{"symbol":"CIM","url":"https://intraalpha.com/companies/CIM","capturedAt":"2026-10-22T14:52:43.245Z","state":"ready","quote":{"symbol":"CIM","last_price":8.455,"prev_close":8.24,"regular_close":8.455,"change":0.215,"change_pct":2.6092,"regular_change":0.215,"regular_change_pct":2.6092,"extended_change":0,"extended_change_pct":0,"bid":8.45,"ask":8.46,"bid_size":1000,"ask_size":1400,"volume":331935,"vwap":8.464137,"open":8.39,"high":8.5299,"low":8.23,"close":8.455,"trade_count":2665,"last_trade_at":"2026-10-22T14:52:07.521029839Z","last_quote_at":"2026-10-22T14:52:29.995296642Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:42.419286408-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CIM","fetched_at":"2026-10-22T14:52:42.510494+00:00","name":"Chimera Investment Corporation","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Chimera Investment Corporation is a real estate investment trust (REIT) in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":689243000,"ebitda":null,"pe_ratio":null,"peg_ratio":3.332,"book_value":28.85,"dividend_per_share":1.64,"dividend_yield":0.196,"eps":-1.02,"revenue_ttm":220034000,"gross_profit_ttm":197081000,"profit_margin":0.0055,"operating_margin_ttm":0.338,"return_on_assets_ttm":0.0001,"return_on_equity_ttm":0.0005,"quarterly_earnings_growth":-0.585,"quarterly_revenue_growth":0.081,"analyst_target_price":14.17,"analyst_number":0,"beta":1.806,"fifty_two_week_high":12.97,"fifty_two_week_low":8.11,"fifty_day_ma":10.49,"two_hundred_day_ma":12.46,"shares_outstanding":83646000,"forward_pe":5.29,"price_to_sales":3.132,"price_to_book":0.387,"ev_to_revenue":66.9,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:42.510494+00:00"},"optionObservedAt":"2026-10-22T14:41:41.926Z","bars":[{"c":8.62,"h":8.62,"l":8.56,"n":2,"o":8.56,"t":"2026-10-15T10:30:00Z","v":1000,"vw":8.5864},{"c":8.49,"h":8.49,"l":8.48,"n":17,"o":8.49,"t":"2026-10-15T12:35:00Z","v":2244,"vw":8.48945},{"c":8.62,"h":8.67,"l":8.59,"n":436,"o":8.6,"t":"2026-10-15T13:30:00Z","v":118564,"vw":8.62743},{"c":8.62,"h":8.64,"l":8.61,"n":178,"o":8.61,"t":"2026-10-15T13:35:00Z","v":14954,"vw":8.62416},{"c":8.59,"h":8.625,"l":8.59,"n":258,"o":8.62,"t":"2026-10-15T13:40:00Z","v":12367,"vw":8.611184},{"c":8.67,"h":8.685,"l":8.585,"n":363,"o":8.585,"t":"2026-10-15T13:45:00Z","v":26522,"vw":8.639697},{"c":8.715,"h":8.72,"l":8.68,"n":275,"o":8.68,"t":"2026-10-15T13:50:00Z","v":20124,"vw":8.696638},{"c":8.71,"h":8.75,"l":8.71,"n":290,"o":8.715,"t":"2026-10-15T13:55:00Z","v":29820,"vw":8.726206},{"c":8.75,"h":8.77,"l":8.7,"n":489,"o":8.715,"t":"2026-10-15T14:00:00Z","v":38273,"vw":8.742294},{"c":8.77,"h":8.79,"l":8.755,"n":343,"o":8.76,"t":"2026-10-15T14:05:00Z","v":36429,"vw":8.776349},{"c":8.75,"h":8.77,"l":8.7313,"n":267,"o":8.765,"t":"2026-10-15T14:10:00Z","v":17250,"vw":8.753339},{"c":8.77,"h":8.79,"l":8.76,"n":320,"o":8.76,"t":"2026-10-15T14:15:00Z","v":26460,"vw":8.776532},{"c":8.7699,"h":8.79,"l":8.75,"n":270,"o":8.77,"t":"2026-10-15T14:20:00Z","v":23474,"vw":8.771054},{"c":8.76,"h":8.775,"l":8.75,"n":183,"o":8.76,"t":"2026-10-15T14:25:00Z","v":13305,"vw":8.765821},{"c":8.79,"h":8.8,"l":8.76,"n":304,"o":8.765,"t":"2026-10-15T14:30:00Z","v":26706,"vw":8.784806},{"c":8.8,"h":8.81,"l":8.78,"n":253,"o":8.79,"t":"2026-10-15T14:35:00Z","v":19039,"vw":8.79835},{"c":8.78,"h":8.8,"l":8.78,"n":165,"o":8.8,"t":"2026-10-15T14:40:00Z","v":10062,"vw":8.794159},{"c":8.77,"h":8.785,"l":8.77,"n":126,"o":8.78,"t":"2026-10-15T14:45:00Z","v":16180,"vw":8.77221},{"c":8.765,"h":8.775,"l":8.76,"n":108,"o":8.775,"t":"2026-10-15T14:50:00Z","v":9335,"vw":8.76772},{"c":8.755,"h":8.77,"l":8.745,"n":141,"o":8.76,"t":"2026-10-15T14:55:00Z","v":8634,"vw":8.756895},{"c":8.75,"h":8.775,"l":8.75,"n":180,"o":8.755,"t":"2026-10-15T15:00:00Z","v":10044,"vw":8.764707},{"c":8.75,"h":8.76,"l":8.74,"n":103,"o":8.75,"t":"2026-10-15T15:05:00Z","v":8065,"vw":8.749348},{"c":8.75,"h":8.77,"l":8.75,"n":117,"o":8.75,"t":"2026-10-15T15:10:00Z","v":7244,"vw":8.758498},{"c":8.72,"h":8.75,"l":8.72,"n":118,"o":8.75,"t":"2026-10-15T15:15:00Z","v":15277,"vw":8.736707},{"c":8.735,"h":8.75,"l":8.72,"n":214,"o":8.725,"t":"2026-10-15T15:20:00Z","v":18745,"vw":8.735936},{"c":8.745,"h":8.7495,"l":8.735,"n":104,"o":8.735,"t":"2026-10-15T15:25:00Z","v":7183,"vw":8.743009},{"c":8.745,"h":8.7487,"l":8.74,"n":111,"o":8.745,"t":"2026-10-15T15:30:00Z","v":7939,"vw":8.74468},{"c":8.72,"h":8.745,"l":8.71,"n":229,"o":8.745,"t":"2026-10-15T15:35:00Z","v":17275,"vw":8.733995},{"c":8.705,"h":8.72,"l":8.7,"n":125,"o":8.72,"t":"2026-10-15T15:40:00Z","v":4798,"vw":8.708808},{"c":8.7,"h":8.71,"l":8.7,"n":134,"o":8.705,"t":"2026-10-15T15:45:00Z","v":7874,"vw":8.708195},{"c":8.71,"h":8.715,"l":8.7,"n":181,"o":8.7,"t":"2026-10-15T15:50:00Z","v":13260,"vw":8.710714},{"c":8.71,"h":8.715,"l":8.7,"n":188,"o":8.705,"t":"2026-10-15T15:55:00Z","v":16065,"vw":8.701605},{"c":8.7,"h":8.71,"l":8.69,"n":525,"o":8.71,"t":"2026-10-15T16:00:00Z","v":58601,"vw":8.69929},{"c":8.69,"h":8.705,"l":8.675,"n":211,"o":8.7,"t":"2026-10-15T16:05:00Z","v":22244,"vw":8.695074},{"c":8.685,"h":8.7,"l":8.68,"n":115,"o":8.695,"t":"2026-10-15T16:10:00Z","v":8790,"vw":8.690935},{"c":8.705,"h":8.705,"l":8.685,"n":135,"o":8.685,"t":"2026-10-15T16:15:00Z","v":9932,"vw":8.695998},{"c":8.705,"h":8.71,"l":8.7,"n":79,"o":8.705,"t":"2026-10-15T16:20:00Z","v":4663,"vw":8.704825},{"c":8.72,"h":8.725,"l":8.705,"n":136,"o":8.705,"t":"2026-10-15T16:25:00Z","v":10163,"vw":8.715422},{"c":8.745,"h":8.75,"l":8.72,"n":176,"o":8.72,"t":"2026-10-15T16:30:00Z","v":27207,"vw":8.738609},{"c":8.74,"h":8.755,"l":8.74,"n":109,"o":8.74,"t":"2026-10-15T16:35:00Z","v":5808,"vw":8.745998},{"c":8.75,"h":8.755,"l":8.74,"n":202,"o":8.745,"t":"2026-10-15T16:40:00Z","v":10037,"vw":8.748447},{"c":8.74,"h":8.755,"l":8.74,"n":90,"o":8.755,"t":"2026-10-15T16:45:00Z","v":7607,"vw":8.748114},{"c":8.735,"h":8.7499,"l":8.73,"n":91,"o":8.74,"t":"2026-10-15T16:50:00Z","v":7140,"vw":8.743297},{"c":8.735,"h":8.75,"l":8.735,"n":123,"o":8.735,"t":"2026-10-15T16:55:00Z","v":9959,"vw":8.740119},{"c":8.75,"h":8.755,"l":8.73,"n":140,"o":8.74,"t":"2026-10-15T17:00:00Z","v":15542,"vw":8.741809},{"c":8.74,"h":8.75,"l":8.74,"n":76,"o":8.75,"t":"2026-10-15T17:05:00Z","v":4716,"vw":8.746003},{"c":8.75,"h":8.75,"l":8.74,"n":147,"o":8.74,"t":"2026-10-15T17:10:00Z","v":17577,"vw":8.746203},{"c":8.745,"h":8.75,"l":8.74,"n":85,"o":8.75,"t":"2026-10-15T17:15:00Z","v":5552,"vw":8.746258},{"c":8.74,"h":8.75,"l":8.74,"n":99,"o":8.74,"t":"2026-10-15T17:20:00Z","v":6945,"vw":8.741283},{"c":8.73,"h":8.735,"l":8.73,"n":90,"o":8.73,"t":"2026-10-15T17:25:00Z","v":5658,"vw":8.732522},{"c":8.73,"h":8.735,"l":8.72,"n":120,"o":8.73,"t":"2026-10-15T17:30:00Z","v":12030,"vw":8.730564},{"c":8.73,"h":8.735,"l":8.72,"n":115,"o":8.73,"t":"2026-10-15T17:35:00Z","v":8974,"vw":8.72684},{"c":8.73,"h":8.74,"l":8.73,"n":124,"o":8.73,"t":"2026-10-15T17:40:00Z","v":10092,"vw":8.734375},{"c":8.745,"h":8.7487,"l":8.73,"n":132,"o":8.73,"t":"2026-10-15T17:45:00Z","v":14095,"vw":8.739697},{"c":8.735,"h":8.745,"l":8.73,"n":148,"o":8.74,"t":"2026-10-15T17:50:00Z","v":12258,"vw":8.738322},{"c":8.73,"h":8.735,"l":8.73,"n":79,"o":8.735,"t":"2026-10-15T17:55:00Z","v":4035,"vw":8.731958},{"c":8.74,"h":8.745,"l":8.73,"n":184,"o":8.73,"t":"2026-10-15T18:00:00Z","v":19447,"vw":8.736178},{"c":8.715,"h":8.725,"l":8.71,"n":113,"o":8.72,"t":"2026-10-15T18:05:00Z","v":6378,"vw":8.718819},{"c":8.69,"h":8.71,"l":8.69,"n":129,"o":8.71,"t":"2026-10-15T18:10:00Z","v":6954,"vw":8.70113},{"c":8.68,"h":8.71,"l":8.68,"n":181,"o":8.69,"t":"2026-10-15T18:15:00Z","v":21139,"vw":8.699615},{"c":8.68,"h":8.69,"l":8.68,"n":89,"o":8.68,"t":"2026-10-15T18:20:00Z","v":9548,"vw":8.682164},{"c":8.69,"h":8.705,"l":8.68,"n":186,"o":8.68,"t":"2026-10-15T18:25:00Z","v":23239,"vw":8.693974},{"c":8.69,"h":8.7,"l":8.69,"n":110,"o":8.7,"t":"2026-10-15T18:30:00Z","v":7073,"vw":8.693057},{"c":8.67,"h":8.69,"l":8.67,"n":137,"o":8.69,"t":"2026-10-15T18:35:00Z","v":8857,"vw":8.681147},{"c":8.67,"h":8.68,"l":8.67,"n":128,"o":8.675,"t":"2026-10-15T18:40:00Z","v":10227,"vw":8.674046},{"c":8.67,"h":8.68,"l":8.67,"n":135,"o":8.675,"t":"2026-10-15T18:45:00Z","v":6100,"vw":8.674629},{"c":8.66,"h":8.68,"l":8.66,"n":175,"o":8.675,"t":"2026-10-15T18:50:00Z","v":9937,"vw":8.670139},{"c":8.66,"h":8.68,"l":8.66,"n":200,"o":8.66,"t":"2026-10-15T18:55:00Z","v":23939,"vw":8.668033},{"c":8.665,"h":8.6799,"l":8.66,"n":179,"o":8.665,"t":"2026-10-15T19:00:00Z","v":14840,"vw":8.671083},{"c":8.665,"h":8.665,"l":8.65,"n":163,"o":8.66,"t":"2026-10-15T19:05:00Z","v":17870,"vw":8.657903},{"c":8.665,"h":8.6699,"l":8.655,"n":187,"o":8.66,"t":"2026-10-15T19:10:00Z","v":21487,"vw":8.662367},{"c":8.65,"h":8.675,"l":8.65,"n":216,"o":8.67,"t":"2026-10-15T19:15:00Z","v":18203,"vw":8.667875},{"c":8.635,"h":8.655,"l":8.63,"n":188,"o":8.655,"t":"2026-10-15T19:20:00Z","v":8533,"vw":8.645017},{"c":8.635,"h":8.6387,"l":8.63,"n":139,"o":8.63,"t":"2026-10-15T19:25:00Z","v":11162,"vw":8.634612},{"c":8.615,"h":8.64,"l":8.61,"n":269,"o":8.635,"t":"2026-10-15T19:30:00Z","v":23087,"vw":8.628245},{"c":8.595,"h":8.615,"l":8.595,"n":288,"o":8.615,"t":"2026-10-15T19:35:00Z","v":20538,"vw":8.603305},{"c":8.595,"h":8.6,"l":8.58,"n":324,"o":8.6,"t":"2026-10-15T19:40:00Z","v":25499,"vw":8.591714},{"c":8.585,"h":8.6,"l":8.585,"n":231,"o":8.595,"t":"2026-10-15T19:45:00Z","v":16752,"vw":8.587864},{"c":8.57,"h":8.58,"l":8.56,"n":632,"o":8.58,"t":"2026-10-15T19:50:00Z","v":68009,"vw":8.571083},{"c":8.54,"h":8.58,"l":8.54,"n":1442,"o":8.565,"t":"2026-10-15T19:55:00Z","v":217566,"vw":8.55784},{"c":8.55,"h":8.55,"l":8.54,"n":23,"o":8.55,"t":"2026-10-15T20:00:00Z","v":179654,"vw":8.549983},{"c":8.5639,"h":8.5639,"l":8.5639,"n":1,"o":8.5639,"t":"2026-10-15T20:30:00Z","v":1191,"vw":8.5639},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-15T20:40:00Z","v":1000,"vw":8.55},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T20:55:00Z","v":500,"vw":8.6},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-15T21:20:00Z","v":500,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-15T22:05:00Z","v":500,"vw":8.55},{"c":8.7106,"h":8.7106,"l":8.7106,"n":1,"o":8.7106,"t":"2026-10-16T12:55:00Z","v":1000,"vw":8.7106},{"c":8.49,"h":8.69,"l":8.49,"n":320,"o":8.63,"t":"2026-10-16T13:30:00Z","v":71101,"vw":8.573558},{"c":8.51,"h":8.55,"l":8.49,"n":212,"o":8.51,"t":"2026-10-16T13:35:00Z","v":18969,"vw":8.516218},{"c":8.5,"h":8.515,"l":8.49,"n":197,"o":8.51,"t":"2026-10-16T13:40:00Z","v":15821,"vw":8.4992},{"c":8.515,"h":8.52,"l":8.475,"n":336,"o":8.49,"t":"2026-10-16T13:45:00Z","v":29164,"vw":8.492346},{"c":8.505,"h":8.535,"l":8.5,"n":284,"o":8.52,"t":"2026-10-16T13:50:00Z","v":23151,"vw":8.516423},{"c":8.535,"h":8.5386,"l":8.505,"n":177,"o":8.505,"t":"2026-10-16T13:55:00Z","v":16839,"vw":8.526218},{"c":8.53,"h":8.54,"l":8.53,"n":101,"o":8.53,"t":"2026-10-16T14:00:00Z","v":8424,"vw":8.532738},{"c":8.545,"h":8.56,"l":8.53,"n":85,"o":8.53,"t":"2026-10-16T14:05:00Z","v":6619,"vw":8.54333},{"c":8.545,"h":8.57,"l":8.54,"n":191,"o":8.545,"t":"2026-10-16T14:10:00Z","v":14892,"vw":8.552519},{"c":8.525,"h":8.55,"l":8.525,"n":162,"o":8.55,"t":"2026-10-16T14:15:00Z","v":14884,"vw":8.535027},{"c":8.54,"h":8.54,"l":8.515,"n":82,"o":8.52,"t":"2026-10-16T14:20:00Z","v":5323,"vw":8.521856},{"c":8.53,"h":8.54,"l":8.53,"n":106,"o":8.535,"t":"2026-10-16T14:25:00Z","v":4659,"vw":8.531671},{"c":8.535,"h":8.535,"l":8.525,"n":84,"o":8.53,"t":"2026-10-16T14:30:00Z","v":6842,"vw":8.529911},{"c":8.515,"h":8.535,"l":8.515,"n":135,"o":8.535,"t":"2026-10-16T14:35:00Z","v":10357,"vw":8.527359},{"c":8.495,"h":8.515,"l":8.495,"n":159,"o":8.515,"t":"2026-10-16T14:40:00Z","v":12770,"vw":8.506917},{"c":8.505,"h":8.52,"l":8.495,"n":270,"o":8.495,"t":"2026-10-16T14:45:00Z","v":32628,"vw":8.510069},{"c":8.475,"h":8.505,"l":8.47,"n":350,"o":8.5,"t":"2026-10-16T14:50:00Z","v":48958,"vw":8.489862},{"c":8.48,"h":8.48,"l":8.47,"n":103,"o":8.47,"t":"2026-10-16T14:55:00Z","v":9055,"vw":8.478762},{"c":8.5075,"h":8.508,"l":8.48,"n":179,"o":8.48,"t":"2026-10-16T15:00:00Z","v":35953,"vw":8.492925},{"c":8.52,"h":8.52,"l":8.505,"n":73,"o":8.51,"t":"2026-10-16T15:05:00Z","v":5060,"vw":8.51108},{"c":8.51,"h":8.525,"l":8.51,"n":110,"o":8.52,"t":"2026-10-16T15:10:00Z","v":8966,"vw":8.519721},{"c":8.5,"h":8.515,"l":8.5,"n":90,"o":8.515,"t":"2026-10-16T15:15:00Z","v":8278,"vw":8.509929},{"c":8.495,"h":8.505,"l":8.495,"n":51,"o":8.505,"t":"2026-10-16T15:20:00Z","v":6052,"vw":8.498778},{"c":8.4999,"h":8.5,"l":8.4801,"n":181,"o":8.49,"t":"2026-10-16T15:25:00Z","v":19770,"vw":8.493361},{"c":8.505,"h":8.505,"l":8.495,"n":103,"o":8.5,"t":"2026-10-16T15:30:00Z","v":5431,"vw":8.500718},{"c":8.49,"h":8.505,"l":8.49,"n":80,"o":8.505,"t":"2026-10-16T15:35:00Z","v":5562,"vw":8.497897},{"c":8.4701,"h":8.495,"l":8.4701,"n":79,"o":8.495,"t":"2026-10-16T15:40:00Z","v":7504,"vw":8.483673},{"c":8.475,"h":8.485,"l":8.475,"n":134,"o":8.475,"t":"2026-10-16T15:45:00Z","v":12713,"vw":8.480359},{"c":8.455,"h":8.47,"l":8.455,"n":147,"o":8.47,"t":"2026-10-16T15:50:00Z","v":13042,"vw":8.460606},{"c":8.46,"h":8.4787,"l":8.46,"n":150,"o":8.46,"t":"2026-10-16T15:55:00Z","v":16267,"vw":8.465059},{"c":8.455,"h":8.46,"l":8.445,"n":159,"o":8.455,"t":"2026-10-16T16:00:00Z","v":12151,"vw":8.450551},{"c":8.46,"h":8.46,"l":8.45,"n":47,"o":8.46,"t":"2026-10-16T16:05:00Z","v":1755,"vw":8.45378},{"c":8.455,"h":8.46,"l":8.455,"n":97