023466},{"c":9.045,"h":9.045,"l":9.02,"n":60,"o":9.0245,"t":"2026-10-05T16:45:00Z","v":3728,"vw":9.031256},{"c":9.035,"h":9.04,"l":9.03,"n":21,"o":9.04,"t":"2026-10-05T17:00:00Z","v":1285,"vw":9.0365},{"c":9.015,"h":9.03,"l":9.015,"n":59,"o":9.03,"t":"2026-10-05T17:15:00Z","v":6808,"vw":9.024457},{"c":9.035,"h":9.035,"l":9.005,"n":198,"o":9.01,"t":"2026-10-05T17:30:00Z","v":37966,"vw":9.019071},{"c":9.055,"h":9.0591,"l":9.035,"n":69,"o":9.04,"t":"2026-10-05T17:45:00Z","v":4108,"vw":9.045218},{"c":9.035,"h":9.065,"l":9.03,"n":118,"o":9.055,"t":"2026-10-05T18:00:00Z","v":24404,"vw":9.045898},{"c":9.05,"h":9.055,"l":9.04,"n":74,"o":9.05,"t":"2026-10-05T18:15:00Z","v":4153,"vw":9.047929},{"c":9.05,"h":9.055,"l":9.0316,"n":53,"o":9.05,"t":"2026-10-05T18:30:00Z","v":3657,"vw":9.050117},{"c":9.06,"h":9.06,"l":9.04,"n":77,"o":9.05,"t":"2026-10-05T18:45:00Z","v":3626,"vw":9.053535},{"c":9.055,"h":9.06,"l":9.055,"n":11,"o":9.06,"t":"2026-10-05T19:00:00Z","v":1218,"vw":9.055833},{"c":9.035,"h":9.05,"l":9.03,"n":144,"o":9.05,"t":"2026-10-05T19:15:00Z","v":19097,"vw":9.039806},{"c":9.03,"h":9.035,"l":9.01,"n":278,"o":9.035,"t":"2026-10-05T19:30:00Z","v":26703,"vw":9.027148},{"c":9.03,"h":9.035,"l":9.005,"n":554,"o":9.03,"t":"2026-10-05T19:45:00Z","v":71201,"vw":9.021042},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-10-05T20:00:00Z","v":7254,"vw":9.02},{"c":9.06,"h":9.06,"l":9.0142,"n":76,"o":9.03,"t":"2026-10-06T13:30:00Z","v":10372,"vw":9.03368},{"c":9.02,"h":9.06,"l":9.02,"n":75,"o":9.06,"t":"2026-10-06T13:45:00Z","v":3509,"vw":9.034726},{"c":9.07,"h":9.07,"l":9.02,"n":129,"o":9.025,"t":"2026-10-06T14:00:00Z","v":18569,"vw":9.050822},{"c":9.12,"h":9.1399,"l":9.04,"n":145,"o":9.069,"t":"2026-10-06T14:15:00Z","v":39930,"vw":9.09579},{"c":9.165,"h":9.175,"l":9.12,"n":275,"o":9.12,"t":"2026-10-06T14:30:00Z","v":23142,"vw":9.159533},{"c":9.145,"h":9.165,"l":9.145,"n":32,"o":9.165,"t":"2026-10-06T14:45:00Z","v":2787,"vw":9.158642},{"c":9.15,"h":9.17,"l":9.11,"n":119,"o":9.15,"t":"2026-10-06T15:00:00Z","v":21274,"vw":9.136605},{"c":9.14,"h":9.145,"l":9.14,"n":21,"o":9.145,"t":"2026-10-06T15:15:00Z","v":1227,"vw":9.143333},{"c":9.155,"h":9.16,"l":9.125,"n":56,"o":9.13,"t":"2026-10-06T15:30:00Z","v":4553,"vw":9.140809},{"c":9.15,"h":9.16,"l":9.15,"n":21,"o":9.16,"t":"2026-10-06T15:45:00Z","v":3063,"vw":9.15281},{"c":9.14,"h":9.17,"l":9.14,"n":118,"o":9.16,"t":"2026-10-06T16:00:00Z","v":8020,"vw":9.158364},{"c":9.1321,"h":9.1576,"l":9.1321,"n":67,"o":9.14,"t":"2026-10-06T16:15:00Z","v":12334,"vw":9.143013},{"c":9.135,"h":9.15,"l":9.135,"n":49,"o":9.14,"t":"2026-10-06T16:30:00Z","v":2393,"vw":9.141428},{"c":9.09,"h":9.11,"l":9.09,"n":32,"o":9.11,"t":"2026-10-06T16:45:00Z","v":2423,"vw":9.099545},{"c":9.075,"h":9.0851,"l":9.075,"n":25,"o":9.085,"t":"2026-10-06T17:00:00Z","v":3377,"vw":9.08176},{"c":9.06,"h":9.0623,"l":9.05,"n":28,"o":9.0623,"t":"2026-10-06T17:15:00Z","v":2044,"vw":9.060924},{"c":9.065,"h":9.065,"l":9.06,"n":47,"o":9.06,"t":"2026-10-06T17:30:00Z","v":2843,"vw":9.061255},{"c":9.065,"h":9.0691,"l":9.06,"n":18,"o":9.06,"t":"2026-10-06T17:45:00Z","v":985,"vw":9.063328},{"c":9.06,"h":9.065,"l":9.06,"n":36,"o":9.065,"t":"2026-10-06T18:00:00Z","v":1396,"vw":9.063182},{"c":9.05,"h":9.055,"l":9.045,"n":88,"o":9.05,"t":"2026-10-06T18:15:00Z","v":4247,"vw":9.049511},{"c":9.045,"h":9.055,"l":9.045,"n":59,"o":9.05,"t":"2026-10-06T18:30:00Z","v":5352,"vw":9.051079},{"c":9.055,"h":9.055,"l":9.0407,"n":66,"o":9.0407,"t":"2026-10-06T18:45:00Z","v":4403,"vw":9.046512},{"c":9.055,"h":9.055,"l":9.055,"n":25,"o":9.055,"t":"2026-10-06T19:00:00Z","v":812,"vw":9.055},{"c":9.055,"h":9.055,"l":9.045,"n":78,"o":9.05,"t":"2026-10-06T19:15:00Z","v":4508,"vw":9.049389},{"c":9.08,"h":9.08,"l":9.055,"n":145,"o":9.06,"t":"2026-10-06T19:30:00Z","v":8205,"vw":9.064294},{"c":9.075,"h":9.09,"l":9.06,"n":740,"o":9.075,"t":"2026-10-06T19:45:00Z","v":30717,"vw":9.081517},{"c":9.09,"h":9.09,"l":9.075,"n":8,"o":9.075,"t":"2026-10-06T20:00:00Z","v":11294,"vw":9.076519},{"c":8.9,"h":9.07,"l":8.86,"n":137,"o":9.07,"t":"2026-10-07T13:30:00Z","v":7499,"vw":8.972106},{"c":8.94,"h":8.95,"l":8.9,"n":34,"o":8.92,"t":"2026-10-07T13:45:00Z","v":6945,"vw":8.906777},{"c":8.98,"h":8.98,"l":8.94,"n":57,"o":8.945,"t":"2026-10-07T14:00:00Z","v":3404,"vw":8.958127},{"c":8.955,"h":8.97,"l":8.955,"n":25,"o":8.965,"t":"2026-10-07T14:15:00Z","v":1781,"vw":8.957039},{"c":8.93,"h":8.96,"l":8.93,"n":74,"o":8.95,"t":"2026-10-07T14:30:00Z","v":8783,"vw":8.952564},{"c":8.97,"h":8.97,"l":8.93,"n":148,"o":8.93,"t":"2026-10-07T14:45:00Z","v":10318,"vw":8.956384},{"c":8.98,"h":8.985,"l":8.97,"n":123,"o":8.97,"t":"2026-10-07T15:00:00Z","v":12262,"vw":8.973582},{"c":8.965,"h":8.98,"l":8.965,"n":79,"o":8.98,"t":"2026-10-07T15:15:00Z","v":4156,"vw":8.973913},{"c":8.95,"h":8.97,"l":8.92,"n":290,"o":8.97,"t":"2026-10-07T15:30:00Z","v":18385,"vw":8.961723},{"c":8.95,"h":8.9576,"l":8.95,"n":32,"o":8.9576,"t":"2026-10-07T15:45:00Z","v":3208,"vw":8.950276},{"c":8.95,"h":8.95,"l":8.95,"n":66,"o":8.95,"t":"2026-10-07T16:00:00Z","v":4461,"vw":8.95},{"c":8.97,"h":8.97,"l":8.95,"n":94,"o":8.95,"t":"2026-10-07T16:15:00Z","v":5184,"vw":8.968211},{"c":8.97,"h":8.9864,"l":8.965,"n":272,"o":8.975,"t":"2026-10-07T16:30:00Z","v":31517,"vw":8.975499},{"c":8.95,"h":8.97,"l":8.93,"n":218,"o":8.97,"t":"2026-10-07T16:45:00Z","v":18808,"vw":8.95257},{"c":8.92,"h":8.96,"l":8.92,"n":122,"o":8.94,"t":"2026-10-07T17:00:00Z","v":9505,"vw":8.947538},{"c":8.92,"h":8.93,"l":8.92,"n":90,"o":8.92,"t":"2026-10-07T17:15:00Z","v":9423,"vw":8.923903},{"c":8.94,"h":8.94,"l":8.92,"n":87,"o":8.92,"t":"2026-10-07T17:30:00Z","v":4748,"vw":8.930603},{"c":8.97,"h":8.97,"l":8.935,"n":73,"o":8.935,"t":"2026-10-07T17:45:00Z","v":5642,"vw":8.950227},{"c":8.98,"h":8.98,"l":8.97,"n":33,"o":8.98,"t":"2026-10-07T18:00:00Z","v":2146,"vw":8.979468},{"c":9,"h":9,"l":8.99,"n":48,"o":8.99,"t":"2026-10-07T18:15:00Z","v":1899,"vw":8.993859},{"c":9.04,"h":9.04,"l":9.03,"n":20,"o":9.03,"t":"2026-10-07T18:30:00Z","v":1179,"vw":9.034907},{"c":9.06,"h":9.065,"l":9.04,"n":103,"o":9.04,"t":"2026-10-07T18:45:00Z","v":7867,"vw":9.054504},{"c":9.05,"h":9.06,"l":9.04,"n":94,"o":9.06,"t":"2026-10-07T19:00:00Z","v":4193,"vw":9.05},{"c":9.03,"h":9.06,"l":9,"n":187,"o":9.06,"t":"2026-10-07T19:15:00Z","v":11072,"vw":9.029476},{"c":9.01,"h":9.02,"l":8.99,"n":311,"o":9.02,"t":"2026-10-07T19:30:00Z","v":21331,"vw":9.006164},{"c":9.03,"h":9.03,"l":9,"n":623,"o":9.005,"t":"2026-10-07T19:45:00Z","v":62825,"vw":9.013219},{"c":9.01,"h":9.01,"l":9.01,"n":10,"o":9.01,"t":"2026-10-07T20:00:00Z","v":22006,"vw":9.01},{"c":9.065,"h":9.065,"l":9.01,"n":6,"o":9.01,"t":"2026-10-08T13:30:00Z","v":3329,"vw":9.047367},{"c":9.105,"h":9.13,"l":9.055,"n":31,"o":9.085,"t":"2026-10-08T13:45:00Z","v":2610,"vw":9.099128},{"c":9.085,"h":9.085,"l":9.065,"n":12,"o":9.065,"t":"2026-10-08T14:00:00Z","v":765,"vw":9.077141},{"c":9.09,"h":9.09,"l":9.055,"n":15,"o":9.08,"t":"2026-10-08T14:15:00Z","v":776,"vw":9.073333},{"c":9.085,"h":9.085,"l":9.06,"n":23,"o":9.06,"t":"2026-10-08T14:30:00Z","v":790,"vw":9.075625},{"c":9.05,"h":9.08,"l":9.05,"n":117,"o":9.08,"t":"2026-10-08T14:45:00Z","v":4845,"vw":9.070492},{"c":9.04,"h":9.06,"l":9.04,"n":172,"o":9.04,"t":"2026-10-08T15:00:00Z","v":9640,"vw":9.046213},{"c":9.01,"h":9.03,"l":9.01,"n":30,"o":9.03,"t":"2026-10-08T15:15:00Z","v":1505,"vw":9.024274},{"c":9.025,"h":9.025,"l":9.01,"n":8,"o":9.01,"t":"2026-10-08T15:30:00Z","v":239,"vw":9.0175},{"c":9.0201,"h":9.03,"l":9.02,"n":53,"o":9.03,"t":"2026-10-08T15:45:00Z","v":10640,"vw":9.021468},{"c":9.04,"h":9.04,"l":9.025,"n":40,"o":9.03,"t":"2026-10-08T16:00:00Z","v":1654,"vw":9.031887},{"c":9.04,"h":9.07,"l":9.04,"n":107,"o":9.05,"t":"2026-10-08T16:15:00Z","v":5566,"vw":9.060607},{"c":9.03,"h":9.04,"l":9.02,"n":45,"o":9.03,"t":"2026-10-08T16:30:00Z","v":1553,"vw":9.03},{"c":9.05,"h":9.05,"l":9.03,"n":66,"o":9.03,"t":"2026-10-08T16:45:00Z","v":3945,"vw":9.038731},{"c":9.06,"h":9.06,"l":9.04,"n":65,"o":9.0401,"t":"2026-10-08T17:00:00Z","v":5011,"vw":9.044631},{"c":9.065,"h":9.08,"l":9.06,"n":94,"o":9.08,"t":"2026-10-08T17:15:00Z","v":5347,"vw":9.066992},{"c":9.12,"h":9.12,"l":9.07,"n":108,"o":9.07,"t":"2026-10-08T17:30:00Z","v":9391,"vw":9.095931},{"c":9.1,"h":9.1289,"l":9.09,"n":46,"o":9.12,"t":"2026-10-08T17:45:00Z","v":3286,"vw":9.110217},{"c":9.12,"h":9.12,"l":9.08,"n":183,"o":9.1,"t":"2026-10-08T18:00:00Z","v":9918,"vw":9.099933},{"c":9.12,"h":9.12,"l":9.11,"n":55,"o":9.115,"t":"2026-10-08T18:15:00Z","v":3712,"vw":9.116257},{"c":9.12,"h":9.12,"l":9.12,"n":56,"o":9.12,"t":"2026-10-08T18:30:00Z","v":3263,"vw":9.12},{"c":9.13,"h":9.14,"l":9.12,"n":83,"o":9.125,"t":"2026-10-08T18:45:00Z","v":6645,"vw":9.129581},{"c":9.13,"h":9.14,"l":9.12,"n":87,"o":9.12,"t":"2026-10-08T19:00:00Z","v":6177,"vw":9.130657},{"c":9.125,"h":9.13,"l":9.12,"n":92,"o":9.13,"t":"2026-10-08T19:15:00Z","v":6702,"vw":9.127751},{"c":9.125,"h":9.125,"l":9.105,"n":208,"o":9.12,"t":"2026-10-08T19:30:00Z","v":14296,"vw":9.113003},{"c":9.095,"h":9.14,"l":9.09,"n":638,"o":9.13,"t":"2026-10-08T19:45:00Z","v":60282,"vw":9.1085},{"c":9.09,"h":9.09,"l":9.09,"n":7,"o":9.09,"t":"2026-10-08T20:00:00Z","v":13902,"vw":9.09},{"c":9.09,"h":9.12,"l":9.03,"n":28,"o":9.06,"t":"2026-10-09T13:30:00Z","v":6015,"vw":9.072902},{"c":9.055,"h":9.11,"l":9.04,"n":195,"o":9.11,"t":"2026-10-09T13:45:00Z","v":10018,"vw":9.066986},{"c":9.03,"h":9.04,"l":9.025,"n":105,"o":9.04,"t":"2026-10-09T14:00:00Z","v":4697,"vw":9.030667},{"c":9.0499,"h":9.0499,"l":9.04,"n":53,"o":9.04,"t":"2026-10-09T14:15:00Z","v":1494,"vw":9.041782},{"c":9.0303,"h":9.035,"l":9.03,"n":34,"o":9.03,"t":"2026-10-09T14:30:00Z","v":1176,"vw":9.030864},{"c":9.05,"h":9.05,"l":9.03,"n":113,"o":9.04,"t":"2026-10-09T14:45:00Z","v":4586,"vw":9.040197},{"c":9.05,"h":9.05,"l":9.04,"n":96,"o":9.04,"t":"2026-10-09T15:00:00Z","v":4612,"vw":9.041561},{"c":9.04,"h":9.05,"l":9.04,"n":92,"o":9.05,"t":"2026-10-09T15:15:00Z","v":3784,"vw":9.047184},{"c":9.04,"h":9.04,"l":9.025,"n":189,"o":9.04,"t":"2026-10-09T15:45:00Z","v":11927,"vw":9.03601},{"c":9.03,"h":9.04,"l":9.02,"n":48,"o":9.031,"t":"2026-10-09T16:00:00Z","v":5491,"vw":9.032591},{"c":9.055,"h":9.055,"l":9.03,"n":28,"o":9.03,"t":"2026-10-09T16:15:00Z","v":1630,"vw":9.042004},{"c":9.11,"h":9.11,"l":9.06,"n":84,"o":9.0638,"t":"2026-10-09T16:30:00Z","v":11096,"vw":9.072722},{"c":9.09,"h":9.09,"l":9.09,"n":22,"o":9.09,"t":"2026-10-09T16:45:00Z","v":1425,"vw":9.09},{"c":9.08,"h":9.1,"l":9.08,"n":30,"o":9.1,"t":"2026-10-09T17:00:00Z","v":2979,"vw":9.083012},{"c":9.075,"h":9.09,"l":9.07,"n":26,"o":9.08,"t":"2026-10-09T17:15:00Z","v":1259,"vw":9.0797},{"c":9.11,"h":9.11,"l":9.075,"n":91,"o":9.075,"t":"2026-10-09T17:30:00Z","v":4638,"vw":9.094084},{"c":9.1,"h":9.12,"l":9.1,"n":36,"o":9.12,"t":"2026-10-09T17:45:00Z","v":3679,"vw":9.116736},{"c":9.09,"h":9.1,"l":9.09,"n":38,"o":9.1,"t":"2026-10-09T18:00:00Z","v":4139,"vw":9.090598},{"c":9.08,"h":9.09,"l":9.08,"n":49,"o":9.09,"t":"2026-10-09T18:15:00Z","v":2907,"vw":9.088046},{"c":9.105,"h":9.105,"l":9.1,"n":31,"o":9.1,"t":"2026-10-09T18:30:00Z","v":1303,"vw":9.101},{"c":9.1,"h":9.105,"l":9.1,"n":52,"o":9.105,"t":"2026-10-09T18:45:00Z","v":3847,"vw":9.104019},{"c":9.09,"h":9.095,"l":9.09,"n":27,"o":9.095,"t":"2026-10-09T19:00:00Z","v":1834,"vw":9.092254},{"c":9.09,"h":9.09,"l":9.08,"n":266,"o":9.09,"t":"2026-10-09T19:15:00Z","v":21562,"vw":9.085127},{"c":9.09,"h":9.1,"l":9.08,"n":179,"o":9.1,"t":"2026-10-09T19:30:00Z","v":18230,"vw":9.08646},{"c":9.085,"h":9.105,"l":9.08,"n":637,"o":9.095,"t":"2026-10-09T19:45:00Z","v":43172,"vw":9.090119},{"c":9.11,"h":9.11,"l":9.09,"n":9,"o":9.09,"t":"2026-10-09T20:00:00Z","v":9286,"vw":9.092601},{"c":9.1,"h":9.12,"l":9.0518,"n":86,"o":9.09,"t":"2026-10-12T13:30:00Z","v":11050,"vw":9.091088},{"c":9.09,"h":9.1,"l":9.07,"n":290,"o":9.1,"t":"2026-10-12T13:45:00Z","v":27285,"vw":9.087722},{"c":9.155,"h":9.155,"l":9.1,"n":28,"o":9.1,"t":"2026-10-12T14:00:00Z","v":2627,"vw":9.127615},{"c":9.15,"h":9.15,"l":9.15,"n":50,"o":9.15,"t":"2026-10-12T14:15:00Z","v":1556,"vw":9.15},{"c":9.15,"h":9.16,"l":9.14,"n":77,"o":9.15,"t":"2026-10-12T14:30:00Z","v":4934,"vw":9.15002},{"c":9.16,"h":9.16,"l":9.145,"n":53,"o":9.145,"t":"2026-10-12T14:45:00Z","v":2145,"vw":9.151379},{"c":9.17,"h":9.17,"l":9.17,"n":18,"o":9.17,"t":"2026-10-12T15:00:00Z","v":790,"vw":9.17},{"c":9.19,"h":9.195,"l":9.18,"n":74,"o":9.18,"t":"2026-10-12T15:15:00Z","v":4300,"vw":9.186916},{"c":9.1899,"h":9.19,"l":9.1899,"n":24,"o":9.19,"t":"2026-10-12T15:30:00Z","v":1268,"vw":9.189929},{"c":9.195,"h":9.195,"l":9.185,"n":78,"o":9.185,"t":"2026-10-12T16:00:00Z","v":3674,"vw":9.188253},{"c":9.19,"h":9.19,"l":9.19,"n":23,"o":9.19,"t":