,"o":8.46,"t":"2026-10-16T16:10:00Z","v":9834,"vw":8.458061},{"c":8.47,"h":8.47,"l":8.455,"n":366,"o":8.46,"t":"2026-10-16T16:15:00Z","v":40843,"vw":8.464022},{"c":8.465,"h":8.475,"l":8.465,"n":161,"o":8.475,"t":"2026-10-16T16:20:00Z","v":18505,"vw":8.470608},{"c":8.46,"h":8.465,"l":8.455,"n":77,"o":8.465,"t":"2026-10-16T16:25:00Z","v":7454,"vw":8.459915},{"c":8.445,"h":8.455,"l":8.44,"n":153,"o":8.45,"t":"2026-10-16T16:30:00Z","v":17918,"vw":8.448791},{"c":8.435,"h":8.445,"l":8.43,"n":188,"o":8.445,"t":"2026-10-16T16:35:00Z","v":17320,"vw":8.438046},{"c":8.4285,"h":8.435,"l":8.42,"n":102,"o":8.43,"t":"2026-10-16T16:40:00Z","v":6964,"vw":8.430985},{"c":8.415,"h":8.435,"l":8.415,"n":209,"o":8.425,"t":"2026-10-16T16:45:00Z","v":23272,"vw":8.4268},{"c":8.42,"h":8.42,"l":8.41,"n":76,"o":8.415,"t":"2026-10-16T16:50:00Z","v":5866,"vw":8.416363},{"c":8.425,"h":8.43,"l":8.425,"n":54,"o":8.425,"t":"2026-10-16T16:55:00Z","v":2822,"vw":8.425929},{"c":8.405,"h":8.43,"l":8.4,"n":139,"o":8.43,"t":"2026-10-16T17:00:00Z","v":10705,"vw":8.4124},{"c":8.3961,"h":8.415,"l":8.395,"n":157,"o":8.4,"t":"2026-10-16T17:05:00Z","v":12259,"vw":8.40411},{"c":8.39,"h":8.3999,"l":8.385,"n":123,"o":8.395,"t":"2026-10-16T17:10:00Z","v":10459,"vw":8.38984},{"c":8.385,"h":8.39,"l":8.38,"n":86,"o":8.38,"t":"2026-10-16T17:15:00Z","v":8367,"vw":8.382112},{"c":8.3987,"h":8.3987,"l":8.375,"n":216,"o":8.38,"t":"2026-10-16T17:20:00Z","v":29232,"vw":8.387546},{"c":8.405,"h":8.41,"l":8.4,"n":67,"o":8.4,"t":"2026-10-16T17:25:00Z","v":6548,"vw":8.40236},{"c":8.39,"h":8.41,"l":8.39,"n":126,"o":8.405,"t":"2026-10-16T17:30:00Z","v":12406,"vw":8.401208},{"c":8.395,"h":8.395,"l":8.38,"n":122,"o":8.395,"t":"2026-10-16T17:35:00Z","v":18303,"vw":8.385618},{"c":8.42,"h":8.43,"l":8.39,"n":281,"o":8.395,"t":"2026-10-16T17:40:00Z","v":32584,"vw":8.404579},{"c":8.405,"h":8.415,"l":8.405,"n":73,"o":8.415,"t":"2026-10-16T17:45:00Z","v":4475,"vw":8.410206},{"c":8.405,"h":8.405,"l":8.4033,"n":118,"o":8.405,"t":"2026-10-16T17:50:00Z","v":9357,"vw":8.404738},{"c":8.405,"h":8.41,"l":8.405,"n":63,"o":8.405,"t":"2026-10-16T17:55:00Z","v":2502,"vw":8.405455},{"c":8.4,"h":8.405,"l":8.4,"n":149,"o":8.405,"t":"2026-10-16T18:00:00Z","v":12184,"vw":8.401201},{"c":8.395,"h":8.395,"l":8.395,"n":112,"o":8.395,"t":"2026-10-16T18:05:00Z","v":7156,"vw":8.395},{"c":8.385,"h":8.395,"l":8.385,"n":118,"o":8.395,"t":"2026-10-16T18:10:00Z","v":11305,"vw":8.390952},{"c":8.38,"h":8.3873,"l":8.37,"n":118,"o":8.385,"t":"2026-10-16T18:15:00Z","v":6909,"vw":8.37963},{"c":8.38,"h":8.38,"l":8.36,"n":225,"o":8.37,"t":"2026-10-16T18:20:00Z","v":30414,"vw":8.366672},{"c":8.39,"h":8.39,"l":8.375,"n":173,"o":8.39,"t":"2026-10-16T18:25:00Z","v":22425,"vw":8.383257},{"c":8.3813,"h":8.39,"l":8.3813,"n":71,"o":8.385,"t":"2026-10-16T18:30:00Z","v":2124,"vw":8.384753},{"c":8.385,"h":8.385,"l":8.375,"n":116,"o":8.385,"t":"2026-10-16T18:35:00Z","v":10233,"vw":8.380461},{"c":8.395,"h":8.4,"l":8.385,"n":96,"o":8.385,"t":"2026-10-16T18:40:00Z","v":6194,"vw":8.388178},{"c":8.4,"h":8.4,"l":8.395,"n":53,"o":8.395,"t":"2026-10-16T18:45:00Z","v":1518,"vw":8.396276},{"c":8.41,"h":8.42,"l":8.395,"n":414,"o":8.4,"t":"2026-10-16T18:50:00Z","v":90494,"vw":8.404401},{"c":8.395,"h":8.4,"l":8.395,"n":318,"o":8.4,"t":"2026-10-16T18:55:00Z","v":33128,"vw":8.397346},{"c":8.395,"h":8.4,"l":8.39,"n":108,"o":8.395,"t":"2026-10-16T19:00:00Z","v":5979,"vw":8.395801},{"c":8.405,"h":8.41,"l":8.395,"n":144,"o":8.4,"t":"2026-10-16T19:05:00Z","v":8907,"vw":8.404398},{"c":8.41,"h":8.41,"l":8.405,"n":134,"o":8.405,"t":"2026-10-16T19:10:00Z","v":4969,"vw":8.405766},{"c":8.41,"h":8.41,"l":8.405,"n":156,"o":8.41,"t":"2026-10-16T19:15:00Z","v":6013,"vw":8.406342},{"c":8.425,"h":8.43,"l":8.41,"n":182,"o":8.41,"t":"2026-10-16T19:20:00Z","v":13264,"vw":8.418549},{"c":8.405,"h":8.43,"l":8.4,"n":188,"o":8.425,"t":"2026-10-16T19:25:00Z","v":12515,"vw":8.416259},{"c":8.405,"h":8.415,"l":8.4,"n":224,"o":8.41,"t":"2026-10-16T19:30:00Z","v":23264,"vw":8.409439},{"c":8.38,"h":8.405,"l":8.37,"n":197,"o":8.405,"t":"2026-10-16T19:35:00Z","v":13156,"vw":8.387907},{"c":8.365,"h":8.38,"l":8.36,"n":260,"o":8.375,"t":"2026-10-16T19:40:00Z","v":15424,"vw":8.370818},{"c":8.365,"h":8.37,"l":8.35,"n":336,"o":8.365,"t":"2026-10-16T19:45:00Z","v":40196,"vw":8.360123},{"c":8.4,"h":8.405,"l":8.36,"n":439,"o":8.365,"t":"2026-10-16T19:50:00Z","v":60681,"vw":8.381956},{"c":8.39,"h":8.42,"l":8.39,"n":1126,"o":8.395,"t":"2026-10-16T19:55:00Z","v":160518,"vw":8.405157},{"c":8.4,"h":8.4,"l":8.4,"n":18,"o":8.4,"t":"2026-10-16T20:00:00Z","v":186845,"vw":8.4},{"c":8.43,"h":8.43,"l":8.42,"n":4,"o":8.42,"t":"2026-10-16T20:05:00Z","v":700,"vw":8.426678},{"c":8.4,"h":8.42,"l":8.4,"n":3,"o":8.42,"t":"2026-10-16T20:40:00Z","v":2262,"vw":8.401752},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-16T22:50:00Z","v":500,"vw":8.43},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-16T23:05:00Z","v":1000,"vw":8.41},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-16T23:50:00Z","v":103,"vw":8.36},{"c":8.465,"h":8.465,"l":8.465,"n":1,"o":8.465,"t":"2026-10-19T10:35:00Z","v":300,"vw":8.465},{"c":8.44,"h":8.54,"l":8.44,"n":5,"o":8.455,"t":"2026-10-19T11:00:00Z","v":604,"vw":8.4925},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-19T11:50:00Z","v":100,"vw":8.51},{"c":8.28,"h":8.38,"l":8.26,"n":405,"o":8.38,"t":"2026-10-19T13:30:00Z","v":89467,"vw":8.346705},{"c":8.29,"h":8.3,"l":8.28,"n":160,"o":8.28,"t":"2026-10-19T13:35:00Z","v":12835,"vw":8.292208},{"c":8.28,"h":8.31,"l":8.28,"n":82,"o":8.28,"t":"2026-10-19T13:40:00Z","v":8653,"vw":8.290097},{"c":8.28,"h":8.31,"l":8.27,"n":54,"o":8.28,"t":"2026-10-19T13:45:00Z","v":4499,"vw":8.28909},{"c":8.2099,"h":8.27,"l":8.2,"n":285,"o":8.27,"t":"2026-10-19T13:50:00Z","v":52255,"vw":8.238329},{"c":8.235,"h":8.235,"l":8.195,"n":197,"o":8.205,"t":"2026-10-19T13:55:00Z","v":19051,"vw":8.221094},{"c":8.2699,"h":8.27,"l":8.225,"n":157,"o":8.2361,"t":"2026-10-19T14:00:00Z","v":24400,"vw":8.246353},{"c":8.275,"h":8.29,"l":8.265,"n":80,"o":8.265,"t":"2026-10-19T14:05:00Z","v":9591,"vw":8.282303},{"c":8.275,"h":8.275,"l":8.26,"n":83,"o":8.27,"t":"2026-10-19T14:10:00Z","v":13566,"vw":8.263089},{"c":8.28,"h":8.295,"l":8.28,"n":81,"o":8.28,"t":"2026-10-19T14:15:00Z","v":7531,"vw":8.282436},{"c":8.27,"h":8.275,"l":8.26,"n":65,"o":8.275,"t":"2026-10-19T14:20:00Z","v":4057,"vw":8.270584},{"c":8.26,"h":8.265,"l":8.24,"n":152,"o":8.26,"t":"2026-10-19T14:25:00Z","v":30419,"vw":8.255429},{"c":8.265,"h":8.27,"l":8.25,"n":203,"o":8.26,"t":"2026-10-19T14:30:00Z","v":15868,"vw":8.257238},{"c":8.27,"h":8.275,"l":8.2599,"n":130,"o":8.27,"t":"2026-10-19T14:35:00Z","v":9988,"vw":8.264833},{"c":8.245,"h":8.27,"l":8.245,"n":115,"o":8.268,"t":"2026-10-19T14:40:00Z","v":19383,"vw":8.258301},{"c":8.2485,"h":8.2485,"l":8.2414,"n":88,"o":8.245,"t":"2026-10-19T14:45:00Z","v":7254,"vw":8.244874},{"c":8.225,"h":8.25,"l":8.22,"n":161,"o":8.245,"t":"2026-10-19T14:50:00Z","v":20502,"vw":8.236117},{"c":8.245,"h":8.245,"l":8.23,"n":83,"o":8.23,"t":"2026-10-19T14:55:00Z","v":12555,"vw":8.234968},{"c":8.255,"h":8.255,"l":8.25,"n":91,"o":8.25,"t":"2026-10-19T15:00:00Z","v":6118,"vw":8.253047},{"c":8.265,"h":8.275,"l":8.255,"n":144,"o":8.255,"t":"2026-10-19T15:05:00Z","v":17310,"vw":8.266675},{"c":8.2613,"h":8.27,"l":8.26,"n":90,"o":8.265,"t":"2026-10-19T15:10:00Z","v":8777,"vw":8.262851},{"c":8.26,"h":8.265,"l":8.255,"n":54,"o":8.265,"t":"2026-10-19T15:15:00Z","v":4243,"vw":8.259349},{"c":8.27,"h":8.27,"l":8.25,"n":93,"o":8.255,"t":"2026-10-19T15:20:00Z","v":7537,"vw":8.261964},{"c":8.265,"h":8.28,"l":8.265,"n":86,"o":8.275,"t":"2026-10-19T15:25:00Z","v":7605,"vw":8.274551},{"c":8.26,"h":8.265,"l":8.255,"n":99,"o":8.265,"t":"2026-10-19T15:30:00Z","v":10327,"vw":8.258432},{"c":8.245,"h":8.265,"l":8.24,"n":146,"o":8.265,"t":"2026-10-19T15:35:00Z","v":26796,"vw":8.250504},{"c":8.2287,"h":8.245,"l":8.225,"n":131,"o":8.245,"t":"2026-10-19T15:40:00Z","v":15434,"vw":8.233269},{"c":8.21,"h":8.225,"l":8.21,"n":109,"o":8.225,"t":"2026-10-19T15:45:00Z","v":8680,"vw":8.221702},{"c":8.225,"h":8.225,"l":8.215,"n":115,"o":8.215,"t":"2026-10-19T15:50:00Z","v":8135,"vw":8.218236},{"c":8.215,"h":8.225,"l":8.215,"n":69,"o":8.225,"t":"2026-10-19T15:55:00Z","v":3999,"vw":8.219602},{"c":8.175,"h":8.21,"l":8.155,"n":378,"o":8.21,"t":"2026-10-19T16:00:00Z","v":42921,"vw":8.191281},{"c":8.155,"h":8.175,"l":8.155,"n":84,"o":8.175,"t":"2026-10-19T16:05:00Z","v":6265,"vw":8.161744},{"c":8.15,"h":8.155,"l":8.14,"n":174,"o":8.155,"t":"2026-10-19T16:10:00Z","v":21764,"vw":8.150215},{"c":8.12,"h":8.145,"l":8.115,"n":165,"o":8.145,"t":"2026-10-19T16:15:00Z","v":15076,"vw":8.135615},{"c":8.135,"h":8.135,"l":8.115,"n":112,"o":8.115,"t":"2026-10-19T16:20:00Z","v":12362,"vw":8.122405},{"c":8.135,"h":8.14,"l":8.1309,"n":85,"o":8.14,"t":"2026-10-19T16:25:00Z","v":15313,"vw":8.136138},{"c":8.13,"h":8.135,"l":8.125,"n":156,"o":8.135,"t":"2026-10-19T16:30:00Z","v":10071,"vw":8.129819},{"c":8.12,"h":8.135,"l":8.115,"n":150,"o":8.135,"t":"2026-10-19T16:35:00Z","v":13097,"vw":8.123244},{"c":8.135,"h":8.135,"l":8.11,"n":170,"o":8.115,"t":"2026-10-19T16:40:00Z","v":20346,"vw":8.128248},{"c":8.135,"h":8.14,"l":8.135,"n":89,"o":8.135,"t":"2026-10-19T16:45:00Z","v":6892,"vw":8.136332},{"c":8.14,"h":8.14,"l":8.13,"n":108,"o":8.135,"t":"2026-10-19T16:50:00Z","v":5222,"vw":8.135518},{"c":8.13,"h":8.14,"l":8.13,"n":127,"o":8.135,"t":"2026-10-19T16:55:00Z","v":22526,"vw":8.133782},{"c":8.145,"h":8.145,"l":8.12,"n":265,"o":8.125,"t":"2026-10-19T17:00:00Z","v":31132,"vw":8.12416},{"c":8.1387,"h":8.1499,"l":8.1387,"n":127,"o":8.145,"t":"2026-10-19T17:05:00Z","v":8489,"vw":8.142108},{"c":8.125,"h":8.135,"l":8.125,"n":91,"o":8.135,"t":"2026-10-19T17:10:00Z","v":4657,"vw":8.130838},{"c":8.115,"h":8.125,"l":8.115,"n":193,"o":8.125,"t":"2026-10-19T17:15:00Z","v":36762,"vw":8.121325},{"c":8.1343,"h":8.135,"l":8.12,"n":141,"o":8.1201,"t":"2026-10-19T17:20:00Z","v":10552,"vw":8.127787},{"c":8.145,"h":8.145,"l":8.13,"n":65,"o":8.13,"t":"2026-10-19T17:25:00Z","v":12310,"vw":8.142193},{"c":8.1499,"h":8.15,"l":8.1406,"n":88,"o":8.145,"t":"2026-10-19T17:30:00Z","v":8858,"vw":8.14453},{"c":8.155,"h":8.155,"l":8.13,"n":145,"o":8.14,"t":"2026-10-19T17:35:00Z","v":13600,"vw":8.141866},{"c":8.17,"h":8.17,"l":8.15,"n":91,"o":8.155,"t":"2026-10-19T17:40:00Z","v":8360,"vw":8.16193},{"c":8.15,"h":8.16,"l":8.15,"n":88,"o":8.16,"t":"2026-10-19T17:45:00Z","v":7122,"vw":8.155419},{"c":8.155,"h":8.155,"l":8.145,"n":102,"o":8.145,"t":"2026-10-19T17:50:00Z","v":7236,"vw":8.150023},{"c":8.155,"h":8.155,"l":8.1501,"n":38,"o":8.155,"t":"2026-10-19T17:55:00Z","v":3629,"vw":8.152163},{"c":8.125,"h":8.15,"l":8.125,"n":126,"o":8.15,"t":"2026-10-19T18:00:00Z","v":11000,"vw":8.138227},{"c":8.135,"h":8.135,"l":8.125,"n":100,"o":8.13,"t":"2026-10-19T18:05:00Z","v":7406,"vw":8.130394},{"c":8.125,"h":8.135,"l":8.125,"n":40,"o":8.135,"t":"2026-10-19T18:10:00Z","v":3049,"vw":8.130212},{"c":8.135,"h":8.135,"l":8.13,"n":102,"o":8.13,"t":"2026-10-19T18:15:00Z","v":6405,"vw":8.132935},{"c":8.145,"h":8.1499,"l":8.13,"n":107,"o":8.135,"t":"2026-10-19T18:20:00Z","v":8898,"vw":8.140652},{"c":8.155,"h":8.155,"l":8.135,"n":149,"o":8.15,"t":"2026-10-19T18:25:00Z","v":15478,"vw":8.142381},{"c":8.15,"h":8.155,"l":8.15,"n":98,"o":8.155,"t":"2026-10-19T18:30:00Z","v":7617,"vw":8.150422},{"c":8.15,"h":8.155,"l":8.145,"n":90,"o":8.15,"t":"2026-10-19T18:35:00Z","v":7696,"vw":8.149998},{"c":8.145,"h":8.155,"l":8.1401,"n":84,"o":8.15,"t":"2026-10-19T18:40:00Z","v":5029,"vw":8.147894},{"c":8.135,"h":8.145,"l":8.135,"n":106,"o":8.145,"t":"2026-10-19T18:45:00Z","v":8118,"vw":8.141798},{"c":8.135,"h":8.136,"l":8.13,"n":50,"o":8.135,"t":"2026-10-19T18:50:00Z","v":3802,"vw":8.13452},{"c":8.1352,"h":8.14,"l":8.125,"n":253,"o":8.13,"t":"2026-10-19T18:55:00Z","v":31526,"vw":8.133603},{"c":8.135,"h":8.145,"l":8.135,"n":180,"o":8.135,"t":"2026-10-19T19:00:00Z","v":15364,"vw":8.138554},{"c":8.125,"h":8.136,"l":8.115,"n":396,"o":8.135,"t":"2026-10-19T19:05:00Z","v":55229,"vw":8.121194},{"c":8.135,"h":8.135,"l":8.115,"n":243,"o":8.125,"t":"2026-10-19T19:10:00Z","v":32568,"vw":8.121814},{"c":8.13,"h":8.135,"l":8.12,"n":142,"o":8.135,"t":"2026-10-19T19:15:00Z","v":13473,"vw":8.127359},{"c":8.145,"h":8.145,"l":8.1213,"n":207,"o":8.1299,"t":"2026-10-19T19:20:00Z","v":29329,"vw":8.135215},{"c":8.125,"h":8.1487,"l":8.125,"n":230,"o":8.1487,"t":"2026-10-19T19:25:00Z","v":21385,"vw":8.13764},{"c":8.115,"h":8.125,"l":8.115,"n":207,"o":8.12,"t":"2026-10-19T19:30:00Z","v":17181,"vw":8.116982},{"c":8.115,"h":8.125,"l":8.115,"n":189,"o":8.115,"t":"2026-10-19T19:35:00Z","v":16611,"vw":8.118304},{"c":8.14,"h":8.14,"l":8.115,"n":222,"o":8.115,"t":"2026-10-19T19:40:00Z","v":24358,"vw":8.131595},{"c":8.135,"h":8.155,"l":8.135,"n":402,"o":8.14,"t":"2026-10-19T19:45:00Z","v":46123,"vw":8.142939},{"c":8.145,"h":8.15,"l":8.13,"n":329,"o":8.1375,"t":"2026-10-19T19:50:00Z","v":49586,"vw":8.136371},{"c":8.125,"h":8.145,"l":8.12,"n":913,"o":8.145,"t":"2026-10-19T19:55:00Z","v":130343,"vw":8.126304},{"c":8.26,"h":8.26,"l":8.12,"n":27,"o":8.12,"t":"2026-10-19T20:00:00Z","v":249056,"vw":8.123061},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-19T20:35:00Z","v":320,"vw":8.12},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-19T21:15:00Z","v":100,"vw":8.19},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-19T22:10:00Z","v":1000,"vw":8.16},{"c":8.25,"h":8.25,"l":8.18,"n":6,"o":8.18,"t":"2026-10-20T11:05:00Z","v":1000,"vw":8.231265},{"c":8.1464,"h":8.1464,"l":8.1464,"n":1,"o":8.1464,"t":"2026-10-20T13:20:00Z","v":500,"vw":8.1464},{"c":8.14,"h":8.16,"l":8.14,"n":5,"o":8.15,"t":"2026-10-20T13:25:00Z","v":10200,"vw":8.15},{"c":8.18,"h":8.205,"l":8.13,"n":196,"o":8.15,"t":"2026-10-20T13:30:00Z","v":29730,"vw":8.162261},{"c":8.29,"h":8.315,"l":8.19,"n":397,"o":8.19,"t":"2026-10-20T13:35:00Z","v":37783,"vw":8.277652},{"c":8.33,"h":8.33,"l":8.28,"n":220,"o":8.29,"t":"2026-10-20T13:40:00Z","v":22004,"vw":8.304142},{"c":8.375,"h":8.4,"l":8.325,"n":330,"o":8.33,"t":"2026-10-20T13:45:00Z","v":37591,"vw":8.366762},{"c":8.375,"h":8.385,"l":8.35,"n":310,"o":8.375,"t":"2026-10-20T13:50:00Z","v":48102,"vw":8.372294},{"c":8.38,"h":8.385,"l":8.355,"n":151,"o":8.375,"t":"2026-10-20T13:55:00Z","v":18212,"vw":8.364674},{"c":8.365,"h":8.41,"l":8.365,"n":281,"o":8.385,"t":"2026-10-20T14:00:00Z","v":33919,"vw":8.394009},{"c":8.355,"h":8.37,"l":8.35,"n":118,"o":8.37,"t":"2026-10-20T14:05:00Z","v":9819,"vw":8.357098},{"c":8.37,"h":8.37,"l":8.35,"n":99,"o":8.3598,"t":"2026-10-20T14:10:00Z","v":11940,"vw":8.36154},{"c":8.39,"h":8.4,"l":8.365,"n":107,"o":8.365,"t":"2026-10-20T14:15:00Z","v":11528,"vw":8.384376},{"c":8.455,"h":8.46,"l":8.385,"n":347,"o":8.3887,"t":"2026-10-20T14:20:00Z","v":67030,"vw":8.433024},{"c":8.46,"h":8.475,"l":8.455,"n":101,"o":8.46,"t":"2026-10-20T14:25:00Z","v":19895,"vw":8.4642},{"c":8.43,"h":8.47,"l":8.43,"n":200,"o":8.47,"t":"2026-10-20T14:30:00Z","v":24311,"vw":8.457368},{"c":8.45,"h":8.46,"l":8.44,"n":134,"o":8.44,"t":"2026-10-20T14:35:00Z","v":18650,"vw":8.447064},{"c":8.465,"h":8.47,"l":8.44,"n":94,"o":8.44,"t":"2026-10-20T14:40:00Z","v":6427,"vw":8.447787},{"c":8.455,"h":8.475,"l":8.455,"n":107,"o":8.465,"t":"2026-10-20T14:45:00Z","v":7264,"vw":8.465242},{"c":8.485,"h":8.485,"l":8.455,"n":85,"o":8.455,"t":"2026-10-20T14:50:00Z","v":7633,"vw":8.472326},{"c":8.485,"h":8.49,"l":8.4802,"n":46,"o":8.485,"t":"2026-10-20T14:55:00Z","v":2591,"vw":8.484528},{"c":8.46,"h":8.4901,"l":8.46,"n":260,"o":8.48,"t":"2026-10-20T15:00:00Z","v":30185,"vw":8.48093},{"c":8.465,"h":8.465,"l":8.455,"n":126,"o":8.46,"t":"2026-10-20T15:05:00Z","v":12159,"vw":8.459787},{"c":8.46,"h":8.47,"l":8.45,"n":197,"o":8.4602,"t":"2026-10-20T15:10:00Z","v":16842,"vw":8.458756},{"c":8.465,"h":8.47,"l":8.465,"n":88,"o":8.465,"t":"2026-10-20T15:15:00Z","v":7763,"vw":8.46976},{"c":8.465,"h":8.47,"l":8.45,"n":90,"o":8.46,"t":"2026-10-20T15:20:00Z","v":7384,"vw":8.457027},{"c":8.4413,"h":8.46,"l":8.44,"n":65,"o":8.46,"t":"2026-10-20T15:25:00Z","v":5356,"vw":8.453561},{"c":8.42,"h":8.44,"l":8.42,"n":79,"o":8.44,"t":"2026-10-20T15:30:00Z","v":6147,"vw":8.435711},{"c":8.455,"h":8.475,"l":8.415,"n":321,"o":8.415,"t":"2026-10-20T15:35:00Z","v":57235,"vw":8.454551},{"c":8.455,"h":8.475,"l":8.45,"n":139,"o":8.46,"t":"2026-10-20T15:40:00Z","v":11900,"vw":8.46427},{"c":8.4301,"h":8.4461,"l":8.4301,"n":43,"o":8.4461,"t":"2026-10-20T15:45:00Z","v":4307,"vw":8.435864},{"c":8.425,"h":8.43,"l":8.425,"n":44,"o":8.43,"t":"2026-10-20T15:50:00Z","v":3525,"vw":8.426444},{"c":8.4,"h":8.425,"l":8.4,"n":85,"o":8.425,"t":"2026-10-20T15:55:00Z","v":8709,"vw":8.416908},{"c":8.405,"h":8.415,"l":8.395,"n":119,"o":8.41,"t":"2026-10-20T16:00:00Z","v":12666,"vw":8.404945},{"c":8.395,"h":8.4,"l":8.395,"n":34,"o":8.4,"t":"2026-10-20T16:05:00Z","v":5838,"vw":8.396336},{"c":8.3907,"h":8.4027,"l":8.39,"n":86,"o":8.395,"t":"2026-10-20T16:10:00Z","v":12262,"vw":8.395199},{"c":8.385,"h":8.395,"l":8.38,"n":99,"o":8.395,"t":"2026-10-20T16:15:00Z","v":9234,"vw":8.384619},{"c":8.385,"h":8.39,"l":8.385,"n":48,"o":8.385,"t":"2026-10-20T16:20:00Z","v":6080,"vw":8.385095},{"c":8.405,"h":8.41,"l":8.39,"n":93,"o":8.39,"t":"2026-10-20T16:25:00Z","v":9024,"vw":8.397903},{"c":8.41,"h":8.415,"l":8.41,"n":107,"o":8.41,"t":"2026-10-20T16:30:00Z","v":8568,"vw":8.410386},{"c":8.41,"h":8.415,"l":8.41,"n":54,"o":8.415,"t":"2026-10-20T16:35:00Z","v":12986,"vw":8.412275},{"c":8.405,"h":8.405,"l":8.405,"n":32,"o":8.405,"t":"2026-10-20T16:40:00Z","v":1476,"vw":8.405},{"c":8.395,"h":8.405,"l":8.39,"n":79,"o":8.405,"t":"2026-10-20T16:45:00Z","v":7740,"vw":8.396221},{"c":8.37,"h":8.395,"l":8.37,"n":88,"o":8.395,"t":"2026-10-20T16:50:00Z","v":7278,"vw":8.385131},{"c":8.37,"h":8.375,"l":8.37,"n":16,"o":8.375,"t":"2026-10-20T16:55:00Z","v":849,"vw":8.374286},{"c":8.3887,"h":8.39,"l":8.37,"n":82,"o":8.375,"t":"2026-10-20T17:00:00Z","v":6281,"vw":8.379211},{"c":8.395,"h":8.405,"l":8.39,"n":162,"o":8.39,"t":"2026-10-20T17:05:00Z","v":16067,"vw":8.398463},{"c":8.3987,"h":8.3987,"l":8.395,"n":25,"o":8.395,"t":"2026-10-20T17:10:00Z","v":2049,"vw":8.395288},{"c":8.385,"h":8.395,"l":8.385,"n":48,"o":8.39,"t":"2026-10-20T17:15:00Z","v":3825,"vw":8.390162},{"c":8.385,"h":8.3881,"l":8.38,"n":46,"o":8.385,"t":"2026-10-20T17:20:00Z","v":1583,"vw":8.385223},{"c":8.38,"h":8.385,"l":8.375,"n":82,"o":8.385,"t":"2026-10-20T17:25:00Z","v":7711,"vw":8.380096},{"c":8.39,"h":8.39,"l":8.38,"n":76,"o":8.385,"t":"2026-10-20T17:30:00Z","v":5451,"vw":8.385421},{"c":8.375,"h":8.38,"l":8.375,"n":50,"o":8.38,"t":"2026-10-20T17:35:00Z","v":4539,"vw":8.378875},{"c":8.3814,"h":8.395,"l":8.375,"n":106,"o":8.375,"t":"2026-10-20T17:40:00Z","v":12710,"vw":8.386608},{"c":8.385,"h":8.39,"l":8.385,"n":76,"o":8.39,"t":"2026-10-20T17:45:00Z","v":5458,"vw":8.389394},{"c":8.385,"h":8.39,"l":8.385,"n":23,"o":8.39,"t":"2026-10-20T17:50:00Z","v":880,"vw":8.388929},{"c":8.385,"h":8.385,"l":8.385,"n":25,"o":8.385,"t":"2026-10-20T17:55:00Z","v":1279,"vw":8.385},{"c":8.395,"h":8.4,"l":8.39,"n":130,"o":8.39,"t":"2026-10-20T18:00:00Z","v":9727,"vw":8.391078},{"c":8.39,"h":8.395,"l":8.39,"n":123,"o":8.395,"t":"2026-10-20T18:05:00Z","v":3696,"vw":8.39071},{"c":8.3813,"h":8.385,"l":8.3813,"n":28,"o":8.385,"t":"2026-10-20T18:10:00Z","v":1000,"vw":8.382716},{"c":8.365,"h":8.385,"l":8.365,"n":67,"o":8.385,"t":"2026-10-20T18:15:00Z","v":5598,"vw":8.376678},{"c":8.3458,"h":8.365,"l":8.3458,"n":75,"o":8.365,"t":"2026-10-20T18:20:00Z","v":3883,"vw":8.356167},{"c":8.35,"h":8.355,"l":8.35,"n":91,"o":8.35,"t":"2026-10-20T18:25:00Z","v":7306,"vw":8.350479},{"c":8.3493,"h":8.35,"l":8.345,"n":29,"o":8.345,"t":"2026-10-20T18:30:00Z","v":2073,"vw":8.347418},{"c":8.35,"h":8.355,"l":8.3413,"n":74,"o":8.3413,"t":"2026-10-20T18:35:00Z","v":7627,"vw":8.350104},{"c":8.35,"h":8.35,"l":8.345,"n":59,"o":8.35,"t":"2026-10-20T18:40:00Z","v":4931,"vw":8.348372},{"c":8.37,"h":8.37,"l":8.355,"n":35,"o":8.355,"t":"2026-10-20T18:45:00Z","v":3185,"vw":8.361503},{"c":8.375,"h":8.39,"l":8.37,"n":274,"o":8.375,"t":"2026-10-20T18:50:00Z","v":40986,"vw":8.375297},{"c":8.375,"h":8.375,"l":8.37,"n":38,"o":8.375,"t":"2026-10-20T18:55:00Z","v":1504,"vw":8.373515},{"c":8.375,"h":8.385,"l":8.375,"n":138,"o":8.38,"t":"2026-10-20T19:00:00Z","v":11312,"vw":8.38003},{"c":8.385,"h":8.39,"l":8.3713,"n":80,"o":8.38,"t":"2026-10-20T19:05:00Z","v":4391,"vw":8.381927},{"c":8.39,"h":8.39,"l":8.37,"n":275,"o":8.39,"t":"2026-10-20T19:10:00Z","v":30318,"vw":8.374882},{"c":8.39,"h":8.4,"l":8.385,"n":141,"o":8.39,"t":"2026-10-20T19:15:00Z","v":14670,"vw":8.390625},{"c":8.37,"h":8.39,"l":8.36,"n":93,"o":8.39,"t":"2026-10-20T19:20:00Z","v":6520,"vw":8.374225},{"c":8.345,"h":8.365,"l":8.345,"n":134,"o":8.365,"t":"2026-10-20T19:25:00Z","v":11194,"vw":8.356523},{"c":8.315,"h":8.345,"l":8.315,"n":201,"o":8.345,"t":"2026-10-20T19:30:00Z","v":27009,"vw":8.324521},{"c":8.315,"h":8.32,"l":8.31,"n":146,"o":8.32,"t":"2026-10-20T19:35:00Z","v":10978,"vw":8.316203},{"c":8.35,"h":8.35,"l":8.315,"n":275,"o":8.315,"t":"2026-10-20T19:40:00Z","v":32646,"vw":8.334373},{"c":8.345,"h":8.36,"l":8.33,"n":329,"o":8.345,"t":"2026-10-20T19:45:00Z","v":60874,"vw":8.345709},{"c":8.365,"h":8.37,"l":8.325,"n":335,"o":8.34,"t":"2026-10-20T19:50:00Z","v":43038,"vw":8.343696},{"c":8.37,"h":8.385,"l":8.365,"n":1174,"o":8.37,"t":"2026-10-20T19:55:00Z","v":159690,"vw":8.374152},{"c":8.38,"h":8.38,"l":8.38,"n":23,"o":8.38,"t":"2026-10-20T20:00:00Z","v":241255,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-20T20:35:00Z","v":100,"vw":8.38},{"c":8.2062,"h":8.2062,"l":8.2062,"n":1,"o":8.2062,"t":"2026-10-20T21:05:00Z","v":1238,"vw":8.2062},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T11:00:00Z","v":100,"vw":8.38},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T11:25:00Z","v":2000,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":3,"o":8.41,"t":"2026-10-21T11:30:00Z","v":237,"vw":8.41},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-21T11:35:00Z","v":1000,"vw":8.43},{"c":8.39,"h":8.49,"l":8.36,"n":273,"o":8.48,"t":"2026-10-21T13:30:00Z","v":40412,"vw":8.431545},{"c":8.42,"h":8.445,"l":8.415,"n":108,"o":8.415,"t":"2026-10-21T13:35:00Z","v":6920,"vw":8.429572},{"c":8.445,"h":8.445,"l":8.42,"n":226,"o":8.42,"t":"2026-10-21T13:40:00Z","v":18439,"vw":8.439189},{"c":8.465,"h":8.475,"l":8.45,"n":253,"o":8.45,"t":"2026-10-21T13:45:00Z","v":17100,"vw":8.459069},{"c":8.47,"h":8.475,"l":8.46,"n":157,"o":8.47,"t":"2026-10-21T13:50:00Z","v":11864,"vw":8.46433},{"c":8.445,"h":8.475,"l":8.445,"n":145,"o":8.47,"t":"2026-10-21T13:55:00Z","v":9717,"vw":8.46158},{"c":8.39,"h":8.455,"l":8.39,"n":215,"o":8.45,"t":"2026-10-21T14:00:00Z","v":16894,"vw":8.418385},{"c":8.32,"h":8.385,"l":8.32,"n":176,"o":8.385,"t":"2026-10-21T14:05:00Z","v":10920,"vw":8.35055},{"c":8.375,"h":8.375,"l":8.32,"n":123,"o":8.32,"t":"2026-10-21T14:10:00Z","v":8364,"vw":8.348661},{"c":8.35,"h":8.3701,"l":8.3399,"n":145,"o":8.3701,"t":"2026-10-21T14:15:00Z","v":14548,"vw":8.351354},{"c":8.355,"h":8.36,"l":8.335,"n":101,"o":8.345,"t":"2026-10-21T14:20:00Z","v":6575,"vw":8.34372},{"c":8.345,"h":8.36,"l":8.345,"n":96,"o":8.355,"t":"2026-10-21T14:25:00Z","v":6284,"vw":8.355792},{"c":8.36,"h":8.36,"l":8.35,"n":148,"o":8.35,"t":"2026-10-21T14:30:00Z","v":10567,"vw":8.358007},{"c":8.365,"h":8.365,"l":8.36,"n":56,"o":8.36,"t":"2026-10-21T14:35:00Z","v":3418,"vw":8.360217},{"c":8.35,"h":8.375,"l":8.35,"n":116,"o":8.37,"t":"2026-10-21T14:40:00Z","v":8452,"vw":8.364462},{"c":8.365,"h":8.37,"l":8.355,"n":117,"o":8.36,"t":"2026-10-21T14:45:00Z","v":10645,"vw":8.361293},{"c":8.335,"h":8.36,"l":8.33,"n":88,"o":8.36,"t":"2026-10-21T14:50:00Z","v":6900,"vw":8.339511},{"c":8.325,"h":8.34,"l":8.325,"n":87,"o":8.34,"t":"2026-10-21T14:55:00Z","v":4898,"vw":8.331713},{"c":8.32,"h":8.325,"l":8.31,"n":147,"o":8.325,"t":"2026-10-21T15:00:00Z","v":13336,"vw":8.319373},{"c":8.315,"h":8.32,"l":8.31,"n":52,"o":8.31,"t":"2026-10-21T15:05:00Z","v":1964,"vw":8.316073},{"c":8.32,"h":8.335,"l":8.315,"n":121,"o":8.315,"t":"2026-10-21T15:10:00Z","v":6275,"vw":8.326514},{"c":8.305,"h":8.32,"l":8.305,"n":70,"o":8.32,"t":"2026-10-21T15:15:00Z","v":3500,"vw":8.313917},{"c":8.325,"h":8.3288,"l":8.31,"n":70,"o":8.31,"t":"2026-10-21T15:20:00Z","v":3239,"vw":8.319173},{"c":8.35,"h":8.35,"l":8.33,"n":99,"o":8.33,"t":"2026-10-21T15:25:00Z","v":4197,"vw":8.341596},{"c":8.34,"h":8.355,"l":8.34,"n":110,"o":8.35,"t":"2026-10-21T15:30:00Z","v":5298,"vw":8.349144},{"c":8.345,"h":8.345,"l":8.33,"n":130,"o":8.335,"t":"2026-10-21T15:35:00Z","v":15113,"vw":8.337011},{"c":8.3,"h":8.34,"l":8.3,"n":129,"o":8.34,"t":"2026-10-21T15:40:00Z","v":13985,"vw":8.306544},{"c":8.31,"h":8.3139,"l":8.305,"n":82,"o":8.305,"t":"2026-10-21T15:45:00Z","v":7357,"vw":8.309409},{"c":8.34,"h":8.34,"l":8.315,"n":131,"o":8.315,"t":"2026-10-21T15:50:00Z","v":11249,"vw":8.33207},{"c":8.335,"h":8.34,"l":8.33,"n":72,"o":8.34,"t":"2026-10-21T15:55:00Z","v":5298,"vw":8.336449},{"c":8.325,"h":8.34,"l":8.325,"n":93,"o":8.34,"t":"2026-10-21T16:00:00Z","v":7279,"vw":8.330331},{"c":8.32,"h":8.325,"l":8.32,"n":65,"o":8.32,"t":"2026-10-21T16:05:00Z","v":3106,"vw":8.323561},{"c":8.3114,"h":8.325,"l":8.3114,"n":59,"o":8.32,"t":"2026-10-21T16:10:00Z","v":8708,"vw":8.321333},{"c":8.325,"h":8.325,"l":8.3101,"n":99,"o":8.315,"t":"2026-10-21T16:15:00Z","v":7399,"vw":8.319098},{"c":8.315,"h":8.3201,"l":8.315,"n":124,"o":8.32,"t":"2026-10-21T16:20:00Z","v":10456,"vw":8.316477},{"c":8.325,"h":8.325,"l":8.315,"n":128,"o":8.32,"t":"2026-10-21T16:25:00Z","v":13678,"vw":8.320881},{"c":8.32,"h":8.325,"l":8.32,"n":60,"o":8.325,"t":"2026-10-21T16:30:00Z","v":4082,"vw":8.324127},{"c":8.37,"h":8.375,"l":8.325,"n":250,"o":8.325,"t":"2026-10-21T16:35:00Z","v":30299,"vw":8.349583},{"c":8.335,"h":8.37,"l":8.33,"n":147,"o":8.37,"t":"2026-10-21T16:40:00Z","v":13834,"vw":8.345395},{"c":8.355,"h":8.355,"l":8.335,"n":74,"o":8.335,"t":"2026-10-21T16:45:00Z","v":4685,"vw":8.346372},{"c":8.335,"h":8.355,"l":8.335,"n":84,"o":8.355,"t":"2026-10-21T16:50:00Z","v":10971,"vw":8.347783},{"c":8.33,"h":8.34,"l":8.33,"n":62,"o":8.335,"t":"2026-10-21T16:55:00Z","v":2336,"vw":8.335},{"c":8.345,"h":8.345,"l":8.335,"n":108,"o":8.335,"t":"2026-10-21T17:00:00Z","v":8827,"vw":8.343173},{"c":8.345,"h":8.35,"l":8.345,"n":111,"o":8.345,"t":"2026-10-21T17:05:00Z","v":3720,"vw":8.345637},{"c":8.325,"h":8.35,"l":8.325,"n":213,"o":8.34,"t":"2026-10-21T17:10:00Z","v":17569,"vw":8.333309},{"c":8.325,"h":8.34,"l":8.325,"n":159,"o":8.33,"t":"2026-10-21T17:15:00Z","v":21685,"vw":8.332617},{"c":8.325,"h":8.325,"l":8.325,"n":103,"o":8.325,"t":"2026-10-21T17:20:00Z","v":3797,"vw":8.325},{"c":8.325,"h":8.325,"l":8.325,"n":20,"o":8.325,"t":"2026-10-21T17:25:00Z","v":799,"vw":8.325},{"c":8.33,"h":8.33,"l":8.32,"n":86,"o":8.325,"t":"2026-10-21T17:30:00