"2026-10-12T16:15:00Z","v":949,"vw":9.19},{"c":9.2,"h":9.21,"l":9.188,"n":110,"o":9.188,"t":"2026-10-12T16:30:00Z","v":8431,"vw":9.200676},{"c":9.185,"h":9.1924,"l":9.185,"n":22,"o":9.1924,"t":"2026-10-12T16:45:00Z","v":4883,"vw":9.189628},{"c":9.1914,"h":9.195,"l":9.19,"n":39,"o":9.19,"t":"2026-10-12T17:00:00Z","v":2020,"vw":9.19183},{"c":9.195,"h":9.2,"l":9.195,"n":24,"o":9.2,"t":"2026-10-12T17:15:00Z","v":834,"vw":9.1975},{"c":9.19,"h":9.195,"l":9.185,"n":32,"o":9.195,"t":"2026-10-12T17:30:00Z","v":2868,"vw":9.186889},{"c":9.195,"h":9.195,"l":9.19,"n":23,"o":9.19,"t":"2026-10-12T17:45:00Z","v":1108,"vw":9.190541},{"c":9.185,"h":9.19,"l":9.185,"n":43,"o":9.19,"t":"2026-10-12T18:00:00Z","v":2489,"vw":9.187185},{"c":9.16,"h":9.185,"l":9.15,"n":75,"o":9.185,"t":"2026-10-12T18:15:00Z","v":5537,"vw":9.168766},{"c":9.17,"h":9.175,"l":9.16,"n":67,"o":9.16,"t":"2026-10-12T18:30:00Z","v":5006,"vw":9.166444},{"c":9.165,"h":9.17,"l":9.16,"n":35,"o":9.17,"t":"2026-10-12T18:45:00Z","v":1389,"vw":9.166785},{"c":9.165,"h":9.175,"l":9.155,"n":161,"o":9.17,"t":"2026-10-12T19:00:00Z","v":11764,"vw":9.163038},{"c":9.165,"h":9.165,"l":9.16,"n":45,"o":9.165,"t":"2026-10-12T19:15:00Z","v":1507,"vw":9.164508},{"c":9.15,"h":9.19,"l":9.125,"n":339,"o":9.16,"t":"2026-10-12T19:30:00Z","v":47447,"vw":9.172043},{"c":9.14,"h":9.17,"l":9.14,"n":463,"o":9.145,"t":"2026-10-12T19:45:00Z","v":26481,"vw":9.150962},{"c":9.14,"h":9.14,"l":9.14,"n":6,"o":9.14,"t":"2026-10-12T20:00:00Z","v":9248,"vw":9.14},{"c":9.19,"h":9.2,"l":9.17,"n":37,"o":9.2,"t":"2026-10-13T13:30:00Z","v":2309,"vw":9.191171},{"c":9.17,"h":9.17,"l":9.17,"n":24,"o":9.17,"t":"2026-10-13T13:45:00Z","v":792,"vw":9.17},{"c":9.1501,"h":9.165,"l":9.1501,"n":8,"o":9.16,"t":"2026-10-13T14:00:00Z","v":1315,"vw":9.152115},{"c":9.165,"h":9.175,"l":9.15,"n":26,"o":9.165,"t":"2026-10-13T14:15:00Z","v":2751,"vw":9.165},{"c":9.19,"h":9.19,"l":9.17,"n":57,"o":9.18,"t":"2026-10-13T14:30:00Z","v":3756,"vw":9.178857},{"c":9.18,"h":9.195,"l":9.18,"n":41,"o":9.19,"t":"2026-10-13T14:45:00Z","v":2459,"vw":9.188378},{"c":9.19,"h":9.19,"l":9.18,"n":39,"o":9.18,"t":"2026-10-13T15:00:00Z","v":2235,"vw":9.18625},{"c":9.17,"h":9.185,"l":9.17,"n":28,"o":9.185,"t":"2026-10-13T15:15:00Z","v":1946,"vw":9.175147},{"c":9.175,"h":9.2,"l":9.175,"n":82,"o":9.18,"t":"2026-10-13T15:30:00Z","v":5602,"vw":9.18686},{"c":9.175,"h":9.175,"l":9.16,"n":65,"o":9.17,"t":"2026-10-13T15:45:00Z","v":5501,"vw":9.166343},{"c":9.17,"h":9.175,"l":9.17,"n":46,"o":9.175,"t":"2026-10-13T16:00:00Z","v":3035,"vw":9.172549},{"c":9.165,"h":9.175,"l":9.16,"n":62,"o":9.175,"t":"2026-10-13T16:15:00Z","v":4649,"vw":9.166956},{"c":9.155,"h":9.165,"l":9.15,"n":198,"o":9.165,"t":"2026-10-13T16:30:00Z","v":26613,"vw":9.157533},{"c":9.155,"h":9.16,"l":9.15,"n":82,"o":9.155,"t":"2026-10-13T16:45:00Z","v":9652,"vw":9.154197},{"c":9.17,"h":9.17,"l":9.155,"n":64,"o":9.155,"t":"2026-10-13T17:00:00Z","v":4691,"vw":9.157789},{"c":9.16,"h":9.165,"l":9.155,"n":85,"o":9.165,"t":"2026-10-13T17:15:00Z","v":5221,"vw":9.159859},{"c":9.135,"h":9.16,"l":9.135,"n":93,"o":9.16,"t":"2026-10-13T17:30:00Z","v":9812,"vw":9.15391},{"c":9.13,"h":9.135,"l":9.13,"n":27,"o":9.135,"t":"2026-10-13T17:45:00Z","v":1913,"vw":9.130714},{"c":9.145,"h":9.145,"l":9.13,"n":67,"o":9.13,"t":"2026-10-13T18:00:00Z","v":4456,"vw":9.135951},{"c":9.145,"h":9.145,"l":9.135,"n":29,"o":9.14,"t":"2026-10-13T18:15:00Z","v":2498,"vw":9.140244},{"c":9.145,"h":9.15,"l":9.145,"n":51,"o":9.145,"t":"2026-10-13T18:30:00Z","v":3943,"vw":9.147999},{"c":9.15,"h":9.155,"l":9.14,"n":40,"o":9.14,"t":"2026-10-13T18:45:00Z","v":4159,"vw":9.147231},{"c":9.15,"h":9.155,"l":9.145,"n":139,"o":9.15,"t":"2026-10-13T19:00:00Z","v":11672,"vw":9.150867},{"c":9.145,"h":9.15,"l":9.14,"n":51,"o":9.15,"t":"2026-10-13T19:15:00Z","v":6514,"vw":9.145052},{"c":9.13,"h":9.15,"l":9.13,"n":138,"o":9.145,"t":"2026-10-13T19:30:00Z","v":11890,"vw":9.140474},{"c":9.13,"h":9.15,"l":9.13,"n":300,"o":9.13,"t":"2026-10-13T19:45:00Z","v":18059,"vw":9.138287},{"c":9.15,"h":9.15,"l":9.14,"n":8,"o":9.14,"t":"2026-10-13T20:00:00Z","v":25162,"vw":9.141304},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-14T12:45:00Z","v":1500,"vw":9.02},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-14T13:15:00Z","v":272,"vw":9.19},{"c":9.085,"h":9.14,"l":9.085,"n":55,"o":9.13,"t":"2026-10-14T13:30:00Z","v":16013,"vw":9.119808},{"c":9.09,"h":9.1,"l":9.08,"n":44,"o":9.085,"t":"2026-10-14T13:45:00Z","v":2512,"vw":9.089694},{"c":9.11,"h":9.12,"l":9.0929,"n":51,"o":9.1,"t":"2026-10-14T14:00:00Z","v":3871,"vw":9.100618},{"c":9.11,"h":9.11,"l":9.09,"n":46,"o":9.1,"t":"2026-10-14T14:15:00Z","v":4891,"vw":9.098205},{"c":9.12,"h":9.13,"l":9.11,"n":99,"o":9.12,"t":"2026-10-14T14:30:00Z","v":12161,"vw":9.118861},{"c":9.1,"h":9.135,"l":9.09,"n":89,"o":9.125,"t":"2026-10-14T14:45:00Z","v":5691,"vw":9.123686},{"c":9.09,"h":9.095,"l":9.08,"n":18,"o":9.09,"t":"2026-10-14T15:00:00Z","v":6053,"vw":9.088167},{"c":9.09,"h":9.1,"l":9.08,"n":65,"o":9.09,"t":"2026-10-14T15:15:00Z","v":4766,"vw":9.090417},{"c":9.07,"h":9.09,"l":9.07,"n":28,"o":9.09,"t":"2026-10-14T15:30:00Z","v":2596,"vw":9.0825},{"c":9.06,"h":9.0714,"l":9.06,"n":52,"o":9.07,"t":"2026-10-14T15:45:00Z","v":3779,"vw":9.069245},{"c":9.035,"h":9.065,"l":9.035,"n":108,"o":9.065,"t":"2026-10-14T16:00:00Z","v":14544,"vw":9.046909},{"c":9.02,"h":9.03,"l":9.015,"n":119,"o":9.03,"t":"2026-10-14T16:15:00Z","v":13384,"vw":9.016838},{"c":9.05,"h":9.055,"l":9.0299,"n":59,"o":9.0299,"t":"2026-10-14T16:30:00Z","v":10584,"vw":9.044305},{"c":9.03,"h":9.05,"l":9.03,"n":50,"o":9.05,"t":"2026-10-14T16:45:00Z","v":3511,"vw":9.04},{"c":8.99,"h":9.025,"l":8.99,"n":68,"o":9.025,"t":"2026-10-14T17:00:00Z","v":3779,"vw":9.00285},{"c":8.97,"h":8.99,"l":8.96,"n":55,"o":8.99,"t":"2026-10-14T17:15:00Z","v":3463,"vw":8.979565},{"c":8.97,"h":8.98,"l":8.9641,"n":25,"o":8.9641,"t":"2026-10-14T17:30:00Z","v":2986,"vw":8.968772},{"c":8.955,"h":8.9689,"l":8.95,"n":41,"o":8.96,"t":"2026-10-14T17:45:00Z","v":5158,"vw":8.958564},{"c":8.955,"h":8.97,"l":8.95,"n":69,"o":8.955,"t":"2026-10-14T18:00:00Z","v":6985,"vw":8.961579},{"c":8.98,"h":8.98,"l":8.95,"n":72,"o":8.95,"t":"2026-10-14T18:15:00Z","v":7626,"vw":8.96323},{"c":8.98,"h":8.985,"l":8.97,"n":78,"o":8.98,"t":"2026-10-14T18:30:00Z","v":13986,"vw":8.97905},{"c":8.98,"h":8.98,"l":8.97,