Z","v":4636,"vw":8.324935},{"c":8.335,"h":8.335,"l":8.325,"n":88,"o":8.325,"t":"2026-10-21T17:35:00Z","v":5727,"vw":8.328204},{"c":8.335,"h":8.34,"l":8.33,"n":58,"o":8.34,"t":"2026-10-21T17:40:00Z","v":2329,"vw":8.335},{"c":8.33,"h":8.335,"l":8.325,"n":115,"o":8.335,"t":"2026-10-21T17:45:00Z","v":6358,"vw":8.330106},{"c":8.335,"h":8.34,"l":8.335,"n":45,"o":8.34,"t":"2026-10-21T17:50:00Z","v":1562,"vw":8.3355},{"c":8.325,"h":8.335,"l":8.325,"n":95,"o":8.335,"t":"2026-10-21T17:55:00Z","v":5958,"vw":8.331215},{"c":8.325,"h":8.325,"l":8.325,"n":62,"o":8.325,"t":"2026-10-21T18:00:00Z","v":2152,"vw":8.325},{"c":8.325,"h":8.33,"l":8.32,"n":50,"o":8.325,"t":"2026-10-21T18:05:00Z","v":2364,"vw":8.325868},{"c":8.325,"h":8.33,"l":8.325,"n":100,"o":8.325,"t":"2026-10-21T18:10:00Z","v":9571,"vw":8.32949},{"c":8.325,"h":8.325,"l":8.32,"n":42,"o":8.325,"t":"2026-10-21T18:15:00Z","v":1745,"vw":8.323567},{"c":8.325,"h":8.355,"l":8.32,"n":958,"o":8.325,"t":"2026-10-21T18:20:00Z","v":166807,"vw":8.336005},{"c":8.325,"h":8.325,"l":8.32,"n":38,"o":8.325,"t":"2026-10-21T18:25:00Z","v":6467,"vw":8.320809},{"c":8.325,"h":8.325,"l":8.32,"n":139,"o":8.325,"t":"2026-10-21T18:30:00Z","v":16914,"vw":8.320988},{"c":8.335,"h":8.335,"l":8.32,"n":111,"o":8.325,"t":"2026-10-21T18:35:00Z","v":12779,"vw":8.33006},{"c":8.335,"h":8.34,"l":8.335,"n":29,"o":8.34,"t":"2026-10-21T18:40:00Z","v":1101,"vw":8.336667},{"c":8.32,"h":8.36,"l":8.32,"n":258,"o":8.34,"t":"2026-10-21T18:45:00Z","v":30354,"vw":8.344067},{"c":8.325,"h":8.33,"l":8.32,"n":73,"o":8.32,"t":"2026-10-21T18:50:00Z","v":3585,"vw":8.325837},{"c":8.295,"h":8.33,"l":8.295,"n":285,"o":8.325,"t":"2026-10-21T18:55:00Z","v":35784,"vw":8.310969},{"c":8.245,"h":8.295,"l":8.245,"n":367,"o":8.295,"t":"2026-10-21T19:00:00Z","v":60313,"vw":8.271904},{"c":8.23,"h":8.255,"l":8.23,"n":259,"o":8.245,"t":"2026-10-21T19:05:00Z","v":30820,"vw":8.248097},{"c":8.23,"h":8.235,"l":8.215,"n":174,"o":8.22,"t":"2026-10-21T19:10:00Z","v":15227,"vw":8.226913},{"c":8.25,"h":8.25,"l":8.225,"n":152,"o":8.225,"t":"2026-10-21T19:15:00Z","v":8120,"vw":8.238353},{"c":8.25,"h":8.26,"l":8.245,"n":155,"o":8.25,"t":"2026-10-21T19:20:00Z","v":14951,"vw":8.248986},{"c":8.265,"h":8.275,"l":8.25,"n":159,"o":8.255,"t":"2026-10-21T19:25:00Z","v":11816,"vw":8.267245},{"c":8.25,"h":8.265,"l":8.25,"n":136,"o":8.265,"t":"2026-10-21T19:30:00Z","v":7141,"vw":8.256912},{"c":8.245,"h":8.25,"l":8.235,"n":293,"o":8.25,"t":"2026-10-21T19:35:00Z","v":32743,"vw":8.244952},{"c":8.245,"h":8.245,"l":8.235,"n":252,"o":8.245,"t":"2026-10-21T19:40:00Z","v":16959,"vw":8.239548},{"c":8.265,"h":8.265,"l":8.225,"n":496,"o":8.245,"t":"2026-10-21T19:45:00Z","v":63196,"vw":8.251353},{"c":8.29,"h":8.295,"l":8.26,"n":318,"o":8.26,"t":"2026-10-21T19:50:00Z","v":39128,"vw":8.281664},{"c":8.24,"h":8.285,"l":8.24,"n":887,"o":8.285,"t":"2026-10-21T19:55:00Z","v":133192,"vw":8.259803},{"c":8.24,"h":8.24,"l":8.24,"n":30,"o":8.24,"t":"2026-10-21T20:00:00Z","v":167220,"vw":8.24},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-21T20:55:00Z","v":100,"vw":8.31},{"c":8.36,"h":8.36,"l":8.36,"n":5,"o":8.36,"t":"2026-10-21T23:30:00Z","v":104,"vw":8.36},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-22T00:00:00Z","v":115,"vw":8.25},{"c":8.36,"h":8.39,"l":8.23,"n":151,"o":8.39,"t":"2026-10-22T13:30:00Z","v":37399,"vw":8.311535},{"c":8.3505,"h":8.39,"l":8.34,"n":92,"o":8.35,"t":"2026-10-22T13:35:00Z","v":8462,"vw":8.359967},{"c":8.43,"h":8.43,"l":8.37,"n":92,"o":8.37,"t":"2026-10-22T13:40:00Z","v":9004,"vw":8.397563},{"c":8.5,"h":8.51,"l":8.42,"n":288,"o":8.42,"t":"2026-10-22T13:45:00Z","v":34697,"vw":8.467874},{"c":8.46,"h":8.495,"l":8.44,"n":126,"o":8.495,"t":"2026-10-22T13:50:00Z","v":8708,"vw":8.45687},{"c":8.48,"h":8.48,"l":8.46,"n":97,"o":8.46,"t":"2026-10-22T13:55:00Z","v":6917,"vw":8.469836},{"c":8.49,"h":8.515,"l":8.475,"n":222,"o":8.485,"t":"2026-10-22T14:00:00Z","v":56774,"vw":8.500196},{"c":8.49,"h":8.525,"l":8.485,"n":237,"o":8.5,"t":"2026-10-22T14:05:00Z","v":34578,"vw":8.50484},{"c":8.52,"h":8.52,"l":8.475,"n":299,"o":8.49,"t":"2026-10-22T14:10:00Z","v":37383,"vw":8.496686},{"c":8.495,"h":8.515,"l":8.49,"n":133,"o":8.515,"t":"2026-10-22T14:15:00Z","v":10143,"vw":8.502734},{"c":8.515,"h":8.5299,"l":8.49,"n":105,"o":8.5,"t":"2026-10-22T14:20:00Z","v":6319,"vw":8.50814},{"c":8.51,"h":8.51,"l":8.495,"n":58,"o":8.51,"t":"2026-10-22T14:25:00Z","v":4481,"vw":8.50659},{"c":8.49,"h":8.52,"l":8.48,"n":151,"o":8.51,"t":"2026-10-22T14:30:00Z","v":15447,"vw":8.50322},{"c":8.465,"h":8.48,"l":8.445,"n":253,"o":8.48,"t":"2026-10-22T14:35:00Z","v":27420,"vw":8.460981},{"c":8.465,"h":8.48,"l":8.46,"n":113,"o":8.47,"t":"2026-10-22T14:40:00Z","v":9413,"vw":8.469646},{"c":8.46,"h":8.49,"l":8.455,"n":195,"o":8.465,"t":"2026-10-22T14:45:00Z","v":22858,"vw":8.474452},{"c":8.455,"h":8.465,"l":8.455,"n":30,"o":8.465,"t":"2026-10-22T14:50:00Z","v":1675,"vw":8.460993}],"history":[{"c":15.7,"h":16.05,"l":15.635,"n":4287,"o":16.05,"t":"2024-10-21T04:00:00Z","v":412865,"vw":15.731885},{"c":15.46,"h":15.655,"l":15.42,"n":4781,"o":15.62,"t":"2024-10-22T04:00:00Z","v":430962,"vw":15.50454},{"c":15.31,"h":15.47,"l":15.145,"n":4647,"o":15.37,"t":"2024-10-23T04:00:00Z","v":375275,"vw":15.314423},{"c":15.51,"h":15.525,"l":15.265,"n":4812,"o":15.38,"t":"2024-10-24T04:00:00Z","v":322236,"vw":15.439771},{"c":15.3,"h":15.62,"l":15.3,"n":4638,"o":15.6,"t":"2024-10-25T04:00:00Z","v":293376,"vw":15.38431},{"c":15.38,"h":15.49,"l":15.29,"n":5751,"o":15.41,"t":"2024-10-28T04:00:00Z","v":416286,"vw":15.38111},{"c":15.57,"h":15.65,"l":15.07,"n":7103,"o":15.24,"t":"2024-10-29T04:00:00Z","v":611294,"vw":15.510656},{"c":15.85,"h":15.965,"l":15.5401,"n":7225,"o":15.63,"t":"2024-10-30T04:00:00Z","v":570955,"vw":15.868893},{"c":15.1,"h":15.85,"l":15.09,"n":6362,"o":15.82,"t":"2024-10-31T04:00:00Z","v":697655,"vw":15.397207},{"c":14.99,"h":15.39,"l":14.87,"n":8501,"o":15.28,"t":"2024-11-01T04:00:00Z","v":656207,"vw":15.03921},{"c":14.98,"h":15.09,"l":14.841,"n":9104,"o":15,"t":"2024-11-04T05:00:00Z","v":466996,"vw":14.968231},{"c":14.94,"h":14.97,"l":14.782,"n":6899,"o":14.91,"t":"2024-11-05T05:00:00Z","v":424018,"vw":14.893634},{"c":14.94,"h":15.4253,"l":14.2802,"n":13793,"o":15.22,"t":"2024-11-06T05:00:00Z","v":1061251,"vw":14.693198},{"c":15.16,"h":15.37,"l":14.78,"n":10308,"o":14.78,"t":"2024-11-07T05:00:00Z","v":819786,"vw":15.198715},{"c":15.28,"h":15.48,"l":15.15,"n":8642,"o":15.19,"t":"2024-11-08T05:00:00Z","v":624020,"vw":15.28087},{"c":15.31,"h":15.42,"l":15.18,"n":6035,"o":15.25,"t":"2024-11-11T05:00:00Z","v":438050,"vw":15.295656},{"c":14.73,"h":15.245,"l":14.72,"n":8324,"o":15.21,"t":"2024-11-12T05:00:00Z","v":561231,"vw":14.872828},{"c":14.82,"h":15.05,"l":14.8,"n":6274,"o":14.92,"t":"2024-11-13T05:00:00Z","v":491068,"vw":14.891924},{"c":14.72,"h":15,"l":14.66,"n":6110,"o":14.85,"t":"2024-11-14T05:00:00Z","v":520706,"vw":14.785183},{"c":14.69,"h":14.84,"l":14.65,"n":6802,"o":14.84,"t":"2024-11-15T05:00:00Z","v":443811,"vw":14.70894},{"c":14.76,"h":14.785,"l":14.5,"n":5879,"o":14.6,"t":"2024-11-18T05:00:00Z","v":353288,"vw":14.688028},{"c":14.75,"h":14.7856,"l":14.55,"n":4889,"o":14.59,"t":"2024-11-19T05:00:00Z","v":361566,"vw":14.70429},{"c":14.52,"h":14.68,"l":14.41,"n":5225,"o":14.68,"t":"2024-11-20T05:00:00Z","v":392139,"vw":14.508605},{"c":14.62,"h":14.67,"l":14.49,"n":4527,"o":14.52,"t":"2024-11-21T05:00:00Z","v":342747,"vw":14.603579},{"c":14.66,"h":14.845,"l":14.645,"n":5238,"o":14.68,"t":"2024-11-22T05:00:00Z","v":515322,"vw":14.718548},{"c":14.9,"h":15.02,"l":14.716,"n":5572,"o":14.82,"t":"2024-11-25T05:00:00Z","v":476561,"vw":14.925445},{"c":14.82,"h":14.84,"l":14.6528,"n":4919,"o":14.8,"t":"2024-11-26T05:00:00Z","v":387456,"vw":14.782635},{"c":14.99,"h":15.09,"l":14.9,"n":4761,"o":14.9,"t":"2024-11-27T05:00:00Z","v":357581,"vw":15.009277},{"c":14.84,"h":15.09,"l":14.82,"n":4015,"o":15.02,"t":"2024-11-29T05:00:00Z","v":382137,"vw":14.901538},{"c":14.79,"h":14.96,"l":14.74,"n":6483,"o":14.89,"t":"2024-12-02T05:00:00Z","v":584038,"vw":14.846539},{"c":14.69,"h":14.88,"l":14.63,"n":5039,"o":14.85,"t":"2024-12-03T05:00:00Z","v":408325,"vw":14.701719},{"c":14.74,"h":14.83,"l":14.655,"n":4001,"o":14.72,"t":"2024-12-04T05:00:00Z","v":310471,"vw":14.734714},{"c":14.66,"h":14.8561,"l":14.635,"n":4163,"o":14.75,"t":"2024-12-05T05:00:00Z","v":303181,"vw":14.702804},{"c":14.71,"h":14.8805,"l":14.64,"n":6222,"o":14.71,"t":"2024-12-06T05:00:00Z","v":541087,"vw":14.724505},{"c":14.93,"h":14.99,"l":14.66,"n":6849,"o":14.75,"t":"2024-12-09T05:00:00Z","v":606044,"vw":14.854491},{"c":15.14,"h":15.19,"l":14.93,"n":7365,"o":15.09,"t":"2024-12-10T05:00:00Z","v":601856,"vw":15.109395},{"c":15.01,"h":15.26,"l":14.91,"n":6123,"o":15.25,"t":"2024-12-11T05:00:00Z","v":504483,"vw":15.027565},{"c":14.97,"h":15.07,"l":14.89,"n":4180,"o":14.93,"t":"2024-12-12T05:00:00Z","v":389951,"vw":14.96246},{"c":15.08,"h":15.09,"l":14.84,"n":4860,"o":15.04,"t":"2024-12-13T05:00:00Z","v":457179,"vw":15.002206},{"c":15.12,"h":15.2819,"l":15,"n":6617,"o":15.03,"t":"2024-12-16T05:00:00Z","v":512467,"vw":15.162183},{"c":14.86,"h":15.11,"l":14.79,"n":6983,"o":15.06,"t":"2024-12-17T05:00:00Z","v":627825,"vw":14.895782},{"c":14.23,"h":15.02,"l":14.125,"n":8516,"o":14.86,"t":"2024-12-18T05:00:00Z","v":792403,"vw":14.48477},{"c":14.11,"h":14.54,"l":14.11,"n":6651,"o":14.36,"t":"2024-12-19T05:00:00Z","v":613253,"vw":14.199952},{"c":14.38,"h":14.54,"l":13.88,"n":7156,"o":13.96,"t":"2024-12-20T05:00:00Z","v":1108927,"vw":14.339708},{"c":14.27,"h":14.39,"l":14.115,"n":7401,"o":14.36,"t":"2024-12-23T05:00:00Z","v":606892,"vw":14.225502},{"c":14.37,"h":14.38,"l":14.15,"n":3515,"o":14.27,"t":"2024-12-24T05:00:00Z","v":339733,"vw":14.29986},{"c":14.28,"h":14.45,"l":14.22,"n":5922,"o":14.27,"t":"2024-12-26T05:00:00Z","v":487781,"vw":14.316029},{"c":14.17,"h":14.36,"l":14.08,"n":6463,"o":14.22,"t":"2024-12-27T05:00:00Z","v":755023,"vw":14.188643},{"c":13.97,"h":14.16,"l":13.84,"n":7799,"o":14.15,"t":"2024-12-30T05:00:00Z","v":975309,"vw":13.956159},{"c":14,"h":14.0299,"l":13.614,"n":5833,"o":13.7,"t":"2024-12-31T05:00:00Z","v":680458,"vw":13.919509},{"c":14.07,"h":14.15,"l":13.89,"n":6067,"o":14,"t":"2025-01-02T05:00:00Z","v":459727,"vw":14.044288},{"c":14.35,"h":14.44,"l":14.08,"n":5606,"o":14.15,"t":"2025-01-03T05:00:00Z","v":412005,"vw":14.33681},{"c":14.15,"h":14.4,"l":14.13,"n":5737,"o":14.35,"t":"2025-01-06T05:00:00Z","v":450431,"vw":14.245555},{"c":14.14,"h":14.28,"l":13.96,"n":6697,"o":14.14,"t":"2025-01-07T05:00:00Z","v":485514,"vw":14.082421},{"c":14.09,"h":14.13,"l":13.81,"n":5864,"o":14.01,"t":"2025-01-08T05:00:00Z","v":478713,"vw":14.041546},{"c":13.64,"h":13.97,"l":13.55,"n":7774,"o":13.85,"t":"2025-01-10T05:00:00Z","v":788833,"vw":13.672425},{"c":13.64,"h":13.71,"l":13.38,"n":7632,"o":13.58,"t":"2025-01-13T05:00:00Z","v":649308,"vw":13.537935},{"c":14,"h":14.03,"l":13.73,"n":6689,"o":13.73,"t":"2025-01-14T05:00:00Z","v":518705,"vw":13.93338},{"c":14.22,"h":14.47,"l":14.15,"n":5223,"o":14.34,"t":"2025-01-15T05:00:00Z","v":412375,"vw":14.23463},{"c":14.27,"h":14.35,"l":14.18,"n":5752,"o":14.19,"t":"2025-01-16T05:00:00Z","v":395872,"vw":14.273432},{"c":14.3,"h":14.47,"l":14.28,"n":4970,"o":14.39,"t":"2025-01-17T05:00:00Z","v":436563,"vw":14.332114},{"c":14.44,"h":14.48,"l":14.33,"n":4489,"o":14.35,"t":"2025-01-21T05:00:00Z","v":307061,"vw":14.425334},{"c":14.28,"h":14.41,"l":14.24,"n":6496,"o":14.39,"t":"2025-01-22T05:00:00Z","v":623043,"vw":14.3092},{"c":14.28,"h":14.39,"l":14.23,"n":5876,"o":14.23,"t":"2025-01-23T05:00:00Z","v":409422,"vw":14.285745},{"c":14.32,"h":14.48,"l":14.24,"n":4555,"o":14.24,"t":"2025-01-24T05:00:00Z","v":349303,"vw":14.367693},{"c":14.57,"h":14.675,"l":14.35,"n":6365,"o":14.36,"t":"2025-01-27T05:00:00Z","v":525882,"vw":14.55333},{"c":14.5,"h":14.65,"l":14.475,"n":4163,"o":14.5,"t":"2025-01-28T05:00:00Z","v":309760,"vw":14.536593},{"c":14.31,"h":14.68,"l":14.22,"n":4836,"o":14.52,"t":"2025-01-29T05:00:00Z","v":525639,"vw":14.386355},{"c":14.7,"h":14.78,"l":14.5,"n":7197,"o":14.51,"t":"2025-01-30T05:00:00Z","v":578486,"vw":14.676027},{"c":14.89,"h":15.08,"l":14.6,"n":7262,"o":14.71,"t":"2025-01-31T05:00:00Z","v":799904,"vw":14.897976},{"c":14.81,"h":14.87,"l":14.47,"n":6870,"o":14.59,"t":"2025-02-03T05:00:00Z","v":599205,"vw":14.718608},{"c":15.2,"h":15.23,"l":14.74,"n":7208,"o":14.79,"t":"2025-02-04T05:00:00Z","v":666043,"vw":15.055553},{"c":15.14,"h":15.3168,"l":15.1114,"n":5749,"o":15.27,"t":"2025-02-05T05:00:00Z","v":441479,"vw":15.170678},{"c":15.33,"h":15.37,"l":15.18,"n":6032,"o":15.18,"t":"2025-02-06T05:00:00Z","v":435777,"vw":15.286941},{"c":15.19,"h":15.29,"l":15.08,"n":5207,"o":15.29,"t":"2025-02-07T05:00:00Z","v":373403,"vw":15.174826},{"c":15.14,"h":15.24,"l":15.08,"n":4341,"o":15.21,"t":"2025-02-10T05:00:00Z","v":321756,"vw":15.155337},{"c":15.09,"h":15.15,"l":14.9807,"n":5771,"o":15.01,"t":"2025-02-11T05:00:00Z","v":534743,"vw":15.067528},{"c":13.91,"h":14.27,"l":13.51,"n":14470,"o":14.14,"t":"2025-02-12T05:00:00Z","v":1906467,"vw":13.785758},{"c":14.17,"h":14.22,"l":13.9648,"n":6700,"o":14.07,"t":"2025-02-13T05:00:00Z","v":510902,"vw":14.156748},{"c":14.06,"h":14.34,"l":14.045,"n":8306,"o":14.19,"t":"2025-02-14T05:00:00Z","v":736401,"vw":14.114926},{"c":13.79,"h":14.13,"l":13.72,"n":7440,"o":14,"t":"2025-02-18T05:00:00Z","v":882055,"vw":13.894854},{"c":13.71,"h":13.76,"l":13.63,"n":