"n":60,"o":8.98,"t":"2026-10-14T18:45:00Z","v":4891,"vw":8.977445},{"c":8.985,"h":8.99,"l":8.98,"n":23,"o":8.985,"t":"2026-10-14T19:00:00Z","v":1914,"vw":8.985547},{"c":8.975,"h":8.985,"l":8.97,"n":68,"o":8.985,"t":"2026-10-14T19:15:00Z","v":3942,"vw":8.977104},{"c":8.96,"h":8.975,"l":8.95,"n":263,"o":8.975,"t":"2026-10-14T19:30:00Z","v":23320,"vw":8.963171},{"c":8.96,"h":8.98,"l":8.95,"n":434,"o":8.965,"t":"2026-10-14T19:45:00Z","v":50048,"vw":8.961626},{"c":8.98,"h":8.98,"l":8.96,"n":9,"o":8.96,"t":"2026-10-14T20:00:00Z","v":67103,"vw":8.961702},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-14T21:15:00Z","v":500,"vw":9.01},{"c":9.1,"h":9.2,"l":9.04,"n":49,"o":9.06,"t":"2026-10-15T13:30:00Z","v":22806,"vw":9.068819},{"c":9.21,"h":9.228,"l":9.11,"n":90,"o":9.12,"t":"2026-10-15T13:45:00Z","v":7289,"vw":9.18817},{"c":9.225,"h":9.269,"l":9.225,"n":95,"o":9.23,"t":"2026-10-15T14:00:00Z","v":17450,"vw":9.254021},{"c":9.26,"h":9.3,"l":9.24,"n":155,"o":9.24,"t":"2026-10-15T14:15:00Z","v":17803,"vw":9.265803},{"c":9.25,"h":9.275,"l":9.25,"n":136,"o":9.2523,"t":"2026-10-15T14:30:00Z","v":8933,"vw":9.258703},{"c":9.21,"h":9.24,"l":9.21,"n":132,"o":9.24,"t":"2026-10-15T14:45:00Z","v":19202,"vw":9.230432},{"c":9.23,"h":9.24,"l":9.215,"n":128,"o":9.215,"t":"2026-10-15T15:00:00Z","v":10354,"vw":9.229403},{"c":9.19,"h":9.22,"l":9.185,"n":46,"o":9.22,"t":"2026-10-15T15:15:00Z","v":3943,"vw":9.204617},{"c":9.16,"h":9.19,"l":9.15,"n":90,"o":9.19,"t":"2026-10-15T15:30:00Z","v":4171,"vw":9.168454},{"c":9.16,"h":9.165,"l":9.155,"n":61,"o":9.155,"t":"2026-10-15T15:45:00Z","v":5501,"vw":9.158744},{"c":9.13,"h":9.165,"l":9.125,"n":101,"o":9.165,"t":"2026-10-15T16:00:00Z","v":6788,"vw":9.137521},{"c":9.155,"h":9.155,"l":9.13,"n":64,"o":9.13,"t":"2026-10-15T16:15:00Z","v":5550,"vw":9.1414},{"c":9.165,"h":9.175,"l":9.1514,"n":91,"o":9.1514,"t":"2026-10-15T16:30:00Z","v":6659,"vw":9.166912},{"c":9.16,"h":9.175,"l":9.155,"n":98,"o":9.165,"t":"2026-10-15T16:45:00Z","v":9257,"vw":9.162153},{"c":9.15,"h":9.17,"l":9.15,"n":59,"o":9.16,"t":"2026-10-15T17:00:00Z","v":3410,"vw":9.160825},{"c":9.145,"h":9.15,"l":9.1401,"n":58,"o":9.145,"t":"2026-10-15T17:15:00Z","v":5757,"vw":9.14628},{"c":9.15,"h":9.155,"l":9.145,"n":29,"o":9.145,"t":"2026-10-15T17:30:00Z","v":1870,"vw":9.15},{"c":9.185,"h":9.185,"l":9.15,"n":92,"o":9.155,"t":"2026-10-15T17:45:00Z","v":6851,"vw":9.159828},{"c":9.165,"h":9.185,"l":9.165,"n":68,"o":9.185,"t":"2026-10-15T18:00:00Z","v":3984,"vw":9.170497},{"c":9.155,"h":9.165,"l":9.155,"n":37,"o":9.165,"t":"2026-10-15T18:15:00Z","v":3927,"vw":9.160299},{"c":9.14,"h":9.15,"l":9.14,"n":51,"o":9.15,"t":"2026-10-15T18:30:00Z","v":4102,"vw":9.145058},{"c":9.155,"h":9.155,"l":9.14,"n":68,"o":9.145,"t":"2026-10-15T18:45:00Z","v":4523,"vw":9.148529},{"c":9.145,"h":9.155,"l":9.14,"n":69,"o":9.15,"t":"2026-10-15T19:00:00Z","v":5184,"vw":9.145205},{"c":9.1,"h":9.145,"l":9.1,"n":159,"o":9.145,"t":"2026-10-15T19:15:00Z","v":13737,"vw":9.12086},{"c":9.11,"h":9.115,"l":9.085,"n":247,"o":9.105,"t":"2026-10-15T19:30:00Z","v":23051,"vw":9.101289},{"c":9.135,"h":9.14,"l":9.11,"n":562,"o":9.11,"t":"2026-10-15T19:45:00Z","v":32845,"vw":9.128239},{"c":9.13,"h":9.13,"l":9.13,"n":6,"o":9.13,"t":"2026-10-15T20:00:00Z","v":13329,"vw":9.13},{"c":9.1301,"h":9.1301,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T11:30:00Z","v":220,"vw":9.13005},{"c":9.13,"h":9.21,"l":9.13,"n":32,"o":9.18,"t":"2026-10-16T13:30:00Z","v":4075,"vw":9.165284},{"c":9.13,"h":9.175,"l":9.05,"n":71,"o":9.12,"t":"2026-10-16T13:45:00Z","v":31628,"vw":9.071547},{"c":9.1669,"h":9.1669,"l":9.125,"n":34,"o":9.125,"t":"2026-10-16T14:00:00Z","v":3154,"vw":9.149066},{"c":9.14,"h":9.155,"l":9.14,"n":8,"o":9.155,"t":"2026-10-16T14:15:00Z","v":491,"vw":9.145},{"c":9.12,"h":9.13,"l":9.12,"n":49,"o":9.12,"t":"2026-10-16T14:30:00Z","v":2824,"vw":9.122729},{"c":9.1,"h":9.12,"l":9.1,"n":41,"o":9.12,"t":"2026-10-16T14:45:00Z","v":4197,"vw":9.109495},{"c":9.11,"h":9.11,"l":9.1,"n":39,"o":9.1,"t":"2026-10-16T15:00:00Z","v":3862,"vw":9.105965},{"c":9.115,"h":9.115,"l":9.1,"n":75,"o":9.11,"t":"2026-10-16T15:15:00Z","v":5406,"vw":9.108027},{"c":9.105,"h":9.12,"l":9.105,"n":58,"o":9.12,"t":"2026-10-16T15:30:00Z","v":5335,"vw":9.115537},{"c":9.07,"h":9.11,"l":9.07,"n":50,"o":9.105,"t":"2026-10-16T15:45:00Z","v":4066,"vw":9.094093},{"c":9.08,"h":9.09,"l":9.0769,"n":33,"o":9.0769,"t":"2026-10-16T16:00:00Z","v":2516,"vw":9.080147},{"c":9.0702,"h":9.08,"l":9.07,"n":37,"o":9.075,"t":"2026-10-16T16:15:00Z","v":3096,"vw":9.074874},{"c":9.03,"h":9.07,"l":9.025,"n":103,"o":9.07,"t":"2026-10-16T16:30:00Z","v":9912,"vw":9.04424},{"c":9.01,"h":9.025,"l":9.01,"n":101,"o":9.0202,"t":"2026-10-16T16:45:00Z","v":5771,"vw":9.016231},{"c":8.975,"h":9.01,"l":8.975,"n":108,"o":9.005,"t":"2026-10-16T17:00:00Z","v":10257,"vw":9.000521},{"c":9,"h":9,"l":8.98,"n":65,"o":8.98,"t":"2026-10-16T17:15:00Z","v":4022,"vw":8.993753},{"c":9.01,"h":9.015,"l":8.9908,"n":74,"o":9.0098,"t":"2026-10-16T17:30:00Z","v":9005,"vw":9.006391},{"c":8.97,"h":9.01,"l":8.97,"n":131,"o":9.01,"t":"2026-10-16T17:45:00Z","v":10867,"vw":8.990403},{"c":8.955,"h":8.97,"l":8.95,"n":116,"o":8.97,"t":"2026-10-16T18:00:00Z","v":6804,"vw":8.957758},{"c":8.945,"h":8.95,"l":8.93,"n":130,"o":8.95,"t":"2026-10-16T18:15:00Z","v":13741,"vw":8.941514},{"c":8.93,"h":8.94,"l":8.93,"n":21,"o":8.94,"t":"2026-10-16T18:30:00Z","v":1321,"vw":8.932006},{"c":8.93,"h":8.95,"l":8.93,"n":68,"o":8.94,"t":"2026-10-16T18:45:00Z","v":3450,"vw":8.943532},{"c":8.945,"h":8.945,"l":8.925,"n":87,"o":8.925,"t":"2026-10-16T19:00:00Z","v":3763,"vw":8.935525},{"c":8.93,"h":8.94,"l":8.93,"n":40,"o":8.94,"t":"2026-10-16T19:15:00Z","v":1364,"vw":8.93689},{"c":8.91,"h":8.945,"l":8.91,"n":159,"o":8.94,"t":"2026-10-16T19:30:00Z","v":7871,"vw":8.927502},{"c":8.91,"h":8.925,"l":8.89,"n":503,"o":8.915,"t":"2026-10-16T19:45:00Z","v":35499,"vw":8.910489},{"c":8.93,"h":8.93,"l":8.9,"n":11,"o":8.9,"t":"2026-10-16T20:00:00Z","v":12076,"vw":8.904159},{"c":8.775,"h":8.9,"l":8.76,"n":94,"o":8.9,"t":"2026-10-19T13:30:00Z","v":34172,"vw":8.805216},{"c":8.71,"h":8.775,"l":8.71,"n":135,"o":8.775,"t":"2026-10-19T13:45:00Z","v":19677,"vw":8.769931},{"c":8.735,"h":8.74,"l":8.7,"n":33,"o":8.73,"t":"2026-10-19T14:00:00Z","v":3471,"vw":8.726931},{"c":8.71,"h":8.75,"l":8.705,"n":74,"o":8.74,"t":"2026-10-19T14:15:00Z","v":12700,"vw":8.735096},{"c":8.73,"h":8.755,"l":8.715,"n":42,"o":8.715,"t":"2026-10-19T14:30:00Z","v":6015,"vw":8.726761},{"c":8.74,"h":8.75,"l":8.73,"n":62,"o":8.73,"t":"2026-10-19T14:45:00Z","v":6151,"vw":8.732598},{"c":8.735,"h":8.74,"l":8.735,"n":13,"o":8.74,"t":"2026-10-19T15:00:00Z","v":797,"vw":8.7375},{"c":8.78,"h":8.78,"l":8.74,"n":90,"o":8.74,"t":"2026-10-19T15:15:00Z","v":8723,"vw":8.758362},{"c":8.755,"h":8.775,"l":8.755,"n":76,"o":8.775,"t":"2026-10-19T15:30:00Z","v":4956,"vw":8.762343},{"c":8.765,"h":8.765,"l":8.7412,"n":64,"o":8.755,"t":"2026-10-19T15:45:00Z","v":4141,"vw":8.751753},{"c":8.7436,"h":8.76,"l":8.73,"n":37,"o":8.76,"t":"2026-10-19T16:00:00Z","v":5784,"vw":8.742384},{"c":8.755,"h":8.7599,"l":8.74,"n":46,"o":8.745,"t":"2026-10-19T16:15:00Z","v":6096,"vw":8.749698},{"c":8.7239,"h":8.76,"l":8.72,"n":82,"o":8.76,"t":"2026-10-19T16:30:00Z","v":6997,"vw":8.738061},{"c":8.735,"h":8.735,"l":8.725,"n":31,"o":8.725,"t":"2026-10-19T16:45:00Z","v":4842,"vw":8.732664},{"c":8.73,"h":8.73,"l":8.725,"n":33,"o":8.73,"t":"2026-10-19T17:00:00Z","v":1777,"vw":8.72957},{"c":8.725,"h":8.725,"l":8.71,"n":45,"o":8.7202,"t":"2026-10-19T17:15:00Z","v":3744,"vw":8.718743},{"c":8.7223,"h":8.735,"l":8.715,"n":69,"o":8.7201,"t":"2026-10-19T17:30:00Z","v":4744,"vw":8.72023},{"c":8.725,"h":8.735,"l":8.725,"n":86,"o":8.73,"t":"2026-10-19T17:45:00Z","v":7759,"vw":8.729492},{"c":8.72,"h":8.73,"l":8.72,"n":52,"o":8.725,"t":"2026-10-19T18:00:00Z","v":2646,"vw":8.725115},{"c":8.72,"h":8.72,"l":8.715,"n":18,"o":8.715,"t":"2026-10-19T18:15:00Z","v":952,"vw":8.718423},{"c":8.73,"h":8.73,"l":8.715,"n":70,"o":8.715,"t":"2026-10-19T18:30:00Z","v":4314,"vw":8.723555},{"c":8.74,"h":8.74,"l":8.73,"n":61,"o":8.73,"t":"2026-10-19T18:45:00Z","v":3132,"vw":8.735306},{"c":8.71,"h":8.74,"l":8.71,"n":126,"o":8.73,"t":"2026-10-19T19:00:00Z","v":6800,"vw":8.718622},{"c":8.681,"h":8.71,"l":8.68,"n":129,"o":8.71,"t":"2026-10-19T19:15:00Z","v":11305,"vw":8.694945},{"c":8.71,"h":8.71,"l":8.68,"n":181,"o":8.685,"t":"2026-10-19T19:30:00Z","v":12879,"vw":8.69223},{"c":8.705,"h":8.725,"l":8.695,"n":495,"o":8.72,"t":"2026-10-19T19:45:00Z","v":33968,"vw":8.708588},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-19T20:00:00Z","v":16384,"vw":8.7},{"c":8.795,"h":8.795,"l":8.67,"n":55,"o":8.7,"t":"2026-10-20T13:30:00Z","v":4228,"vw":8.708063},{"c":8.805,"h":8.835,"l":8.8,"n":23,"o":8.8,"t":"2026-10-20T13:45:00Z","v":3690,"vw":8.818876},{"c":8.74,"h":8.81,"l":8.73,"n":105,"o":8.81,"t":"2026-10-20T14:00:00Z","v":18212,"vw":8.75513},{"c":8.82,"h":8.82,"l":8.74,"n":32,"o":8.74,"t":"2026-10-20T14:15:00Z","v":6381,"vw":8.76523},{"c":8.8,"h":8.825,"l":8.8,"n":47,"o":8.825,"t":"2026-10-20T14:30:00Z","v":2268,"vw":8.816776},{"c":8.8,"h":8.8,"l":8.78,"n":88,"o":8.8,"t":"2026-10-20T14:45:00Z","v":8842,"vw":8.795575},{"c":8.735,"h":8.79,"l":8.73,"n":147,"o":8.79,"t":"2026-10-20T15:00:00Z","v":33121,"vw":8.753069},{"c":8.73,"h":8.7479,"l":8.73,"n":64,"o":8.74,"t":"2026-10-20T15:15:00Z","v":5416,"vw":8.737857},{"c":8.74,"h":8.7401,"l":8.73,"n":75,"o":8.73,"t":"2026-10-20T15:30:00Z","v":2751,"vw":8.734476},{"c":8.7,"h":8.74,"l":8.7,"n":49,"o":8.74,"t":"2026-10-20T15:45:00Z","v":2520,"vw":8.725484},{"c":8.69,"h":8.69,"l":8.68,"n":30,"o":8.69,"t":"2026-10-20T16:00:00Z","v":7565,"vw":8.682493},{"c":8.69,"h":8.69,"l":8.68,"n":43,"o":8.685,"t":"2026-10-20T16:15:00Z","v":5501,"vw":8.683079},{"c":8.692,"h":8.7,"l":8.69,"n":20,"o":8.7,"t":"2026-10-20T16:30:00Z","v":1469,"vw":8.694909},{"c":8.67,"h":8.69,"l":8.67,"n":56,"o":8.69,"t":"2026-10-20T16:45:00Z","v":2790,"vw":8.677407},{"c":8.64,"h":8.66,"l":8.64,"n":56,"o":8.66,"t":"2026-10-20T17:00:00Z","v":2843,"vw":8.650886},{"c":8.63,"h":8.64,"l":8.63,"n":103,"o":8.64,"t":"2026-10-20T17:15:00Z","v":2903,"vw":8.630943},{"c":8.66,"h":8.66,"l":8.635,"n":71,"o":8.6399,"t":"2026-10-20T17:30:00Z","v":7401,"vw":8.648507},{"c":8.665,"h":8.67,"l":8.66,"n":32,"o":8.67,"t":"2026-10-20T17:45:00Z","v":3474,"vw":8.667195},{"c":8.66,"h":8.67,"l":8.66,"n":13,"o":8.67,"t":"2026-10-20T18:00:00Z","v":490,"vw":8.666667},{"c":8.645,"h":8.655,"l":8.64,"n":162,"o":8.655,"t":"2026-10-20T18:15:00Z","v":8394,"vw":8.643239},{"c":8.645,"h":8.6514,"l":8.645,"n":66,"o":8.645,"t":"2026-10-20T18:30:00Z","v":3980,"vw":8.64917},{"c":8.6486,"h":8.6486,"l":8.64,"n":66,"o":8.64,"t":"2026-10-20T18:45:00Z","v":4068,"vw":8.640595},{"c":8.645,"h":8.6514,"l":8.645,"n":38,"o":8.65,"t":"2026-10-20T19:00:00Z","v":2380,"vw":8.64852},{"c":8.62,"h":8.65,"l":8.615,"n":226,"o":8.65,"t":"2026-10-20T19:15:00Z","v":14150,"vw":8.6351},{"c":8.64,"h":8.64,"l":8.605,"n":93,"o":8.62,"t":"2026-10-20T19:30:00Z","v":5945,"vw":8.614551},{"c":8.63,"h":8.6489,"l":8.615,"n":418,"o":8.64,"t":"2026-10-20T19:45:00Z","v":35528,"vw":8.63362},{"c":8.62,"h":8.65,"l":8.62,"n":12,"o":8.62,"t":"2026-10-20T20:00:00Z","v":18503,"vw":8.623469},{"c":8.6,"h":8.65,"l":8.53,"n":64,"o":8.53,"t":"2026-10-21T13:30:00Z","v":5461,"vw":8.588837},{"c":8.58,"h":8.605,"l":8.58,"n":19,"o":8.58,"t":"2026-10-21T13:45:00Z","v":9685,"vw":8.598174},{"c":8.539,"h":8.599,"l":8.52,"n":69,"o":8.599,"t":"2026-10-21T14:00:00Z","v":3905,"vw":8.547613},{"c":8.49,"h":8.54,"l":8.49,"n":44,"o":8.54,"t":"2026-10-21T14:15:00Z","v":5741,"vw":8.522793},{"c":8.53,"h":8.53,"l":8.4876,"n":45,"o":8.4876,"t":"2026-10-21T14:30:00Z","v":3261,"vw":8.50352},{"c":8.49,"h":8.52,"l":8.49,"n":57,"o":8.51,"t":"2026-10-21T14:45:00Z","v":5059,"vw":8.512403},{"c":8.51,"h":8.52,"l":8.49,"n":128,"o":8.49,"t":"2026-10-21T15:00:00Z","v":10829,"vw":8.502001},{"c":8.52,"h":8.52,"l":8.5099,"n":44,"o":8.5099,"t":"2026-10-21T15:15:00Z","v":2711,"vw":8.511328},{"c":8.54,"h":8.545,"l":8.53,"n":48,"o":8.545,"t":"2026-10-21T15:30:00Z","v":1319,"vw":8.538494},{"c":8.53,"h":8.54,"l":8.53,"n":71,"o":8.54,"t":"2026-10-21T15:45:00Z","v":2817,"vw":8.535191},{"c":8.525,"h":8.535,"l":8.52,"n":41,"o":8.535,"t":"2026-10-21T16:00:00Z","v":2687,"vw":8.529827},{"c":8.535,"h":8.54,"l":8.53,"n":23,"o":8.53,"t":"2026-10-21T16:15:00Z","v":964,"vw":8.535},{"c":8.545,"h":8.55,"l":8.53,"n":71,"o":8.535,"t":"2026-10-21T16:30:00Z","v":4924,"vw":8.534246},{"c":8.49,"h":8.53,"l":8.48,"n":101,"o":8.53,"t":"2026-10-21T16:45:00Z","v":7973,"vw":8.500144},{"c":8.505,"h":8.505,"l":8.49,"n":29,"o":8.49,"t":"2026-10-21T17:00:00Z","v":1594,"vw":8.4955},{"c":8.4999,"h":8.4999,"l":