8790,"o":13.65,"t":"2025-02-19T05:00:00Z","v":711452,"vw":13.700859},{"c":13.84,"h":13.95,"l":13.66,"n":7260,"o":13.66,"t":"2025-02-20T05:00:00Z","v":631546,"vw":13.853651},{"c":13.76,"h":14,"l":13.6644,"n":7956,"o":14,"t":"2025-02-21T05:00:00Z","v":625657,"vw":13.791939},{"c":13.74,"h":13.91,"l":13.6102,"n":7640,"o":13.69,"t":"2025-02-24T05:00:00Z","v":684367,"vw":13.756122},{"c":14.02,"h":14.05,"l":13.78,"n":7042,"o":13.81,"t":"2025-02-25T05:00:00Z","v":762798,"vw":13.966825},{"c":14.01,"h":14.235,"l":13.96,"n":5611,"o":13.96,"t":"2025-02-26T05:00:00Z","v":486751,"vw":14.080569},{"c":14.06,"h":14.225,"l":13.95,"n":5219,"o":14.03,"t":"2025-02-27T05:00:00Z","v":437938,"vw":14.096958},{"c":14.23,"h":14.335,"l":14.09,"n":6271,"o":14.12,"t":"2025-02-28T05:00:00Z","v":623423,"vw":14.22718},{"c":14.16,"h":14.37,"l":14.08,"n":7044,"o":14.18,"t":"2025-03-03T05:00:00Z","v":747576,"vw":14.209215},{"c":13.82,"h":14.13,"l":13.81,"n":6321,"o":14,"t":"2025-03-04T05:00:00Z","v":567971,"vw":13.909268},{"c":13.9,"h":14.035,"l":13.795,"n":5589,"o":13.89,"t":"2025-03-05T05:00:00Z","v":467330,"vw":13.904673},{"c":13.75,"h":13.9695,"l":13.74,"n":5248,"o":13.77,"t":"2025-03-06T05:00:00Z","v":415059,"vw":13.812562},{"c":13.93,"h":14.0601,"l":13.71,"n":5508,"o":13.82,"t":"2025-03-07T05:00:00Z","v":515424,"vw":13.935708},{"c":13.81,"h":14.14,"l":13.76,"n":8128,"o":13.88,"t":"2025-03-10T04:00:00Z","v":532229,"vw":13.882563},{"c":13.34,"h":13.9,"l":13.245,"n":7580,"o":13.86,"t":"2025-03-11T04:00:00Z","v":581016,"vw":13.49011},{"c":13.4,"h":13.485,"l":13.1,"n":9161,"o":13.39,"t":"2025-03-12T04:00:00Z","v":748564,"vw":13.305667},{"c":13.32,"h":13.635,"l":13.32,"n":4958,"o":13.4,"t":"2025-03-13T04:00:00Z","v":357291,"vw":13.399802},{"c":13.63,"h":13.6585,"l":13.41,"n":6367,"o":13.61,"t":"2025-03-14T04:00:00Z","v":395250,"vw":13.591535},{"c":13.74,"h":13.85,"l":13.565,"n":5703,"o":13.62,"t":"2025-03-17T04:00:00Z","v":464967,"vw":13.716802},{"c":13.67,"h":13.78,"l":13.62,"n":5184,"o":13.7,"t":"2025-03-18T04:00:00Z","v":374452,"vw":13.693703},{"c":13.67,"h":13.74,"l":13.46,"n":6187,"o":13.67,"t":"2025-03-19T04:00:00Z","v":530573,"vw":13.609113},{"c":13.63,"h":13.71,"l":13.57,"n":5328,"o":13.57,"t":"2025-03-20T04:00:00Z","v":425639,"vw":13.637962},{"c":13.54,"h":13.744,"l":13.5,"n":5671,"o":13.58,"t":"2025-03-21T04:00:00Z","v":1329709,"vw":13.563624},{"c":13.49,"h":13.62,"l":13.46,"n":6292,"o":13.61,"t":"2025-03-24T04:00:00Z","v":678847,"vw":13.515928},{"c":13.31,"h":13.56,"l":13.29,"n":6271,"o":13.56,"t":"2025-03-25T04:00:00Z","v":608422,"vw":13.354403},{"c":13.22,"h":13.35,"l":13.0109,"n":7483,"o":13.35,"t":"2025-03-26T04:00:00Z","v":803428,"vw":13.15021},{"c":13.29,"h":13.365,"l":13.152,"n":5924,"o":13.21,"t":"2025-03-27T04:00:00Z","v":500223,"vw":13.284676},{"c":13.1,"h":13.3,"l":12.95,"n":11744,"o":13.28,"t":"2025-03-28T04:00:00Z","v":1051230,"vw":13.055923},{"c":12.83,"h":12.95,"l":12.5401,"n":6937,"o":12.65,"t":"2025-03-31T04:00:00Z","v":632048,"vw":12.825051},{"c":12.75,"h":12.894,"l":12.67,"n":5830,"o":12.83,"t":"2025-04-01T04:00:00Z","v":468488,"vw":12.775562},{"c":12.79,"h":12.815,"l":12.55,"n":6679,"o":12.64,"t":"2025-04-02T04:00:00Z","v":620623,"vw":12.710442},{"c":12.5,"h":12.6993,"l":12.345,"n":9881,"o":12.49,"t":"2025-04-03T04:00:00Z","v":668163,"vw":12.52204},{"c":11.74,"h":12.265,"l":11.51,"n":12844,"o":12.26,"t":"2025-04-04T04:00:00Z","v":1285322,"vw":11.779929},{"c":10.91,"h":11.89,"l":10.78,"n":12427,"o":11.15,"t":"2025-04-07T04:00:00Z","v":1141577,"vw":11.097181},{"c":10.47,"h":11.3499,"l":10.36,"n":11898,"o":11.31,"t":"2025-04-08T04:00:00Z","v":1097290,"vw":10.760327},{"c":11.49,"h":11.6,"l":9.85,"n":17448,"o":10.11,"t":"2025-04-09T04:00:00Z","v":1969811,"vw":10.612453},{"c":10.87,"h":11.285,"l":10.24,"n":12796,"o":11.21,"t":"2025-04-10T04:00:00Z","v":1174743,"vw":10.696182},{"c":10.7,"h":10.8,"l":10.38,"n":8999,"o":10.8,"t":"2025-04-11T04:00:00Z","v":764878,"vw":10.585856},{"c":11.02,"h":11.17,"l":10.81,"n":9724,"o":10.91,"t":"2025-04-14T04:00:00Z","v":847920,"vw":10.983861},{"c":11.15,"h":11.3,"l":10.99,"n":8375,"o":11,"t":"2025-04-15T04:00:00Z","v":592858,"vw":11.157819},{"c":11.01,"h":11.21,"l":10.94,"n":7982,"o":11.1,"t":"2025-04-16T04:00:00Z","v":537325,"vw":11.042638},{"c":11.39,"h":11.415,"l":11,"n":7313,"o":11,"t":"2025-04-17T04:00:00Z","v":580053,"vw":11.297753},{"c":11.17,"h":11.24,"l":10.99,"n":6262,"o":11.24,"t":"2025-04-21T04:00:00Z","v":445766,"vw":11.1299},{"c":11.66,"h":11.7,"l":11.245,"n":8324,"o":11.35,"t":"2025-04-22T04:00:00Z","v":625999,"vw":11.508116},{"c":11.58,"h":12.01,"l":11.535,"n":7285,"o":11.91,"t":"2025-04-23T04:00:00Z","v":592830,"vw":11.686061},{"c":11.72,"h":11.76,"l":11.48,"n":5585,"o":11.65,"t":"2025-04-24T04:00:00Z","v":369739,"vw":11.698928},{"c":11.92,"h":11.95,"l":11.675,"n":4446,"o":11.73,"t":"2025-04-25T04:00:00Z","v":287962,"vw":11.856028},{"c":12.11,"h":12.16,"l":11.92,"n":6281,"o":11.92,"t":"2025-04-28T04:00:00Z","v":343196,"vw":12.083401},{"c":12.3,"h":12.4,"l":12.02,"n":9460,"o":12.1,"t":"2025-04-29T04:00:00Z","v":670722,"vw":12.286696},{"c":12.34,"h":12.41,"l":11.9374,"n":8162,"o":12.14,"t":"2025-04-30T04:00:00Z","v":634580,"vw":12.269209},{"c":12.16,"h":12.52,"l":12.14,"n":5216,"o":12.42,"t":"2025-05-01T04:00:00Z","v":384680,"vw":12.246076},{"c":12.34,"h":12.415,"l":12.235,"n":4840,"o":12.28,"t":"2025-05-02T04:00:00Z","v":333239,"vw":12.342994},{"c":12.18,"h":12.35,"l":12.15,"n":4307,"o":12.29,"t":"2025-05-05T04:00:00Z","v":341407,"vw":12.195218},{"c":12,"h":12.15,"l":11.96,"n":4604,"o":12.14,"t":"2025-05-06T04:00:00Z","v":350870,"vw":12.032125},{"c":12.01,"h":12.18,"l":11.965,"n":5889,"o":12.07,"t":"2025-05-07T04:00:00Z","v":437612,"vw":12.053254},{"c":12.8,"h":13.28,"l":12.56,"n":9485,"o":12.75,"t":"2025-05-08T04:00:00Z","v":848534,"vw":12.91181},{"c":12.63,"h":12.87,"l":12.5,"n":6868,"o":12.83,"t":"2025-05-09T04:00:00Z","v":558562,"vw":12.629763},{"c":12.91,"h":12.98,"l":12.8,"n":5944,"o":12.93,"t":"2025-05-12T04:00:00Z","v":613839,"vw":12.903399},{"c":13.03,"h":13.17,"l":12.88,"n":4650,"o":13.02,"t":"2025-05-13T04:00:00Z","v":393045,"vw":13.008183},{"c":13.54,"h":13.61,"l":13.19,"n":11175,"o":13.34,"t":"2025-05-14T04:00:00Z","v":1079810,"vw":13.499302},{"c":13.99,"h":14.01,"l":13.53,"n":7179,"o":13.58,"t":"2025-05-15T04:00:00Z","v":717766,"vw":13.897554},{"c":14.04,"h":14.1421,"l":13.97,"n":4691,"o":14,"t":"2025-05-16T04:00:00Z","v":417399,"vw":14.038643},{"c":13.91,"h":13.93,"l":13.7406,"n":7777,"o":13.8,"t":"2025-05-19T04:00:00Z","v":662741,"vw":13.891507},{"c":13.85,"h":13.968,"l":13.79,"n":5143,"o":13.79,"t":"2025-05-20T04:00:00Z","v":323359,"vw":13.883405},{"c":13.14,"h":13.74,"l":13.125,"n":8023,"o":13.7,"t":"2025-05-21T04:00:00Z","v":704284,"vw":13.35806},{"c":13.07,"h":13.21,"l":12.77,"n":6709,"o":13.06,"t":"2025-05-22T04:00:00Z","v":615720,"vw":13.017252},{"c":12.98,"h":13.109,"l":12.9,"n":6088,"o":12.9,"t":"2025-05-23T04:00:00Z","v":578498,"vw":12.997585},{"c":13.15,"h":13.19,"l":13.02,"n":6649,"o":13.14,"t":"2025-05-27T04:00:00Z","v":591788,"vw":13.110526},{"c":13.2,"h":13.32,"l":13.06,"n":6796,"o":13.08,"t":"2025-05-28T04:00:00Z","v":411873,"vw":13.18502},{"c":13.35,"h":13.37,"l":13.22,"n":4633,"o":13.34,"t":"2025-05-29T04:00:00Z","v":314162,"vw":13.314659},{"c":13.18,"h":13.3,"l":13.13,"n":4387,"o":13.3,"t":"2025-05-30T04:00:00Z","v":553506,"vw":13.198266},{"c":13.06,"h":13.15,"l":12.96,"n":5500,"o":13.11,"t":"2025-06-02T04:00:00Z","v":377492,"vw":13.054467},{"c":13.35,"h":13.465,"l":13.035,"n":5333,"o":13.07,"t":"2025-06-03T04:00:00Z","v":560299,"vw":13.340656},{"c":13.32,"h":13.415,"l":13.25,"n":3706,"o":13.41,"t":"2025-06-04T04:00:00Z","v":358996,"vw":13.313847},{"c":13.55,"h":13.645,"l":13.275,"n":6025,"o":13.32,"t":"2025-06-05T04:00:00Z","v":553201,"vw":13.543049},{"c":13.59,"h":13.73,"l":13.51,"n":4310,"o":13.6,"t":"2025-06-06T04:00:00Z","v":374819,"vw":13.594281},{"c":13.75,"h":13.835,"l":13.68,"n":5502,"o":13.7,"t":"2025-06-09T04:00:00Z","v":363249,"vw":13.759849},{"c":13.91,"h":13.93,"l":13.72,"n":5038,"o":13.83,"t":"2025-06-10T04:00:00Z","v":355857,"vw":13.879947},{"c":13.89,"h":14.07,"l":13.88,"n":5875,"o":13.99,"t":"2025-06-11T04:00:00Z","v":452473,"vw":13.97655},{"c":14.32,"h":14.34,"l":13.875,"n":7799,"o":14.07,"t":"2025-06-12T04:00:00Z","v":708866,"vw":14.16389},{"c":14,"h":14.23,"l":13.94,"n":6813,"o":14.02,"t":"2025-06-13T04:00:00Z","v":584524,"vw":14.055202},{"c":13.88,"h":14.19,"l":13.85,"n":5943,"o":14.13,"t":"2025-06-16T04:00:00Z","v":581046,"vw":13.966873},{"c":13.61,"h":13.87,"l":13.585,"n":6061,"o":13.75,"t":"2025-06-17T04:00:00Z","v":684014,"vw":13.699083},{"c":13.68,"h":13.855,"l":13.54,"n":5296,"o":13.59,"t":"2025-06-18T04:00:00Z","v":520876,"vw":13.684824},{"c":13.73,"h":13.775,"l":13.62,"n":4997,"o":13.66,"t":"2025-06-20T04:00:00Z","v":899442,"vw":13.694391},{"c":13.77,"h":13.85,"l":13.51,"n":5532,"o":13.69,"t":"2025-06-23T04:00:00Z","v":485713,"vw":13.702024},{"c":13.91,"h":14.02,"l":13.8526,"n":4823,"o":13.87,"t":"2025-06-24T04:00:00Z","v":514547,"vw":13.944303},{"c":13.91,"h":14.01,"l":13.85,"n":5468,"o":13.88,"t":"2025-06-25T04:00:00Z","v":587191,"vw":13.938799},{"c":14.09,"h":14.12,"l":13.905,"n":4414,"o":13.95,"t":"2025-06-26T04:00:00Z","v":526041,"vw":14.012001},{"c":14.06,"h":14.16,"l":13.925,"n":5420,"o":14.14,"t":"2025-06-27T04:00:00Z","v":722848,"vw":14.041241},{"c":13.87,"h":13.92,"l":13.63,"n":4964,"o":13.73,"t":"2025-06-30T04:00:00Z","v":740794,"vw":13.828734},{"c":13.99,"h":14.17,"l":13.77,"n":5299,"o":13.83,"t":"2025-07-01T04:00:00Z","v":609860,"vw":13.994673},{"c":14.24,"h":14.31,"l":13.96,"n":6598,"o":14,"t":"2025-07-02T04:00:00Z","v":720050,"vw":14.206049},{"c":14.34,"h":14.43,"l":14.21,"n":3980,"o":14.21,"t":"2025-07-03T04:00:00Z","v":445956,"vw":14.325846},{"c":14.11,"h":14.42,"l":14.09,"n":6091,"o":14.27,"t":"2025-07-07T04:00:00Z","v":465978,"vw":14.18952},{"c":14.15,"h":14.31,"l":14.1,"n":4318,"o":14.13,"t":"2025-07-08T04:00:00Z","v":425465,"vw":14.175755},{"c":14.24,"h":14.3,"l":14.15,"n":4433,"o":14.23,"t":"2025-07-09T04:00:00Z","v":334374,"vw":14.222766},{"c":14.14,"h":14.2799,"l":14.07,"n":5471,"o":14.22,"t":"2025-07-10T04:00:00Z","v":513895,"vw":14.15606},{"c":14.07,"h":14.15,"l":13.98,"n":4506,"o":14.11,"t":"2025-07-11T04:00:00Z","v":439273,"vw":14.063536},{"c":14,"h":14.1499,"l":13.95,"n":5107,"o":14.05,"t":"2025-07-14T04:00:00Z","v":475632,"vw":14.005363},{"c":13.81,"h":14.06,"l":13.79,"n":4197,"o":14,"t":"2025-07-15T04:00:00Z","v":393160,"vw":13.870619},{"c":13.96,"h":13.9779,"l":13.75,"n":6261,"o":13.87,"t":"2025-07-16T04:00:00Z","v":536997,"vw":13.883576},{"c":13.88,"h":14.18,"l":13.88,"n":6563,"o":13.94,"t":"2025-07-17T04:00:00Z","v":430175,"vw":13.979658},{"c":13.78,"h":14.01,"l":13.755,"n":5053,"o":13.94,"t":"2025-07-18T04:00:00Z","v":388300,"vw":13.81969},{"c":13.88,"h":13.9503,"l":13.7496,"n":5120,"o":13.85,"t":"2025-07-21T04:00:00Z","v":426106,"vw":13.873166},{"c":14.01,"h":14.065,"l":13.88,"n":4314,"o":13.88,"t":"2025-07-22T04:00:00Z","v":421488,"vw":14.000912},{"c":14.13,"h":14.16,"l":14,"n":4984,"o":14.02,"t":"2025-07-23T04:00:00Z","v":419727,"vw":14.080053},{"c":14.04,"h":14.23,"l":13.99,"n":5177,"o":14.01,"t":"2025-07-24T04:00:00Z","v":430208,"vw":14.114663},{"c":14.07,"h":14.12,"l":13.98,"n":5060,"o":14.04,"t":"2025-07-25T04:00:00Z","v":387444,"vw":14.054343},{"c":13.86,"h":14.15,"l":13.82,"n":4824,"o":14.05,"t":"2025-07-28T04:00:00Z","v":346083,"vw":13.91843},{"c":13.94,"h":13.965,"l":13.83,"n":5121,"o":13.95,"t":"2025-07-29T04:00:00Z","v":318411,"vw":13.92288},{"c":13.71,"h":14.01,"l":13.6717,"n":6628,"o":14,"t":"2025-07-30T04:00:00Z","v":526645,"vw":13.83367},{"c":13.37,"h":13.66,"l":13.3399,"n":8383,"o":13.61,"t":"2025-07-31T04:00:00Z","v":950473,"vw":13.484278},{"c":13.44,"h":13.49,"l":13.24,"n":7649,"o":13.36,"t":"2025-08-01T04:00:00Z","v":602721,"vw":13.378617},{"c":13.67,"h":13.735,"l":13.4858,"n":6311,"o":13.5,"t":"2025-08-04T04:00:00Z","v":712045,"vw":13.649944},{"c":13.57,"h":13.72,"l":13.48,"n":6902,"o":13.67,"t":"2025-08-05T04:00:00Z","v":491252,"vw":13.570371},{"c":13.22,"h":13.51,"l":12.78,"n":8999,"o":13.19,"t":"2025-08-06T04:00:00Z","v":943700,"vw":13.206746},{"c":13.31,"h":13.52,"l":13.3,"n":5328,"o":13.31,"t":"2025-08-07T04:00:00Z","v":541944,"vw":13.386947},{"c":13.43,"h":13.52,"l":13.33,"n":4569,"o":13.35,"t":"2025-08-08T04:00:00Z","v":429366,"vw":13.431455},{"c":13.31,"h":13.5,"l":13.285,"n":3750,"o":13.42,"t":"2025-08-11T04:00:00Z","v":377926,"vw":13.344392},{"c":13.52,"h":13.54,"l":13.34,"n":5361,"o":13.34,"t":"2025-08-12T04:00:00Z","v":476847,"vw":13.481401},{"c":13.82,"h":13.845,"l":13.525,"n":5200,"o":13.56,"t":"2025-08-13T04:00:00Z","v":455443,"vw":13.725943},{"c":13.7,"h":13.72,"l":13.59,"n":5854,"o":13.64,"t":"2025-08-14T04:00:00Z","v":344618,"vw":13.673565},{"c":13.62,"h":13.78,"l":13.585,"n":4767,"o":13.69,"t":"2025-08-15T04:00:00Z","v":441503,"vw":13.660755},{"c":13.52,"h":13.72,"l":13.51,"n":4825,"o":13.59,"t":"2025-08-18T04:00:00Z","v":394029,"vw":13.583134},{"c":13.79,"h":13.86,"l":13.51,"n":5511,"o":13.52,"t":"2025-08-19T04:00:00Z","v":505771,"vw":13.74975},{"c":13.83,"h":13.93,"l":13.73,"n":6490,"o":13.81,"t":"2025-08-20T04:00:00Z","v":561076,"vw":13.835682},{"c":13.58,"h":13.7555,"l":13.53,"n":4978,"o":13.75,"t":"2025-08-21T04:00:00Z","v":408999,"vw":13.624744},{"c":14.14,"h":14.19,"l":13.64,"n":7915,"o":13.65,"t":"2025-08-22T04:00