8.49,"n":18,"o":8.495,"t":"2026-10-21T17:15:00Z","v":1116,"vw":8.493967},{"c":8.5,"h":8.5,"l":8.4901,"n":12,"o":8.5,"t":"2026-10-21T17:30:00Z","v":1440,"vw":8.496192},{"c":8.49,"h":8.5,"l":8.49,"n":18,"o":8.5,"t":"2026-10-21T17:45:00Z","v":888,"vw":8.497531},{"c":8.48,"h":8.481,"l":8.48,"n":30,"o":8.481,"t":"2026-10-21T18:00:00Z","v":2003,"vw":8.480604},{"c":8.475,"h":8.49,"l":8.475,"n":39,"o":8.49,"t":"2026-10-21T18:15:00Z","v":2004,"vw":8.485655},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-10-21T18:30:00Z","v":353,"vw":8.48},{"c":8.43,"h":8.48,"l":8.42,"n":95,"o":8.48,"t":"2026-10-21T18:45:00Z","v":4285,"vw":8.46494},{"c":8.43,"h":8.44,"l":8.395,"n":119,"o":8.42,"t":"2026-10-21T19:00:00Z","v":8425,"vw":8.420031},{"c":8.45,"h":8.45,"l":8.44,"n":35,"o":8.44,"t":"2026-10-21T19:15:00Z","v":2115,"vw":8.446378},{"c":8.48,"h":8.48,"l":8.44,"n":155,"o":8.45,"t":"2026-10-21T19:30:00Z","v":10194,"vw":8.458689},{"c":8.515,"h":8.52,"l":8.47,"n":475,"o":8.472,"t":"2026-10-21T19:45:00Z","v":39970,"vw":8.486604},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-21T20:00:00Z","v":23087,"vw":8.5},{"c":8.6,"h":8.62,"l":8.47,"n":62,"o":8.5,"t":"2026-10-22T13:30:00Z","v":10731,"vw":8.531026},{"c":8.7,"h":8.7,"l":8.5782,"n":28,"o":8.6,"t":"2026-10-22T13:45:00Z","v":2899,"vw":8.639184},{"c":8.74,"h":8.76,"l":8.685,"n":137,"o":8.685,"t":"2026-10-22T14:00:00Z","v":24932,"vw":8.736359},{"c":8.745,"h":8.75,"l":8.73,"n":20,"o":8.73,"t":"2026-10-22T14:15:00Z","v":7167,"vw":8.734643},{"c":8.75,"h":8.75,"l":8.7108,"n":195,"o":8.75,"t":"2026-10-22T14:30:00Z","v":7358,"vw":8.735673},{"c":8.74,"h":8.75,"l":8.709,"n":104,"o":8.75,"t":"2026-10-22T14:45:00Z","v":14974,"vw":8.728924},{"c":8.75,"h":8.75,"l":8.725,"n":37,"o":8.73,"t":"2026-10-22T15:00:00Z","v":2996,"vw":8.74455},{"c":8.74,"h":8.76,"l":8.74,"n":24,"o":8.76,"t":"2026-10-22T15:15:00Z","v":1298,"vw":8.748986},{"c":8.74,"h":8.75,"l":8.74,"n":66,"o":8.74,"t":"2026-10-22T15:30:00Z","v":3516,"vw":8.743212},{"c":8.77,"h":8.785,"l":8.7407,"n":75,"o":8.76,"t":"2026-10-22T15:45:00Z","v":5466,"vw":8.760835},{"c":8.77,"h":8.775,"l":8.76,"n":29,"o":8.775,"t":"2026-10-22T16:00:00Z","v":2464,"vw":8.770358},{"c":8.7979,"h":8.8,"l":8.77,"n":39,"o":8.77,"t":"2026-10-22T16:15:00Z","v":2534,"vw":8.781556},{"c":8.79,"h":8.815,"l":8.79,"n":54,"o":8.8,"t":"2026-10-22T16:30:00Z","v":2358,"vw":8.805648},{"c":8.78,"h":8.81,"l":8.78,"n":73,"o":8.805,"t":"2026-10-22T16:45:00Z","v":12769,"vw":8.788044},{"c":8.76,"h":8.79,"l":8.76,"n":63,"o":8.79,"t":"2026-10-22T17:00:00Z","v":4229,"vw":8.773427},{"c":8.7701,"h":8.775,"l":8.76,"n":72,"o":8.765,"t":"2026-10-22T17:15:00Z","v":7581,"vw":8.76769},{"c":8.7626,"h":8.78,"l":8.7626,"n":15,"o":8.78,"t":"2026-10-22T17:30:00Z","v":800,"vw":8.773229},{"c":8.765,"h":8.7706,"l":8.765,"n":14,"o":8.77,"t":"2026-10-22T17:45:00Z","v":1104,"vw":8.767604},{"c":8.78,"h":8.78,"l":8.77,"n":22,"o":8.77,"t":"2026-10-22T18:00:00Z","v":3604,"vw":8.770305},{"c":8.76,"h":8.79,"l":8.76,"n":139,"o":8.77,"t":"2026-10-22T18:15:00Z","v":7889,"vw":8.771304},{"c":8.76,"h":8.77,"l":8.76,"n":98,"o":8.77,"t":"2026-10-22T18:45:00Z","v":4455,"vw":8.761765},{"c":8.76,"h":8.78,"l":8.7576,"n":100,"o":8.7576,"t":"2026-10-22T19:00:00Z","v":5930,"vw":8.769923},{"c":8.74,"h":8.75,"l":8.74,"n":56,"o":8.75,"t":"2026-10-22T19:15:00Z","v":2113,"vw":8.745488},{"c":8.73,"h":8.745,"l":8.73,"n":154,"o":8.74,"t":"2026-10-22T19:30:00Z","v":9199,"vw":8.738566},{"c":8.755,"h":8.76,"l":8.72,"n":379,"o":8.735,"t":"2026-10-22T19:45:00Z","v":17432,"vw":8.741637},{"c":8.76,"h":8.76,"l":8.76,"n":6,"o":8.76,"t":"2026-10-22T20:00:00Z","v":9808,"vw":8.76},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-22T20:45:00Z","v":481,"vw":8.8},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-22T21:15:00Z","v":240,"vw":8.64},{"c":8.93,"h":8.93,"l":8.89,"n":5,"o":8.89,"t":"2026-10-22T21:30:00Z","v":500,"vw":8.906569}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1697385174127275,"strike":16.57893448144056,"iv":1.4213593411389294,"gamma":0.042641331187390996,"theta":-0.010842589761528862,"vega":0.004014322981621042,"rho":0.0005591199692065684,"breakevenPct":87.55512876655416},{"delta":0.15,"premium":0.27602174045676753,"strike":15.761371227255633,"iv":1.5589168916342695,"gamma":0.05456150082142201,"theta":-0.01588694706948695,"vega":0.005523560011037709,"rho":0.0008240445858965423,"breakevenPct":79.59006682768648},{"delta":0.2,"premium":0.40277999909847817,"strike":14.944216869280165,"iv":1.6943802972559139,"gamma":0.06540908826235105,"theta":-0.020542169554274268,"vega":0.006906435415023807,"rho":0.001073108250793919,"breakevenPct":71.85886750703968},{"delta":0.25,"premium":0.8069637900264364,"strike":14.132602831272216,"iv":1.801469185358488,"gamma":0.061723773700612675,"theta":-0.019924828045983674,"vega":0.006577179915578449,"rho":0.0011072646950108817,"breakevenPct":67.29637873794684},{"delta":0.3,"premium":1.2111475809543946,"strike":13.320988793264268,"iv":1.9085580734610623,"gamma":0.05803845913887431,"theta":-0.019307486537693083,"vega":0.00624792441613309,"rho":0.0011414211392278446,"breakevenPct":62.73388996885401},{"delta":0.35,"premium":1.6153313718823528,"strike":12.509374755256319,"iv":2.0156469615636365,"gamma":0.05435314457713594,"theta":-0.01869014502940249,"vega":0.005918668916687731,"rho":0.0011755775834448076,"breakevenPct":58.17140119976117},{"delta":0.4,"premium":2.019515162810311,"strike":11.69776071724837,"iv":2.1227358496662108,"gamma":0.05066783001539757,"theta":-0.018072803521111895,"vega":0.005589413417242372,"rho":0.0012097340276617705,"breakevenPct":53.60891243066833},{"delta":0.45,"premium":2.4236989537382696,"strike":10.886146679240422,"iv":2.2298247377687854,"gamma":0.04698251545365921,"theta":-0.0174554620128213,"vega":0.005260157917797013,"rho":0.0012438904718787332,"breakevenPct":49.0464236615755},{"delta":0.5,"premium":2.827882744666228,"strike":10.074532641232473,"iv":2.336913625871359,"gamma":0.04329720089192084,"theta":-0.01683812050453071,"vega":0.0049309024183516546,"rho":0.0012780469160956962,"breakevenPct":44.483934892482665},{"delta":0.55,"premium":3.2320665355941864,"strike":9.262918603224524,"iv":2.444002513973934,"gamma":0.039611886330182464,"theta":-0.016220778996240116,"vega":0.004601646918906296,"rho":0.0013122033603126591,"breakevenPct":39.92144612338983