:00Z","v":639589,"vw":14.064017},{"c":13.96,"h":14.13,"l":13.96,"n":5705,"o":14.05,"t":"2025-08-25T04:00:00Z","v":338903,"vw":14.016412},{"c":14.06,"h":14.07,"l":13.91,"n":5142,"o":13.92,"t":"2025-08-26T04:00:00Z","v":415396,"vw":14.022818},{"c":14.03,"h":14.12,"l":13.925,"n":6644,"o":14.04,"t":"2025-08-27T04:00:00Z","v":449150,"vw":14.01613},{"c":14,"h":14.0508,"l":13.951,"n":5286,"o":14.04,"t":"2025-08-28T04:00:00Z","v":382568,"vw":13.994976},{"c":14.17,"h":14.19,"l":13.995,"n":4501,"o":14.04,"t":"2025-08-29T04:00:00Z","v":374991,"vw":14.11107},{"c":14.01,"h":14.08,"l":13.83,"n":6889,"o":14.06,"t":"2025-09-02T04:00:00Z","v":550983,"vw":13.960652},{"c":14.19,"h":14.2,"l":13.96,"n":4818,"o":13.96,"t":"2025-09-03T04:00:00Z","v":326712,"vw":14.140708},{"c":14.67,"h":14.68,"l":14.23,"n":8046,"o":14.24,"t":"2025-09-04T04:00:00Z","v":748227,"vw":14.516617},{"c":14.74,"h":14.88,"l":14.58,"n":6555,"o":14.75,"t":"2025-09-05T04:00:00Z","v":483869,"vw":14.709852},{"c":14.64,"h":14.795,"l":14.555,"n":8553,"o":14.72,"t":"2025-09-08T04:00:00Z","v":782869,"vw":14.655892},{"c":14.51,"h":14.67,"l":14.47,"n":6734,"o":14.57,"t":"2025-09-09T04:00:00Z","v":539469,"vw":14.547919},{"c":14.47,"h":14.58,"l":14.3601,"n":5956,"o":14.5,"t":"2025-09-10T04:00:00Z","v":492635,"vw":14.465679},{"c":14.43,"h":14.6191,"l":14.27,"n":6296,"o":14.52,"t":"2025-09-11T04:00:00Z","v":575172,"vw":14.443137},{"c":14.17,"h":14.4,"l":14.15,"n":5240,"o":14.4,"t":"2025-09-12T04:00:00Z","v":468470,"vw":14.224908},{"c":14.23,"h":14.3,"l":14.11,"n":6516,"o":14.27,"t":"2025-09-15T04:00:00Z","v":549795,"vw":14.220566},{"c":13.98,"h":14.24,"l":13.95,"n":6576,"o":14.24,"t":"2025-09-16T04:00:00Z","v":587723,"vw":14.030851},{"c":13.99,"h":14.305,"l":13.95,"n":7352,"o":13.99,"t":"2025-09-17T04:00:00Z","v":642270,"vw":14.075241},{"c":14.04,"h":14.105,"l":13.88,"n":5908,"o":14.05,"t":"2025-09-18T04:00:00Z","v":488844,"vw":14.018354},{"c":13.99,"h":14.215,"l":13.97,"n":7309,"o":14.11,"t":"2025-09-19T04:00:00Z","v":1330993,"vw":14.025665},{"c":13.7,"h":14.015,"l":13.7,"n":8010,"o":13.98,"t":"2025-09-22T04:00:00Z","v":865108,"vw":13.798644},{"c":13.72,"h":13.84,"l":13.69,"n":6904,"o":13.71,"t":"2025-09-23T04:00:00Z","v":655251,"vw":13.746596},{"c":13.69,"h":13.845,"l":13.61,"n":9466,"o":13.7,"t":"2025-09-24T04:00:00Z","v":851936,"vw":13.712824},{"c":13.66,"h":13.693,"l":13.54,"n":5593,"o":13.65,"t":"2025-09-25T04:00:00Z","v":506116,"vw":13.63027},{"c":13.68,"h":13.745,"l":13.62,"n":6983,"o":13.66,"t":"2025-09-26T04:00:00Z","v":586717,"vw":13.675571},{"c":13.5,"h":13.72,"l":13.4,"n":8304,"o":13.7,"t":"2025-09-29T04:00:00Z","v":917444,"vw":13.501914},{"c":13.22,"h":13.235,"l":12.94,"n":8787,"o":13.07,"t":"2025-09-30T04:00:00Z","v":841590,"vw":13.11297},{"c":13.42,"h":13.45,"l":13.17,"n":8215,"o":13.22,"t":"2025-10-01T04:00:00Z","v":824696,"vw":13.319393},{"c":13.39,"h":13.46,"l":13.26,"n":6751,"o":13.4,"t":"2025-10-02T04:00:00Z","v":553897,"vw":13.36447},{"c":13.39,"h":13.5681,"l":13.38,"n":7148,"o":13.4,"t":"2025-10-03T04:00:00Z","v":532058,"vw":13.437665},{"c":13.06,"h":13.36,"l":13.055,"n":7373,"o":13.36,"t":"2025-10-06T04:00:00Z","v":750821,"vw":13.150553},{"c":13.02,"h":13.11,"l":12.95,"n":7217,"o":13.05,"t":"2025-10-07T04:00:00Z","v":701065,"vw":13.014537},{"c":13.05,"h":13.1499,"l":13.01,"n":4823,"o":13.1,"t":"2025-10-08T04:00:00Z","v":444276,"vw":13.05982},{"c":12.82,"h":13.135,"l":12.79,"n":6885,"o":13.09,"t":"2025-10-09T04:00:00Z","v":866864,"vw":12.888932},{"c":12.79,"h":12.97,"l":12.665,"n":7230,"o":12.87,"t":"2025-10-10T04:00:00Z","v":695741,"vw":12.795194},{"c":12.87,"h":12.97,"l":12.665,"n":6738,"o":12.89,"t":"2025-10-13T04:00:00Z","v":590290,"vw":12.820623},{"c":13.02,"h":13.035,"l":12.73,"n":7364,"o":12.77,"t":"2025-10-14T04:00:00Z","v":609004,"vw":12.926407},{"c":12.93,"h":13.16,"l":12.93,"n":6094,"o":13.05,"t":"2025-10-15T04:00:00Z","v":492066,"vw":13.019667},{"c":12.7,"h":13,"l":12.6725,"n":6851,"o":12.94,"t":"2025-10-16T04:00:00Z","v":585399,"vw":12.761958},{"c":12.73,"h":12.77,"l":12.6005,"n":5576,"o":12.63,"t":"2025-10-17T04:00:00Z","v":502799,"vw":12.716894},{"c":12.96,"h":12.97,"l":12.645,"n":6186,"o":12.71,"t":"2025-10-20T04:00:00Z","v":665129,"vw":12.838485},{"c":12.81,"h":12.96,"l":12.77,"n":5572,"o":12.96,"t":"2025-10-21T04:00:00Z","v":434427,"vw":12.855794},{"c":13.09,"h":13.09,"l":12.83,"n":5455,"o":12.83,"t":"2025-10-22T04:00:00Z","v":511201,"vw":13.009721},{"c":12.94,"h":13.14,"l":12.8542,"n":7777,"o":13.14,"t":"2025-10-23T04:00:00Z","v":619828,"vw":12.967727},{"c":13.06,"h":13.1744,"l":12.9902,"n":5700,"o":13.03,"t":"2025-10-24T04:00:00Z","v":375750,"vw":13.067672},{"c":13.07,"h":13.15,"l":12.93,"n":7018,"o":13.07,"t":"2025-10-27T04:00:00Z","v":655094,"vw":13.012004},{"c":13.02,"h":13.1,"l":12.925,"n":7334,"o":12.98,"t":"2025-10-28T04:00:00Z","v":618809,"vw":13.014058},{"c":12.73,"h":13.15,"l":12.66,"n":8605,"o":12.96,"t":"2025-10-29T04:00:00Z","v":722151,"vw":12.859514},{"c":12.6,"h":12.79,"l":12.46,"n":9098,"o":12.7,"t":"2025-10-30T04:00:00Z","v":832154,"vw":12.591182},{"c":12.76,"h":12.815,"l":12.445,"n":9935,"o":12.6,"t":"2025-10-31T04:00:00Z","v":950472,"vw":12.720977},{"c":12.68,"h":12.73,"l":12.575,"n":10781,"o":12.68,"t":"2025-11-03T05:00:00Z","v":981266,"vw":12.654096},{"c":12.82,"h":12.885,"l":12.675,"n":7450,"o":12.68,"t":"2025-11-04T05:00:00Z","v":703964,"vw":12.801147},{"c":12.98,"h":13.02,"l":12.79,"n":8272,"o":12.8,"t":"2025-11-05T05:00:00Z","v":795621,"vw":12.922964},{"c":11.73,"h":12.5199,"l":11.705,"n":18826,"o":12.33,"t":"2025-11-06T05:00:00Z","v":2247575,"vw":12.067276},{"c":12.2,"h":12.245,"l":11.72,"n":17472,"o":11.72,"t":"2025-11-07T05:00:00Z","v":1529245,"vw":12.131811},{"c":12.02,"h":12.26,"l":11.9717,"n":9721,"o":12.25,"t":"2025-11-10T05:00:00Z","v":825614,"vw":12.065005},{"c":12.24,"h":12.29,"l":12.05,"n":8009,"o":12.11,"t":"2025-11-11T05:00:00Z","v":760092,"vw":12.197607},{"c":12.1,"h":12.235,"l":12.0201,"n":6845,"o":12.22,"t":"2025-11-12T05:00:00Z","v":503000,"vw":12.095572},{"c":12.05,"h":12.121,"l":11.97,"n":8042,"o":12,"t":"2025-11-13T05:00:00Z","v":715317,"vw":12.042183},{"c":12.03,"h":12.05,"l":11.805,"n":7905,"o":12.05,"t":"2025-11-14T05:00:00Z","v":758235,"vw":11.94093},{"c":11.81,"h":12.01,"l":11.765,"n":8553,"o":12.01,"t":"2025-11-17T05:00:00Z","v":740550,"vw":11.835536},{"c":11.87,"h":11.915,"l":11.67,"n":7770,"o":11.75,"t":"2025-11-18T05:00:00Z","v":571658,"vw":11.850368},{"c":11.89,"h":11.935,"l":11.8,"n":6509,"o":11.82,"t":"2025-11-19T05:00:00Z","v":526076,"vw":11.871502},{"c":11.9,"h":12.1,"l":11.9,"n":7582,"o":11.95,"t":"2025-11-20T05:00:00Z","v":569058,"vw":11.976359},{"c":12.2,"h":12.24,"l":11.92,"n":8904,"o":12,"t":"2025-11-21T05:00:00Z","v":884107,"vw":12.126488},{"c":12.18,"h":12.21,"l":12.025,"n":5856,"o":12.16,"t":"2025-11-24T05:00:00Z","v":770557,"vw":12.129521},{"c":12.62,"h":12.64,"l":12.2,"n":8027,"o":12.25,"t":"2025-11-25T05:00:00Z","v":682886,"vw":12.500346},{"c":12.81,"h":12.89,"l":12.55,"n":8393,"o":12.55,"t":"2025-11-26T05:00:00Z","v":852464,"vw":12.771055},{"c":12.79,"h":12.8635,"l":12.725,"n":4060,"o":12.81,"t":"2025-11-28T05:00:00Z","v":392303,"vw":12.796758},{"c":12.85,"h":12.885,"l":12.6,"n":6605,"o":12.64,"t":"2025-12-01T05:00:00Z","v":873172,"vw":12.80624},{"c":12.77,"h":12.93,"l":12.76,"n":6512,"o":12.92,"t":"2025-12-02T05:00:00Z","v":562752,"vw":12.803995},{"c":12.96,"h":12.965,"l":12.75,"n":6068,"o":12.78,"t":"2025-12-03T05:00:00Z","v":684173,"vw":12.895898},{"c":12.85,"h":12.95,"l":12.79,"n":6797,"o":12.95,"t":"2025-12-04T05:00:00Z","v":623051,"vw":12.864905},{"c":12.95,"h":13.025,"l":12.9,"n":6794,"o":12.9,"t":"2025-12-05T05:00:00Z","v":648936,"vw":12.960682},{"c":12.83,"h":12.94,"l":12.8,"n":5900,"o":12.9,"t":"2025-12-08T05:00:00Z","v":673741,"vw":12.864122},{"c":12.58,"h":12.8299,"l":12.45,"n":10032,"o":12.71,"t":"2025-12-09T05:00:00Z","v":1003972,"vw":12.575245},{"c":12.85,"h":12.935,"l":12.51,"n":8428,"o":12.51,"t":"2025-12-10T05:00:00Z","v":839530,"vw":12.809624},{"c":12.91,"h":12.99,"l":12.825,"n":7758,"o":12.88,"t":"2025-12-11T05:00:00Z","v":688314,"vw":12.893256},{"c":12.71,"h":13.025,"l":12.705,"n":7390,"o":12.91,"t":"2025-12-12T05:00:00Z","v":672921,"vw":12.813972},{"c":12.76,"h":12.86,"l":12.7035,"n":8967,"o":12.78,"t":"2025-12-15T05:00:00Z","v":835905,"vw":12.769432},{"c":12.57,"h":12.815,"l":12.57,"n":7319,"o":12.79,"t":"2025-12-16T05:00:00Z","v":651424,"vw":12.642788},{"c":12.81,"h":12.93,"l":12.615,"n":11909,"o":12.63,"t":"2025-12-17T05:00:00Z","v":952122,"vw":12.814551},{"c":12.98,"h":13.096,"l":12.865,"n":10501,"o":12.9,"t":"2025-12-18T05:00:00Z","v":1073866,"vw":12.999576},{"c":12.91,"h":13.01,"l":12.87,"n":8763,"o":12.92,"t":"2025-12-19T05:00:00Z","v":1434626,"vw":12.938124},{"c":12.99,"h":13.04,"l":12.82,"n":8908,"o":12.82,"t":"2025-12-22T05:00:00Z","v":995606,"vw":12.984398},{"c":12.74,"h":13,"l":12.725,"n":6673,"o":12.98,"t":"2025-12-23T05:00:00Z","v":638902,"vw":12.789858},{"c":12.9,"h":12.91,"l":12.77,"n":3881,"o":12.79,"t":"2025-12-24T05:00:00Z","v":360330,"vw":12.840616},{"c":12.88,"h":12.9643,"l":12.8101,"n":5398,"o":12.91,"t":"2025-12-26T05:00:00Z","v":460330,"vw":12.873229},{"c":12.77,"h":12.91,"l":12.75,"n":7880,"o":12.88,"t":"2025-12-29T05:00:00Z","v":932667,"vw":12.803386},{"c":12.8,"h":12.845,"l":12.71,"n":7212,"o":12.76,"t":"2025-12-30T05:00:00Z","v":665342,"vw":12.794869},{"c":12.43,"h":12.58,"l":12.3002,"n":9478,"o":12.39,"t":"2025-12-31T05:00:00Z","v":1243371,"vw":12.417672},{"c":12.74,"h":12.775,"l":12.345,"n":7893,"o":12.43,"t":"2026-01-02T05:00:00Z","v":770711,"vw":12.617659},{"c":12.68,"h":12.81,"l":12.45,"n":10946,"o":12.74,"t":"2026-01-05T05:00:00Z","v":1089527,"vw":12.630613},{"c":12.55,"h":12.74,"l":12.27,"n":12991,"o":12.65,"t":"2026-01-06T05:00:00Z","v":1137431,"vw":12.447022},{"c":12.48,"h":12.62,"l":12.39,"n":11654,"o":12.62,"t":"2026-01-07T05:00:00Z","v":964255,"vw":12.45344},{"c":12.73,"h":12.84,"l":12.4,"n":7920,"o":12.4,"t":"2026-01-08T05:00:00Z","v":899199,"vw":12.724059},{"c":13.05,"h":13.135,"l":12.85,"n":10661,"o":12.85,"t":"2026-01-09T05:00:00Z","v":1226377,"vw":13.026488},{"c":13.13,"h":13.185,"l":12.93,"n":6871,"o":13.05,"t":"2026-01-12T05:00:00Z","v":636330,"vw":13.103806},{"c":13.04,"h":13.16,"l":13,"n":6453,"o":13.12,"t":"2026-01-13T05:00:00Z","v":455790,"vw":13.062255},{"c":13.07,"h":13.188,"l":12.92,"n":7012,"o":13.09,"t":"2026-01-14T05:00:00Z","v":535346,"vw":13.057193},{"c":13.18,"h":13.25,"l":12.95,"n":8818,"o":13.08,"t":"2026-01-15T05:00:00Z","v":719819,"vw":13.15298},{"c":13.39,"h":13.4,"l":13.13,"n":9909,"o":13.13,"t":"2026-01-16T05:00:00Z","v":1093972,"vw":13.329637},{"c":12.98,"h":13.19,"l":12.91,"n":8833,"o":13.18,"t":"2026-01-20T05:00:00Z","v":779419,"vw":12.981707},{"c":12.98,"h":13,"l":12.8399,"n":7575,"o":12.98,"t":"2026-01-21T05:00:00Z","v":618568,"vw":12.939791},{"c":12.89,"h":13.08,"l":12.88,"n":7942,"o":12.97,"t":"2026-01-22T05:00:00Z","v":683356,"vw":12.979939},{"c":12.89,"h":13.005,"l":12.82,"n":6320,"o":12.85,"t":"2026-01-23T05:00:00Z","v":396250,"vw":12.907913},{"c":12.82,"h":12.95,"l":12.6499,"n":6077,"o":12.95,"t":"2026-01-26T05:00:00Z","v":720203,"vw":12.780115},{"c":12.98,"h":13,"l":12.76,"n":6666,"o":12.78,"t":"2026-01-27T05:00:00Z","v":431453,"vw":12.948604},{"c":12.89,"h":13.13,"l":12.88,"n":7782,"o":13,"t":"2026-01-28T05:00:00Z","v":605128,"vw":12.943174},{"c":12.96,"h":13.08,"l":12.8,"n":11086,"o":12.9,"t":"2026-01-29T05:00:00Z","v":908019,"vw":12.942882},{"c":12.35,"h":12.89,"l":12.245,"n":16925,"o":12.88,"t":"2026-01-30T05:00:00Z","v":1743883,"vw":12.408244},{"c":12.33,"h":12.4956,"l":12.13,"n":9622,"o":12.34,"t":"2026-02-02T05:00:00Z","v":674911,"vw":12.382675},{"c":12.42,"h":12.6,"l":12.27,"n":10712,"o":12.32,"t":"2026-02-03T05:00:00Z","v":880788,"vw":12.390501},{"c":12.5,"h":12.525,"l":12.335,"n":10919,"o":12.45,"t":"2026-02-04T05:00:00Z","v":899969,"vw":12.434445},{"c":12.36,"h":12.53,"l":12.27,"n":9077,"o":12.37,"t":"2026-02-05T05:00:00Z","v":695657,"vw":12.364737},{"c":12.38,"h":12.46,"l":12.3,"n":8055,"o":12.4,"t":"2026-02-06T05:00:00Z","v":548340,"vw":12.366674},{"c":12.12,"h":12.35,"l":11.86,"n":11527,"o":12.3,"t":"2026-02-09T05:00:00Z","v":1120960,"vw":12.050796},{"c":12.3,"h":12.32,"l":12.11,"n":8665,"o":12.13,"t":"2026-02-10T05:00:00Z","v":861738,"vw":12.239348},{"c":13.09,"h":13.6067,"l":13.03,"n":16387,"o":13.26,"t":"2026-02-11T05:00:00Z","v":2067950,"vw":13.258011},{"c":13.26,"h":13.55,"l":13.18,"n":18264,"o":13.27,"t":"2026-02-12T05:00:00Z","v":1970399,"vw":13.366141},{"c":14.08,"h":14.175,"l":13.24,"n":18248,"o":13.25,"t":"2026-02-13T05:00:00Z","v":2038787,"vw":13.912025},{"c":13.7,"h":14.07,"l":13.64,"n":14587,"o":14.07,"t":"2026-02-17T05:00:00Z","v":1392568,"vw":13.749603},{"c":13.78,"h":13.9,"l":13.63,"n":14041,"o":13.68,"t":"2026-02-18T05:00:00Z","v":1237700,"vw":13.800939},{"c":13.59,"h":13.73,"l":13.43,"n":10734,"o":13.67,"t":"2026-02-19T05:00:00Z","v":961136,"vw":13.552611},{"c":13.54,"h":13.65,"l":13.445,"n":8444,"o":13.595,"t":"2026-02-20T05:00:00Z","v":675279,"vw":13.548118},{"c":13.35,"h":13.63,"l":13.29,"n":8506,"o":13.53,"t":"2026-02-23T05:00:00Z","v":687111,"vw":13.386739},{"c":13.29,"h":13.36,"l":13.12,"n":9131,"o":13.34,"t":"2026-02-24T05:00:00Z","v":655408,"vw":13.247042},{"c":13.39,"h":13.4,"l":13.08,"n":11461,"o":13.33,"t":"2026-02-25T05:00:00Z","v":832725,"vw":13.286185},{"c":13.59,"h":13.6,"l":13.38,"n":11589,"o":13.42,"t":"2026-02-26T05:00:00Z","v":827968,"vw":13.52787},{"c":13.61,"h":13.675,"l":13.45,"n":8778,"o":13.51,"t":"2026-02-27T05:00:00Z","v":931393,"vw":13.580837},{"c":13.72,"h":13.77,"l":13.205,"n":11167,"o":13.3,"t":"2026-03-02T05:00:00Z","v":902724,"vw":13.611373},{"c":13.71,"h":13.87,"l":13.4,"n":9896,"o":13.43,"t":"2026-03-03T05:00:00Z","v":621620,"vw":13.691423},{"c":13.78,"h":13.89,"l":13.67,"n":7694,"o":13.7,"t":"2026-03-04T05:00:00Z","v":615290,"vw":13.794733},{"c":13.79,"h":13.9,"l":13.65,"n":10600,"o":13.68,"t":"2026-03-05T05:00:00Z","v":649899,"vw":13.767743},{"c":13.58,"h":13.74,"l":13.48,"n":11403,"o":13.69,"t":"2026-03-06T05:00:00Z","v":705032,"vw":13.616356},{"c":13.51,"h":13.54,"l":13.0559,"n":10900,"o":13.41,"t":"2026-03-09T04:00:00Z","v":906218,"vw":13.335449},{"c":13.5,"h":13.722,"l":13.45,"n":7954,"o":13.46,"t":"2026-03-10T04:00:00Z","v":520090,"vw":13.557185},{"c":13.38,"h":13.55,"l":13.27,"n":5444,"o":13.5,"t":"2026-03-11T04:00:00Z","v":467528,"vw":13.385768},{"c":13.15,"h":13.41,"l":13.135,"n":8660,"o":13.28,"t":"2026-03-12T04:00:00Z","v":645220,"vw":13.238986},{"c":13.09,"h":13.33,"l":13.06,"n":9608,"o":13.26,"t":"2026-03-13T04:00:00Z","v":669931,"vw":13.136042},{"c":13.23,"h":13.49,"l":13.225,"n":9868,"o":13.3,"t":"2026-03-16T04:00:00Z","v":610552,"vw":13.316271},{"c":13.3,"h":13.515,"l":13.285,"n":12537,"o":13.39,"t":"2026-03-17T04:00:00Z","v":877349,"vw":13.390364},{"c":13.08,"h":13.33,"l":13.075,"n":10729,"o":13.12,"t":"2026-03-18T04:00:00Z","v":835280,"vw":13.186653},{"c":13.16,"h":13.27,"l":12.99,"n":9097,"o":13.01,"t":"2026-03-19T04:00:00Z","v":738632,"vw":13.151495},{"c":12.63,"h":13.2599,"l":12.54,"n":17901,"o":13.21,"t":"2026-03-20T04:00:00Z","v":2471865,"vw":12.693459},{"c":12.75,"h":12.98,"l":12.75,"n":13380,"o":12.85,"t":"2026-03-23T04:00:00Z","v":1409522,"vw":12.844309},{"c":12.66,"h":12.89,"l":12.58,"n":9378,"o":12.69,"t":"2026-03-24T04:00:00Z","v":744583,"vw":12.718616},{"c":12.86,"h":12.95,"l":12.76,"n":8721,"o":12.83,"t":"2026-03-25T04:00:00Z","v":711791,"vw":12.865481},{"c":12.72,"h":12.86,"l":12.665,"n":9319,"o":12.8,"t":"2026-03-26T04:00:00Z","v":683702,"vw":12.737191},{"c":12.41,"h":12.69,"l":12.395,"n":9449,"o":12.65,"t":"2026-03-27T04:00:00Z","v":973361,"vw":12.49878},{"c":12.65,"h":12.765,"l":12.47,"n":9525,"o":12.5,"t":"2026-03-30T04:00:00Z","v":928796,"vw":12.629901},{"c":12.55,"h":12.56,"l":12.28,"n":8669,"o":12.37,"t":"2026-03-31T04:00:00Z","v":895003,"vw":12.444852},{"c":12.56,"h":12.68,"l":12.475,"n":9241,"o":12.48,"t":"2026-04-01T04:00:00Z","v":660935,"vw":12.58253},{"c":12.84,"h":12.86,"l":12.3409,"n":11443,"o":12.4,"t":"2026-04-02T04:00:00Z","v":970860,"vw":12.734108},{"c":13.04,"h":13.055,"l":12.7,"n":7680,"o":12.75,"t":"2026-04-06T04:00:00Z","v":750453,"vw":12.987695},{"c":12.93,"h":13.025,"l":12.825,"n":7785,"o":13.01,"t":"2026-04-07T04:00:00Z","v":952089,"vw":12.901851},{"c":13.08,"h":13.29,"l":13.01,"n":9624,"o":13.19,"t":"2026-04-08T04:00:00Z","v":1149630,"vw":13.103318},{"c":13.28,"h":13.34,"l":13.0301,"n":9832,"o":13.07,"t":"2026-04-09T04:00:00Z","v":891511,"vw":13.2427},{"c":13.36,"h":13.36,"l":13.17,"n":6613,"o":13.28,"t":"2026-04-10T04:00:00Z","v":466654,"vw":13.286356},{"c":13.43,"h":13.43,"l":13.15,"n":8129,"o":13.25,"t":"2026-04-13T04:00:00Z","v":683996,"vw":13.333949},{"c":13.56,"h":13.56,"l":13.36,"n":6181,"o":13.43,"t":"2026-04-14T04:00:00Z","v":479035,"vw":13.497195},{"c":13.68,"h":13.68,"l":13.49,"n":6465,"o":13.55,"t":"2026-04-15T04:00:00Z","v":546409,"vw":13.633588},{"c":13.36,"h":13.64,"l":13.34,"n":8511,"o":13.62,"t":"2026-04-16T04:00:00Z","v":745297,"vw":13.463199},{"c":13.7,"h":13.73,"l":13.45,"n":9083,"o":13.51,"t":"2026-04-17T04:00:00Z","v":787049,"vw":13.637004},{"c":13.59,"h":13.63,"l":13.45,"n":8442,"o":13.63,"t":"2026-04-20T04:00:00Z","v":765851,"vw":13.532277},{"c":13.24,"h":13.69,"l":13.15,"n":14172,"o":13.65,"t":"2026-04-21T04:00:00Z","v":1193659,"vw":13.325534},{"c":13.43,"h":13.53,"l":13.27,"n":7043,"o":13.34,"t":"2026-04-22T04:00:00Z","v":674642,"vw":13.424645},{"c":13.34,"h":13.49,"l":13.28,"n":7973,"o":13.44,"t":"2026-04-23T04:00:00Z","v":473663,"vw":13.35227},{"c":13.57,"h":13.58,"l":13.32,"n":8060,"o":13.33,"t":"2026-04-24T04:00:00Z","v":534795,"vw":13.524108},{"c":13.69,"h":13.73,"l":13.57,"n":7261,"o":13.57,"t":"2026-04-27T04:00:00Z","v":387424,"vw":13.676799},{"c":13.72,"h":13.82,"l":13.66,"n":7257,"o":13.75,"t":"2026-04-28T04:00:00Z","v":425154,"vw":13.7252},{"c":13.55,"h":13.73,"l":13.48,"n":7853,"o":13.67,"t":"2026-04-29T04:00:00Z","v":564837,"vw":13.598176},{"c":13.75,"h":13.93,"l":13.58,"n":9333,"o":13.58,"t":"2026-04-30T04:00:00Z","v":726563,"vw":13.795564},{"c":13.95,"h":14.025,"l":13.71,"n":8878,"o":13.86,"t":"2026-05-01T04:00:00Z","v":554856,"vw":13.925063},{"c":13.63,"h":13.8599,"l":13.5743,"n":8451,"o":13.85,"t":"2026-05-04T04:00:00Z","v":552088,"vw":13.688807},{"c":13.64,"h":13.71,"l":13.505,"n":7480,"o":13.64,"t":"2026-05-05T04:00:00Z","v":471635,"vw":13.629678},{"c":13.63,"h":13.82,"l":13.63,"n":7719,"o":13.82,"t":"2026-05-06T04:00:00Z","v":497803,"vw":13.68398},{"c":13.54,"h":13.705,"l":13.2,"n":12095,"o":13.25,"t":"2026-05-07T04:00:00Z","v":1114565,"vw":13.482359},{"c":13.64,"h":13.8,"l":13.6,"n":10688,"o":13.64,"t":"2026-05-08T04:00:00Z","v":778640,"vw":13.689581},{"c":13.44,"h":13.71,"l":13.43,"n":8107,"o":13.71,"t":"2026-05-11T04:00:00Z","v":691579,"vw":13.490375},{"c":13.43,"h":13.55,"l":13.345,"n":8863,"o":13.42,"t":"2026-05-12T04:00:00Z","v":612837,"vw":13.459153},{"c":13.32,"h":13.445,"l":13.285,"n":7092,"o":13.4,"t":"2026-05-13T04:00:00Z","v":446067,"vw":13.343461},{"c":13.3,"h":13.48,"l":13.29,"n":5131,"o":13.44,"t":"2026-05-14T04:00:00Z","v":328419,"vw":13.373576},{"c":13.09,"h":13.25,"l":13.025,"n":8081,"o":13.25,"t":"2026-05-15T04:00:00Z","v":572920,"vw":13.099411},{"c":13.14,"h":13.27,"l":13.08,"n":6959,"o":13.13,"t":"2026-05-18T04:00:00Z","v":566259,"vw":13.166982},{"c":13,"h":13.1,"l":12.88,"n":8126,"o":13.04,"t":"2026-05-19T04:00:00Z","v":629632,"vw":13.01277},{"c":13.25,"h":13.28,"l":12.99,"n":8111,"o":13.04,"t":"2026-05-20T04:00:00Z","v":716393,"vw":13.169904},{"c":13.29,"h":13.36,"l":13.01,"n":7648,"o":13.17,"t":"2026-05-21T04:00:00Z","v":481008,"vw":13.232318},{"c":13.26,"h":13.38,"l":13.235,"n":6830,"o":13.34,"t":"2026-05-22T04:00:00Z","v":425641,"vw":13.287225},{"c":13.47,"h":13.4914,"l":13.35,"n":7772,"o":13.36,"t":"2026-05-26T04:00:00Z","v":478533,"vw":13.44233},{"c":13.51,"h":13.635,"l":13.5,"n":7284,"o":13.5,"t":"2026-05-27T04:00:00Z","v":518377,"vw":13.548965},{"c":13.57,"h":13.595,"l":13.43,"n":7254,"o":13.45,"t":"2026-05-28T04:00:00Z","v":411108,"vw":13.526266},{"c":13.62,"h":13.635,"l":13.5101,"n":6764,"o":13.54,"t":"2026-05-29T04:00:00Z","v":640394,"vw":13.597924},{"c":13.53,"h":13.62,"l":13.4,"n":8888,"o":13.44,"t":"2026-06-01T04:00:00Z","v":613780,"vw":13.536855},{"c":13.54,"h":13.755,"l":13.5,"n":10065,"o":13.53,"t":"2026-06-02T04:00:00Z","v":630089,"vw":13.613379},{"c":13.14,"h":13.44,"l":13.11,"n":10172,"o":13.38,"t":"2026-06-03T04:00:00Z","v":950573,"vw":13.216852},{"c":13.28,"h":13.48,"l":13.265,"n":10823,"o":13.28,"t":"2026-06-04T04:00:00Z","v":710100,"vw":13.336873},{"c":13.24,"h":13.37,"l":13.17,"n":7511,"o":13.23,"t":"2026-06-05T04:00:00Z","v":408043,"vw":13.245914},{"c":13.04,"h":13.39,"l":13.025,"n":7078,"o":13.28,"t":"2026-06-08T04:00:00Z","v":413601,"vw":13.120553},{"c":13.38,"h":13.38,"l":13.17,"n":7253,"o":13.17,"t":"2026-06-09T04:00:00Z","v":575405,"vw":13.320686},{"c":13.22,"h":13.4,"l":13.21,"n":7223,"o":13.4,"t":"2026-06-10T04:00:00Z","v":596518,"vw":13.276157},{"c":13.32,"h":13.41,"l":13.21,"n":7128,"o":13.35,"t":"2026-06-11T04:00:00Z","v":487211,"vw":13.326606},{"c":13.36,"h":13.45,"l":13.27,"n":9414,"o":13.4,"t":"2026-06-12T04:00:00Z","v":615850,"vw":13.369204},{"c":13.38,"h":13.5955,"l":13.34,"n":8871,"o":13.49,"t":"2026-06-15T04:00:00Z","v":539561,"vw":13.442874},{"c":13.54,"h":13.59,"l":13.415,"n":8649,"o":13.47,"t":"2026-06-16T04:00:00Z","v":548428,"vw":13.514634},{"c":13.27,"h":13.63,"l":13.16,"n":13849,"o":13.52,"t":"2026-06-17T04:00:00Z","v":1273061,"vw":13.386023},{"c":13.28,"h":13.47,"l":13.245,"n":17492,"o":13.38,"t":"2026-06-18T04:00:00Z","v":2073086,"vw":13.317884},{"c":13.12,"h":13.475,"l":13.12,"n":9459,"o":13.31,"t":"2026-06-22T04:00:00Z","v":817351,"vw":13.246904},{"c":13.26,"h":13.32,"l":13.1,"n":9040,"o":13.12,"t":"2026-06-23T04:00:00Z","v":622243,"vw":13.24529},{"c":13.52,"h":13.595,"l":13.28,"n":10629,"o":13.28,"t":"2026-06-24T04:00:00Z","v":713802,"vw":13.513971},{"c":13.47,"h":13.65,"l":13.45,"n":8849,"o":13.59,"t":"2026-06-25T04:00:00Z","v":501593,"vw":13.520656},{"c":13.67,"h":13.7,"l":13.38,"n":10908,"o":13.5,"t":"2026-06-26T04:00:00Z","v":2484052,"vw":13.643914},{"c":13.69,"h":13.705,"l":13.48,"n":10939,"o":13.65,"t":"2026-06-29T04:00:00Z","v":1037267,"vw":13.595147},{"c":13.34,"h":13.485,"l":13.17,"n":8411,"o":13.19,"t":"2026-06-30T04:00:00Z","v":798896,"vw":13.385517},{"c":13.31,"h":13.49,"l":13.22,"n":8363,"o":13.25,"t":"2026-07-01T04:00:00Z","v":657099,"vw":13.373763},{"c":13.12,"h":13.43,"l":13.04,"n":8306,"o":13.42,"t":"2026-07-02T04:00:00Z","v":617891,"vw":13.138566},{"c":13.15,"h":13.25,"l":13.03,"n":9603,"o":13.17,"t":"2026-07-06T04:00:00Z","v":831712,"vw":13.125116},{"c":13.04,"h":13.27,"l":13,"n":8761,"o":13.13,"t":"2026-07-07T04:00:00Z","v":481694,"vw":13.089702},{"c":12.99,"h":13.14,"l":12.93,"n":9153,"o":13,"t":"2026-07-08T04:00:00Z","v":667271,"vw":13.017618},{"c":13.11,"h":13.1641,"l":12.9294,"n":6295,"o":13.05,"t":"2026-07-09T04:00:00Z","v":459527,"vw":13.083175},{"c":13.13,"h":13.2,"l":13.05,"n":6284,"o":13.16,"t":"2026-07-10T04:00:00Z","v":432508,"vw":13.126918},{"c":12.9,"h":13.135,"l":12.89,"n":7700,"o":13.12,"t":"2026-07-13T04:00:00Z","v":512193,"vw":12.964101},{"c":13.04,"h":13.125,"l":12.94,"n":8775,"o":12.95,"t":"2026-07-14T04:00:00Z","v":663559,"vw":13.043408},{"c":13,"h":13.18,"l":12.97,"n":9126,"o":13.07,"t":"2026-07-15T04:00:00Z","v":736892,"vw":13.076378},{"c":13.14,"h":13.18,"l":13.02,"n":7830,"o":13.08,"t":"2026-07-16T04:00:00Z","v":510387,"vw":13.118528},{"c":12.9,"h":13.11,"l":12.8,"n":10442,"o":13.06,"t":"2026-07-17T04:00:00Z","v":783711,"vw":12.90839},{"c":12.71,"h":12.92,"l":12.61,"n":9276,"o":12.9,"t":"2026-07-20T04:00:00Z","v":647979,"vw":12.720289},{"c":12.74,"h":12.79,"l":12.68,"n":6569,"o":12.71,"t":"2026-07-21T04:00:00Z","v":413770,"vw":12.740757},{"c":12.61,"h":12.75,"l":12.58,"n":7791,"o":12.73,"t":"2026-07-22T04:00:00Z","v":579858,"vw":12.629352},{"c":12.33,"h":12.55,"l":12.28,"n":9046,"o":12.55,"t":"2026-07-23T04:00:00Z","v":659251,"vw":12.371739},{"c":12.5,"h":12.56,"l":12.376,"n":8696,"o":12.41,"t":"2026-07-24T04:00:00Z","v":509676,"vw":12.487057},{"c":12.5,"h":12.6402,"l":12.47,"n":7296,"o":12.56,"t":"2026-07-27T04:00:00Z","v":428179,"vw":12.535146},{"c":12.69,"h":12.71,"l":12.49,"n":6903,"o":12.54,"t":"2026-07-28T04:00:00Z","v":444020,"vw":12.650855},{"c":12.69,"h":12.82,"l":12.64,"n":9043,"o":12.71,"t":"2026-07-29T04:00:00Z","v":668273,"vw":12.715678},{"c":12.66,"h":12.855,"l":12.59,"n":10271,"o":12.81,"t":"2026-07-30T04:00:00Z","v":732889,"vw":12.671664},{"c":12.48,"h":12.68,"l":12.25,"n":11766,"o":12.68,"t":"2026-07-31T04:00:00Z","v":1102558,"vw":12.415433},{"c":12.62,"h":12.76,"l":12.5,"n":9457,"o":12.55,"t":"2026-08-03T04:00:00Z","v":657107,"vw":12.643584},{"c":12.66,"h":12.735,"l":12.545,"n":9812,"o":12.65,"t":"2026-08-04T04:00:00Z","v":586973,"vw":12.64879},{"c":11.85,"h":12.16,"l":11.46,"n":28806,"o":12.15,"t":"2026-08-05T04:00:00Z","v":2143928,"vw":11.73037},{"c":11.86,"h":11.95,"l":11.68,"n":19084,"o":11.85,"t":"2026-08-06T04:00:00Z","v":1113567,"vw":11.859301},{"c":11.97,"h":12.16,"l":11.88,"n":10637,"o":11.9,"t":"2026-08-07T04:00:00Z","v":840331,"vw":12.025633},{"c":11.71,"h":11.89,"l":11.6,"n":15969,"o":11.88,"t":"2026-08-10T04:00:00Z","v":970010,"vw":11.693215},{"c":11.9,"h":11.97,"l":11.75,"n":11017,"o":11.8,"t":"2026-08-11T04:00:00Z","v":677798,"vw":11.905343},{"c":11.84,"h":12.05,"l":11.815,"n":9878,"o":11.99,"t":"2026-08-12T04:00:00Z","v":595872,"vw":11.876549},{"c":11.86,"h":12.02,"l":11.855,"n":9077,"o":11.97,"t":"2026-08-13T04:00:00Z","v":873212,"vw":11.915744},{"c":11.8,"h":11.999,"l":11.8,"n":7991,"o":11.86,"t":"2026-08-14T04:00:00Z","v":650379,"vw":11.861271},{"c":11.74,"h":11.84,"l":11.7,"n":7904,"o":11.8,"t":"2026-08-17T04:00:00Z","v":610647,"vw":11.747903},{"c":11.73,"h":11.8075,"l":11.66,"n":8298,"o":11.7,"t":"2026-08-18T04:00:00Z","v":552688,"vw":11.731678},{"c":11.76,"h":11.91,"l":11.745,"n":7672,"o":11.8,"t":"2026-08-19T04:00:00Z","v":598966,"vw":11.796723},{"c":11.58,"h":11.7061,"l":11.5,"n":9127,"o":11.66,"t":"2026-08-20T04:00:00Z","v":731559,"vw":11.585998},{"c":11.52,"h":11.61,"l":11.505,"n":9403,"o":11.61,"t":"2026-08-21T04:00:00Z","v":627389,"vw":11.541655},{"c":11.62,"h":11.665,"l":11.525,"n":13230,"o":11.59,"t":"2026-08-24T04:00:00Z","v":1143650,"vw":11.606466},{"c":11.61,"h":11.65,"l":11.5,"n":8314,"o":11.63,"t":"2026-08-25T04:00:00Z","v":777507,"vw":11.580671},{"c":11.48,"h":11.63,"l":11.43,"n":9025,"o":11.63,"t":"2026-08-26T04:00:00Z","v":654091,"vw":11.488491},{"c":11.51,"h":11.585,"l":11.43,"n":6819,"o":11.45,"t":"2026-08-27T04:00:00Z","v":511431,"vw":11.511802},{"c":11.5,"h":11.64,"l":11.495,"n":7840,"o":11.57,"t":"2026-08-28T04:00:00Z","v":722745,"vw":11.530065},{"c":11.46,"h":11.605,"l":11.41,"n":6263,"o":11.49,"t":"2