},{"delta":0.6,"premium":3.636250326522144,"strike":8.451304565216578,"iv":2.5510914020765076,"gamma":0.035926571768444104,"theta":-0.015603437487949524,"vega":0.004272391419460937,"rho":0.0013463598045296218,"breakevenPct":35.358957354297004},{"delta":0.65,"premium":4.040434117450102,"strike":7.639690527208629,"iv":2.6581802901790823,"gamma":0.03224125720670574,"theta":-0.014986095979658932,"vega":0.003943135920015578,"rho":0.0013805162487465848,"breakevenPct":30.796468585204167},{"delta":0.7,"premium":4.444617908378061,"strike":6.828076489200681,"iv":2.765269178281656,"gamma":0.028555942644967372,"theta":-0.014368754471368338,"vega":0.00361388042057022,"rho":0.0014146726929635475,"breakevenPct":26.233979816111336},{"delta":0.75,"premium":4.848801699306019,"strike":6.016462451192732,"iv":2.8723580663842307,"gamma":0.024870628083229006,"theta":-0.013751412963077745,"vega":0.003284624921124861,"rho":0.0014488291371805104,"breakevenPct":21.6714910470185},{"delta":0.8,"premium":5.2529854902339785,"strike":5.2048484131847825,"iv":2.9794469544868054,"gamma":0.021185313521490626,"theta":-0.01313407145478715,"vega":0.0029553694216795014,"rho":0.0014829855813974734,"breakevenPct":17.109002277925654},{"delta":0.85,"premium":5.657169281161935,"strike":4.393234375176837,"iv":3.086535842589379,"gamma":0.017499998959752273,"theta":-0.012516729946496559,"vega":0.0026261139222341435,"rho":0.001517142025614436,"breakevenPct":12.546513508832831},{"delta":0.9,"premium":6.061353072089894,"strike":3.5816203371688875,"iv":3.193624730691954,"gamma":0.0138146843980139,"theta":-0.011899388438205967,"vega":0.0022968584227887846,"rho":0.001551298469831399,"breakevenPct":7.9840247397399935}],"put":[{"delta":0.1,"premium":0.45732872185184253,"strike":3.1174654138888194,"iv":4.003967180227599,"gamma":0.02532197339072709,"theta":-0.01804032359518791,"vega":0.003032474962132731,"rho":-0.0010655942713697214,"breakevenPct":70.21123525154562},{"delta":0.15,"premium":0.5368358504385828,"strike":3.713768878289372,"iv":3.7187854803291764,"gamma":0.04077666292540677,"theta":-0.017387029227211137,"vega":0.0035408379007800424,"rho":-0.0014810284713901484,"breakevenPct":64.42404224131256},{"delta":0.2,"premium":0.6163429790253233,"strike":4.310072342689924,"iv":3.433603780430753,"gamma":0.05623135246008646,"theta":-0.016733734859234364,"vega":0.004049200839427353,"rho":-0.0018964626714105758,"breakevenPct":58.636849231079495},{"delta":0.25,"premium":0.6958501076120637,"strike":4.906375807090478,"iv":3.14842208053233,"gamma":0.07168604199476614,"theta":-0.01608044049125759,"vega":0.004557563778074665,"rho":-0.002311896871431003,"breakevenPct":52.84965622084643},{"delta":0.3,"premium":0.775357236198804,"strike":5.50267927149103,"iv":2.8632403806339073,"gamma":0.08714073152944582,"theta":-0.015427146123280819,"vega":0.005065926716721977,"rho":-0.00272733107145143,"breakevenPct":47.062463210613366},{"delta":0.35,"premium":0.8548643647855444,"strike":6.098982735891584,"iv":2.5780586807354844,"gamma":0.1025954210641255,"theta":-0.014773851755304046,"vega":0.005574289655369288,"rho":-0.0031427652714718568,"breakevenPct":41.275270200380305},{"delta":0.4,"premium":0.9343714933722849,"strike":6.695286200292136,"iv":2.2928769808370606,"gamma":0.1180501105988052,"theta":-0.014120557387327273,"vega":0.0060826525940166,"rho":-0.003558199471492285,"breakevenPct":35.48807719014724},{"delta":0.45,"premium":1.0138786219590252,"strike":7.291589664692689,"iv":2.0076952809386377,"gamma":0.13350480013348487,"theta":-0.0134672630193505,"vega":0.006591015532663912,"rho":-0.003973633671512712,"breakevenPct":29.700884179914176},{"delta":0.5,"premium":1.0933857505457656,"strike":7.887893129093242,"iv":1.7225135810402148,"gamma":0.14895948966816455,"theta":-0.012813968651373728,"vega":0.007099378471311223,"rho":-0.004389067871533139,"breakevenPct":23.91369116968111},{"delta":0.55,"premium":1.172892879132506,"strike":8.484196593493795,"iv":1.4373318811417914,"gamma":0.16441417920284424,"theta":-0.012160674283396957,"vega":0.0076077414099585345,"rho":-0.004804502071553566,"breakevenPct":18.126498159448047},{"delta":0.6,"premium":1.2524000077192463,"strike":9.080500057894348,"iv":1.152150181243369,"gamma":0.1798688687375239,"theta":-0.011507379915420186,"vega":0.008116104348605845,"rho":-0.005219936271573992,"breakevenPct":12.339305149214994},{"delta":0.65,"premium":1.3319071363059867,"strike":9.6768035222949,"iv":0.8669684813449456,"gamma":0.1953235582722036,"theta":-0.010854085547443411,"vega":0.008624467287253156,"rho":-0.0056353704715944196,"breakevenPct":6.552112138981926},{"delta":0.7,"premium":2.171966024091794,"strike":10.773753421448344,"iv":0.9149427892294779,"gamma":0.16935886581686138,"theta":-0.012701552666509191,"vega":0.008599552638297318,"rho":-0.006647820896103495,"breakevenPct":3.6753930867127638},{"delta":0.75,"premium":3.9120665133751955,"strike":12.463171372208928,"iv":1.357175953485982,"gamma":0.09437822349559775,"theta":-0.017508436217839325,"vega":0.007943554031959583,"rho":-0.008366783970553291,"breakevenPct":4.242946709588654}]},"raw":{"call":[{"delta":0.1,"premium":0.1697385174127275,"strike":16.57893448144056,"iv":1.4213593411389294,"gamma":0.042641331187390996,"theta":-0.010842589761528862,"vega":0.004014322981621042,"rho":0.0005591199692065684,"breakevenPct":87.55512876655416},{"delta":0.15,"premium":0.27602174045676753,"strike":15.761371227255633,"iv":1.5589168916342695,"gamma":0.05456150082142201,"theta":-0.01588694706948695,"vega":0.005523560011037709,"rho":0.0008240445858965423,"breakevenPct":79.59006682768648},{"delta":0.2,"premium":0.40277999909847817,"strike":14.944216869280165,"iv":1.6943802972559139,"gamma":0.06540908826235105,"theta":-0.020542169554274268,"vega":0.006906435415023807,"rho":0.001073108250793919,"breakevenPct":71.85886750703968},{"delta":0.25,"premium":0.8069637900264364,"strike":14.132602831272216,"iv":1.801469185358488,"gamma":0.061723773700612675,"theta":-0.019924828045983674,"vega":0.006577179915578449,"rho":0.0011072646950108817,"breakevenPct":67.29637873794684},{"delta":0.3,"premium":1.2111475809543946,"strike":13.320988793264268,"iv":1.9085580734610623,"gamma":0.05803845913887431,"theta":-0.019307486537693083,"vega":0.00624792441613309,"rho":0.0011414211392278446,"breakevenPct":62.73388996885401},{"delta":0.35,"premium":1.6153313718823528,"strike":12.509374755256319,"iv":2.0156469615636365,"gamma":0.05435314457713594,"theta":-0.01869014502940249,"vega":0.005918668916687731,"rho":0.0011755775834448076,"breakevenPct":58.17140119976117},{"delta":0.4,"premium":2.019515162810311,"strike":11.69776071724837,"iv":2.1227358496662108,"gamma":0.05066783001539757,"theta":-0.018072803521111895,"vega":0.005589413417242372,"rho":0.0012097340276617705,"breakevenPct":53.60891243066833},{"delta":0.45,"premium":2.4236989537382696,"strike":10.886146679240422,"iv":2.2298247377687854,"gamma":0.04698251545365921,"theta":-0.0174554620128213,"vega":0.005260157917797013,"rho":0.0012438904718787332,"breakevenPct":49.0464236615755},{"delta":0.5,"premium":2.827882744666228,"strike":10.074532641232473,"iv":2.336913625871359,"gamma":0.04329720089192084,"theta":-0.01683812050453071,"vega":0.0049309024183516546,"rho":0.0012780469160956962,"breakevenPct":44.483934892482665},{"delta":0.55,"premium":3.2320665355941864,"strike":9.262918603224524,"iv":2.444002513973934,"gamma":0.039611886330182464,"theta":-0.016220778996240116,"vega":0.004601646918906296,"rho":0.0013122033603126591,"breakevenPct":39.92144612338983},{"delta":0.6,"premium":3.636250326522144,"strike":8.451304565216578,"iv":2.5510914020765076,"gamma":0.035926571768444104,"theta":-0.015603437487949524,"vega":0.004272391419460937,"rho":0.0013463598045296218,"breakevenPct":35.358957354297004},{"delta":0.65,"premium":4.040434117450102,"strike":7.639690527208629,"iv":2.6581802901790823,"gamma":0.03224125720670574,"theta":-0.014986095979658932,"vega":0.003943135920015578,"rho":0.0013805162487465848,"breakevenPct":30.796468585204167},{"delta":0.7,"premium":4.444617908378061,"strike":6.828076489200681,"iv":2.765269178281656,"gamma":0.028555942644967372,"theta":-0.014368754471368338,"vega":0.00361388042057022,"rho":0.0014146726929635475,"breakevenPct":26.233979816111336},{"delta":0.75,"premium":4.848801699306019,"strike":6.016462451192732,"iv":2.8723580663842307,"gamma":0.024870628083229006,"theta":-0.013751412963077745,"vega":0.003284624921124861,"rho":0.0014488291371805104,"breakevenPct":21.6714910470185},{"delta":0.8,"premium":5.2529854902339785,"strike":5.2048484131847825,"iv":2.9794469544868054,"gamma":0.021185313521490626,"theta":-0.01313407145478715,"vega":0.0029553694216795014,"rho":0.0014829855813974734,"breakevenPct":17.109002277925654},{"delta":0.85,"premium":5.657169281161935,"strike":4.393234375176837,"iv":3.086535842589379,"gamma":0.017499998959752273,"theta":-0.012516729946496559,"vega":0.0026261139222341435,"rho":0.001517142025614436,"breakevenPct":12.546513508832831},{"delta":0.9,"premium":6.061353072089894,"strike":3.5816203371688875,"iv":3.193624730691954,"gamma":0.0138146843980139,"theta":-0.011899388438205967,"vega":0.0022968584227887846,"rho":0.001551298469831399,"breakevenPct":7.9840247397399935}],"put":[{"delta":0.1,"premium":0.45732872185184253,"strike":3.1174654138888194,"iv":4.003967180227599,"gamma":0.02532197339072709,"theta":-0.01804032359518791,"vega":0.003032474962132731,"rho":-0.0010655942713697214,"breakevenPct":70.21123525154562},{"delta":0.15,"premium":0.5368358504385828,"strike":3.713768878289372,"iv":3.7187854803291764,"gamma":0.04077666292540677,"theta":-0.017387029227211137,"vega":0.0035408379007800424,"rho":-0.0014810284713901484,"breakevenPct":64.42404224131256},{"delta":0.2,"premium":0.6163429790253233,"strike":4.310072342689924,"iv":3.433603780430753,"gamma":0.05623135246008646,"theta":-0.016733734859234364,"vega":0.004049200839427353,"rho":-0.0018964626714105758,"breakevenPct":58.636849231079495},{"delta":0.25,"premium":0.6958501076120637,"strike":4.906375807090478,"iv":3.14842208053233,"gamma":0.07168604199476614,"theta":-0.01608044049125759,"vega":0.004557563778074665,"rho":-0.002311896871431003,"breakevenPct":52.84965622084643},{"delta":0.3,"premium":0.775357236198804,"strike":5.50267927149103,"iv":2.8632403806339073,"gamma":0.08714073152944582,"theta":-0.015427146123280819,"vega":0.005065926716721977,"rho":-0.00272733107145143,"breakevenPct":47.062463210613366},{"delta":0.35,"premium":0.8548643647855444,"strike":6.098982735891584,"iv":2.5780586807354844,"gamma":0.1025954210641255,"theta":-0.014773851755304046,"vega":0.005574289655369288,"rho":-0.0031427652714718568,"breakevenPct":41.275270200380305},{"delta":0.4,"premium":0.9343714933722849,"strike":6.695286200292136,"iv":2.2928769808370606,"gamma":0.1180501105988052,"theta":-0.014120557387327273,"vega":0.0060826525940166,"rho":-0.003558199471492285,"breakevenPct":35.48807719014724},{"delta":0.45,"premium":1.0138786219590252,"strike":7.291589664692689,"iv":2.0076952809386377,"gamma":0.13350480013348487,"theta":-0.0134672630193505,"vega":0.006591015532663912,"rho":-0.003973633671512712,"breakevenPct":29.700884179914176},{"delta":0.5,"premium":1.0933857505457656,"strike":7.887893129093242,"iv":1.7225135810402148,"gamma":0.14895948966816455,"theta":-0.012813968651373728,"vega":0.007099378471311223,"rho":-0.004389067871533139,"breakevenPct":23.91369116968111},{"delta":0.55,"premium":1.172892879132506,"strike":8.484196593493795,"iv":1.4373318811417914,"gamma":0.16441417920284424,"theta":-0.012160674283396957,"vega":0.0076077414099585345,"rho":-0.004804502071553566,"breakevenPct":18.126498159448047},{"delta":0.6,"premium":1.2524000077192463,"strike":9.080500057894348,"iv":1.152150181243369,"gamma":0.1798688687375239,"theta":-0.011507379915420186,"vega":0.008116104348605845,"rho":-0.005219936271573992,"breakevenPct":12.339305149214994},{"delta":0.65,"premium":1.3319071363059867,"strike":9.6768035222949,"iv":0.8669684813449456,"gamma":0.1953235582722036,"theta":-0.010854085547443411,"vega":0.008624467287253156,"rho":-0.0056353704715944196,"breakevenPct":6.552112138981926},{"delta":0.7,"premium":2.171966024091794,"strike":10.773753421448344,"iv":0.9149427892294779,"gamma":0.16935886581686138,"theta":-0.012701552666509191,"vega":0.008599552638297318,"rho":-0.006647820896103495,"breakevenPct":3.6753930867127638},{"delta":0.75,"premium":3.9120665133751955,"strike":12.463171372208928,"iv":1.357175953485982,"gamma":0.09437822349559775,"theta":-0.017508436217839325,"vega":0.007943554031959583,"rho":-0.008366783970553291,"breakevenPct":4.242946709588654}]}},"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"}}