026-08-31T04:00:00Z","v":615560,"vw":11.484439},{"c":11.3,"h":11.45,"l":11.3,"n":8184,"o":11.45,"t":"2026-09-01T04:00:00Z","v":957633,"vw":11.348948},{"c":11.48,"h":11.505,"l":11.35,"n":7258,"o":11.42,"t":"2026-09-02T04:00:00Z","v":585275,"vw":11.459394},{"c":11.57,"h":11.62,"l":11.45,"n":10288,"o":11.59,"t":"2026-09-03T04:00:00Z","v":1122175,"vw":11.538883},{"c":11.64,"h":11.685,"l":11.51,"n":7445,"o":11.51,"t":"2026-09-04T04:00:00Z","v":651741,"vw":11.642908},{"c":11.59,"h":11.68,"l":11.58,"n":9229,"o":11.61,"t":"2026-09-08T04:00:00Z","v":721801,"vw":11.621476},{"c":11.5,"h":11.635,"l":11.49,"n":10705,"o":11.56,"t":"2026-09-09T04:00:00Z","v":935125,"vw":11.541061},{"c":11.18,"h":11.475,"l":11.17,"n":18149,"o":11.45,"t":"2026-09-10T04:00:00Z","v":1912691,"vw":11.26293},{"c":11.13,"h":11.26,"l":11.0608,"n":12511,"o":11.24,"t":"2026-09-11T04:00:00Z","v":1433189,"vw":11.121462},{"c":11.08,"h":11.25,"l":10.99,"n":10978,"o":11.12,"t":"2026-09-14T04:00:00Z","v":965732,"vw":11.092568},{"c":10.86,"h":11.16,"l":10.86,"n":12661,"o":11.05,"t":"2026-09-15T04:00:00Z","v":1473732,"vw":10.967123},{"c":10.89,"h":11.03,"l":10.84,"n":12292,"o":10.92,"t":"2026-09-16T04:00:00Z","v":1323144,"vw":10.940497},{"c":11,"h":11.165,"l":11,"n":11060,"o":11.04,"t":"2026-09-17T04:00:00Z","v":1051656,"vw":11.097499},{"c":10.87,"h":10.975,"l":10.85,"n":12270,"o":10.96,"t":"2026-09-18T04:00:00Z","v":2350002,"vw":10.885533},{"c":11.02,"h":11.075,"l":10.92,"n":9800,"o":11,"t":"2026-09-21T04:00:00Z","v":1418815,"vw":11.022635},{"c":11.15,"h":11.225,"l":11.065,"n":9478,"o":11.08,"t":"2026-09-22T04:00:00Z","v":832877,"vw":11.148745},{"c":10.75,"h":11.155,"l":10.75,"n":11990,"o":11.15,"t":"2026-09-23T04:00:00Z","v":1600733,"vw":10.845571},{"c":10.41,"h":10.79,"l":10.375,"n":12174,"o":10.75,"t":"2026-09-24T04:00:00Z","v":1661356,"vw":10.537644},{"c":10.34,"h":10.49,"l":10.21,"n":16114,"o":10.45,"t":"2026-09-25T04:00:00Z","v":1733626,"vw":10.331397},{"c":10.17,"h":10.3,"l":10.045,"n":13550,"o":10.3,"t":"2026-09-28T04:00:00Z","v":1543866,"vw":10.177576},{"c":10.2,"h":10.32,"l":10.11,"n":12624,"o":10.18,"t":"2026-09-29T04:00:00Z","v":1574765,"vw":10.20507},{"c":9.53,"h":9.9088,"l":9.51,"n":15054,"o":9.84,"t":"2026-09-30T04:00:00Z","v":2064636,"vw":9.647673},{"c":9.37,"h":9.53,"l":9.13,"n":18360,"o":9.5,"t":"2026-10-01T04:00:00Z","v":2566258,"vw":9.306781},{"c":9.26,"h":9.55,"l":9.235,"n":16697,"o":9.55,"t":"2026-10-02T04:00:00Z","v":1773989,"vw":9.323544},{"c":9.18,"h":9.31,"l":9.11,"n":14202,"o":9.27,"t":"2026-10-05T04:00:00Z","v":1853874,"vw":9.18966},{"c":9.2,"h":9.28,"l":9.11,"n":11480,"o":9.21,"t":"2026-10-06T04:00:00Z","v":1092304,"vw":9.180925},{"c":8.96,"h":9.145,"l":8.895,"n":11640,"o":9.145,"t":"2026-10-07T04:00:00Z","v":1478699,"vw":8.970803},{"c":9.01,"h":9.09,"l":8.81,"n":15694,"o":8.92,"t":"2026-10-08T04:00:00Z","v":1935826,"vw":8.974561},{"c":8.96,"h":9.03,"l":8.89,"n":11822,"o":9.02,"t":"2026-10-09T04:00:00Z","v":1421910,"vw":8.94832},{"c":8.76,"h":8.93,"l":8.72,"n":15256,"o":8.92,"t":"2026-10-12T04:00:00Z","v":1816263,"vw":8.798019},{"c":8.76,"h":8.91,"l":8.605,"n":12404,"o":8.87,"t":"2026-10-13T04:00:00Z","v":1547024,"vw":8.726535},{"c":8.48,"h":8.7,"l":8.47,"n":19450,"o":8.68,"t":"2026-10-14T04:00:00Z","v":2023175,"vw":8.554773},{"c":8.55,"h":8.81,"l":8.54,"n":16040,"o":8.6,"t":"2026-10-15T04:00:00Z","v":1708222,"vw":8.659226},{"c":8.4,"h":8.69,"l":8.35,"n":13851,"o":8.63,"t":"2026-10-16T04:00:00Z","v":1615325,"vw":8.438009},{"c":8.12,"h":8.38,"l":8.11,"n":12368,"o":8.38,"t":"2026-10-19T04:00:00Z","v":1655166,"vw":8.173788},{"c":8.38,"h":8.4901,"l":8.13,"n":11433,"o":8.15,"t":"2026-10-20T04:00:00Z","v":1516399,"vw":8.382903},{"c":8.24,"h":8.49,"l":8.215,"n":12605,"o":8.48,"t":"2026-10-21T04:00:00Z","v":1411752,"vw":8.307493},{"c":8.455,"h":8.5299,"l":8.23,"n":2665,"o":8.39,"t":"2026-10-22T04:00:00Z","v":331935,"vw":8.464137}],"volatilityBars":[{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-21T09:30:00Z","v":150,"vw":10.87},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-09-21T11:00:00Z","v":293,"vw":11},{"c":10.97,"h":10.97,"l":10.96,"n":5,"o":10.96,"t":"2026-09-21T11:45:00Z","v":1851,"vw":10.965607},{"c":10.98,"h":10.98,"l":10.96,"n":7,"o":10.96,"t":"2026-09-21T12:00:00Z","v":2351,"vw":10.97003},{"c":10.98,"h":11,"l":10.92,"n":432,"o":11,"t":"2026-09-21T13:30:00Z","v":45227,"vw":10.962259},{"c":11.015,"h":11.02,"l":10.985,"n":253,"o":10.985,"t":"2026-09-21T13:45:00Z","v":23728,"vw":11.001893},{"c":11.02,"h":11.03,"l":11,"n":369,"o":11.015,"t":"2026-09-21T14:00:00Z","v":24632,"vw":11.013314},{"c":11.005,"h":11.025,"l":11,"n":298,"o":11.015,"t":"2026-09-21T14:15:00Z","v":19329,"vw":11.010805},{"c":10.965,"h":11.005,"l":10.95,"n":375,"o":11.005,"t":"2026-09-21T14:30:00Z","v":27808,"vw":10.970113},{"c":10.985,"h":10.995,"l":10.9561,"n":211,"o":10.96,"t":"2026-09-21T14:45:00Z","v":17560,"vw":10.977991},{"c":10.995,"h":10.996,"l":10.9801,"n":251,"o":10.9801,"t":"2026-09-21T15:00:00Z","v":23584,"vw":10.990734},{"c":11.015,"h":11.035,"l":11,"n":346,"o":11,"t":"2026-09-21T15:15:00Z","v":16678,"vw":11.019689},{"c":10.995,"h":11.025,"l":10.995,"n":243,"o":11.01,"t":"2026-09-21T15:30:00Z","v":13541,"vw":11.012804},{"c":10.985,"h":11.01,"l":10.985,"n":418,"o":10.995,"t":"2026-09-21T15:45:00Z","v":30836,"vw":10.996345},{"c":11.025,"h":11.0399,"l":10.985,"n":390,"o":10.985,"t":"2026-09-21T16:00:00Z","v":30744,"vw":11.006946},{"c":11.025,"h":11.035,"l":11.02,"n":243,"o":11.025,"t":"2026-09-21T16:15:00Z","v":14790,"vw":11.02719},{"c":11.03,"h":11.045,"l":11.0202,"n":250,"o":11.025,"t":"2026-09-21T16:30:00Z","v":13513,"vw":11.036022},{"c":11.03,"h":11.035,"l":11.02,"n":242,"o":11.025,"t":"2026-09-21T16:45:00Z","v":16154,"vw":11.030171},{"c":11.03,"h":11.04,"l":11.03,"n":317,"o":11.035,"t":"2026-09-21T17:00:00Z","v":25926,"vw":11.038597},{"c":11.015,"h":11.03,"l":11.015,"n":154,"o":11.025,"t":"2026-09-21T17:15:00Z","v":15504,"vw":11.022989},{"c":11.0001,"h":11.02,"l":11.0001,"n":201,"o":11.015,"t":"2026-09-21T17:30:00Z","v":14783,"vw":11.009519},{"c":11.02,"h":11.02,"l":10.99,"n":217,"o":11.0002,"t":"2026-09-21T17:45:00Z","v":19820,"vw":11.004993},{"c":11.01,"h":11.0299,"l":11.01,"n":204,"o":11.02,"t":"2026-09-21T18:00:00Z","v":20722,"vw":11.020432},{"c":11.02,"h":11.03,"l":11.01,"n":195,"o":11.015,"t":"2026-09-21T18:15:00Z","v":14098,"vw":11.019309},{"c":11,"h":11.02,"l":11,"n":137,"o":11.015,"t":"2026-09-21T18:30:00Z","v":8561,"vw":11.009646},{"c":11.01,"h":11.02,"l":11.005,"n":216,"o":11.005,"t":"2026-09-21T18:45:00Z","v":16762,"vw":11.011759},{"c":11.025,"h":11.04,"l":11.015,"n":304,"o":11.015,"t":"2026-09-21T19:00:00Z","v":28791,"vw":11.028939},{"c":11.075,"h":11.075,"l":11.02,"n":739,"o":11.03,"t":"2026-09-21T19:15:00Z","v":83151,"vw":11.047738},{"c":11.04,"h":11.075,"l":11.04,"n":666,"o":11.075,"t":"2026-09-21T19:30:00Z","v":138754,"vw":11.049464},{"c":11.03,"h":11.06,"l":11,"n":1618,"o":11.045,"t":"2026-09-21T19:45:00Z","v":295363,"vw":11.029267},{"c":11.0215,"h":11.0215,"l":11.02,"n":31,"o":11.02,"t":"2026-09-21T20:00:00Z","v":343853,"vw":11.020826},{"c":11.16,"h":11.1999,"l":11.07,"n":291,"o":11.08,"t":"2026-09-22T13:30:00Z","v":40946,"vw":11.149046},{"c":11.14,"h":11.16,"l":11.13,"n":308,"o":11.15,"t":"2026-09-22T13:45:00Z","v":43645,"vw":11.144814},{"c":11.21,"h":11.22,"l":11.135,"n":291,"o":11.135,"t":"2026-09-22T14:00:00Z","v":23716,"vw":11.178848},{"c":11.175,"h":11.21,"l":11.1701,"n":397,"o":11.21,"t":"2026-09-22T14:15:00Z","v":26220,"vw":11.191922},{"c":11.16,"h":11.2,"l":11.15,"n":358,"o":11.17,"t":"2026-09-22T14:30:00Z","v":18262,"vw":11.17731},{"c":11.145,"h":11.16,"l":11.14,"n":217,"o":11.155,"t":"2026-09-22T14:45:00Z","v":15027,"vw":11.150373},{"c":11.155,"h":11.16,"l":11.14,"n":238,"o":11.15,"t":"2026-09-22T15:00:00Z","v":14650,"vw":11.151377},{"c":11.1267,"h":11.165,"l":11.115,"n":230,"o":11.155,"t":"2026-09-22T15:15:00Z","v":14691,"vw":11.136638},{"c":11.09,"h":11.135,"l":11.09,"n":330,"o":11.13,"t":"2026-09-22T15:30:00Z","v":33881,"vw":11.112956},{"c":11.094,"h":11.1,"l":11.085,"n":239,"o":11.09,"t":"2026-09-22T15:45:00Z","v":17090,"vw":11.093221},{"c":11.095,"h":11.1,"l":11.09,"n":139,"o":11.095,"t":"2026-09-22T16:00:00Z","v":10131,"vw":11.091963},{"c":11.075,"h":11.105,"l":11.0727,"n":195,"o":11.095,"t":"2026-09-22T16:15:00Z","v":13525,"vw":11.091457},{"c":11.075,"h":11.085,"l":11.065,"n":177,"o":11.075,"t":"2026-09-22T16:30:00Z","v":9995,"vw":11.076062},{"c":11.115,"h":11.115,"l":11.08,"n":227,"o":11.08,"t":"2026-09-22T16:45:00Z","v":15231,"vw":11.096766},{"c":11.105,"h":11.12,"l":11.1001,"n":184,"o":11.12,"t":"2026-09-22T17:00:00Z","v":8501,"vw":11.111403},{"c":11.09,"h":11.105,"l":11.085,"n":209,"o":11.105,"t":"2026-09-22T17:15:00Z","v":7806,"vw":11.09043},{"c":11.0966,"h":11.1,"l":11.075,"n":254,"o":11.0886,"t":"2026-09-22T17:30:00Z","v":12247,"vw":11.088882},{"c":11.105,"h":11.115,"l":11.09,"n":421,"o":11.095,"t":"2026-09-22T17:45:00Z","v":29105,"vw":11.104557},{"c":11.1413,"h":11.15,"l":11.1,"n":325,"o":11.105,"t":"2026-09-22T18:00:00Z","v":25497,"vw":11.116694},{"c":11.15,"h":11.15,"l":11.14,"n":216,"o":11.1486,"t":"2026-09-22T18:15:00Z","v":11209,"vw":11.144982},{"c":11.135,"h":11.17,"l":11.135,"n":427,"o":11.15,"t":"2026-09-22T18:30:00Z","v":44354,"vw":11.161224},{"c":11.1301,"h":11.14,"l":11.125,"n":190,"o":11.135,"t":"2026-09-22T18:45:00Z","v":10908,"vw":11.132466},{"c":11.18,"h":11.18,"l":11.14,"n":356,"o":11.14,"t":"2026-09-22T19:00:00Z","v":21580,"vw":11.160954},{"c":11.18,"h":11.18,"l":11.16,"n":364,"o":11.18,"t":"2026-09-22T19:15:00Z","v":21179,"vw":11.167898},{"c":11.2,"h":11.21,"l":11.175,"n":525,"o":11.18,"t":"2026-09-22T19:30:00Z","v":29347,"vw":11.197013},{"c":11.15,"h":11.225,"l":11.135,"n":1649,"o":11.2,"t":"2026-09-22T19:45:00Z","v":142276,"vw":11.174965},{"c":11.19,"h":11.19,"l":11.15,"n":19,"o":11.15,"t":"2026-09-22T20:00:00Z","v":160865,"vw":11.150068},{"c":11.1978,"h":11.1978,"l":11.1978,"n":1,"o":11.1978,"t":"2026-09-23T08:00:00Z","v":600,"vw":11.1978},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-09-23T11:00:00Z","v":200,"vw":11.16},{"c":11.2321,"h":11.2321,"l":11.2321,"n":1,"o":11.2321,"t":"2026-09-23T12:00:00Z","v":400,"vw":11.2321},{"c":11.02,"h":11.155,"l":11.02,"n":363,"o":11.15,"t":"2026-09-23T13:30:00Z","v":39308,"vw":11.104336},{"c":10.96,"h":11.0199,"l":10.95,"n":414,"o":11.01,"t":"2026-09-23T13:45:00Z","v":62236,"vw":10.968473},{"c":10.955,"h":11,"l":10.95,"n":726,"o":10.96,"t":"2026-09-23T14:00:00Z","v":131710,"vw":10.987468},{"c":10.93,"h":10.975,"l":10.925,"n":544,"o":10.95,"t":"2026-09-23T14:15:00Z","v":55530,"vw":10.95172},{"c":10.92,"h":10.9499,"l":10.92,"n":284,"o":10.94,"t":"2026-09-23T14:30:00Z","v":20904,"vw":10.934416},{"c":10.905,"h":10.92,"l":10.9,"n":309,"o":10.91,"t":"2026-09-23T14:45:00Z","v":31316,"vw":10.909661},{"c":10.895,"h":10.905,"l":10.88,"n":342,"o":10.905,"t":"2026-09-23T15:00:00Z","v":28157,"vw":10.897811},{"c":10.895,"h":10.915,"l":10.89,"n":297,"o":10.9,"t":"2026-09-23T15:15:00Z","v":28406,"vw":10.90287},{"c":10.885,"h":10.895,"l":10.88,"n":329,"o":10.89,"t":"2026-09-23T15:30:00Z","v":19454,"vw":10.889642},{"c":10.87,"h":10.895,"l":10.865,"n":416,"o":10.885,"t":"2026-09-23T15:45:00Z","v":58312,"vw":10.878269},{"c":10.875,"h":10.875,"l":10.855,"n":251,"o":10.865,"t":"2026-09-23T16:00:00Z","v":23748,"vw":10.862793},{"c":10.87,"h":10.885,"l":10.87,"n":227,"o":10.875,"t":"2026-09-23T16:15:00Z","v":21218,"vw":10.878703},{"c":10.875,"h":10.9,"l":10.87,"n":234,"o":10.8799,"t":"2026-09-23T16:30:00Z","v":18031,"vw":10.883906},{"c":10.85,"h":10.88,"l":10.85,"n":347,"o":10.875,"t":"2026-09-23T16:45:00Z","v":26456,"vw":10.862018},{"c":10.825,"h":10.86,"l":10.82,"n":292,"o":10.855,"t":"2026-09-23T17:00:00Z","v":22578,"vw":10.83853},{"c":10.84,"h":10.85,"l":10.82,"n":141,"o":10.825,"t":"2026-09-23T17:15:00Z","v":16370,"vw":10.841352},{"c":10.855,"h":10.86,"l":10.84,"n":248,"o":10.84,"t":"2026-09-23T17:30:00Z","v":18129,"vw":10.850014},{"c":10.835,"h":10.86,"l":10.83,"n":373,"o":10.8595,"t":"2026-09-23T17:45:00Z","v":45662,"vw":10.854095},{"c":10.845,"h":10.855,"l":10.83,"n":277,"o":10.84,"t":"2026-09-23T18:00:00Z","v":20075,"vw":10.842903},{"c":10.82,"h":10.845,"l":10.82,"n":213,"o":10.845,"t":"2026-09-23T18:15:00Z","v":8615,"vw":10.831153},{"c":10.805,"h":10.825,"l":10.805,"n":268,"o":10.825,"t":"2026-09-23T18:30:00Z","v":19179,"vw":10.816829},{"c":10.795,"h":10.805,"l":10.785,"n":480,"o":10.805,"t":"2026-09-23T18:45:00Z","v":93907,"vw":10.792833},{"c":10.8,"h":10.805,"l":10.775,"n":891,"o":10.795,"t":"2026-09-23T19:00:00Z","v":145225,"vw":10.786832},{"c":10.795,"h":10.805,"l":10.775,"n":520,"o":10.805,"t":"2026-09-23T19:15:00Z","v":43428,"vw":10.78607},{"c":10.77,"h":10.8,"l":10.765,"n":759,"o":10.795,"t":"2026-09-23T19:30:00Z","v":97476,"vw":10.7774},{"c":10.755,"h":10.805,"l":10.75,"n":1910,"o":10.765,"t":"2026-09-23T19:45:00Z","v":222155,"vw":10.773605},{"c":10.75,"h":10.76,"l":10.75,"n":25,"o":10.75,"t":"2026-09-23T20:00:00Z","v":167819,"vw":10.750008},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-23T20:15:00Z","v":104905,"vw":10.75},{"c":10.9038,"h":10.9038,"l":10.85,"n":2,"o":10.85,"t":"2026-09-23T21:45:00Z","v":300,"vw":10.885867},{"c":10.9081,"h":10.9081,"l":10.9081,"n":1,"o":10.9081,"t":"2026-09-23T22:30:00Z","v":100,"vw":10.9081},{"c":10.8,"h":10.8,"l":10.76,"n":13,"o":10.76,"t":"2026-09-24T11:00:00Z","v":1640,"vw":10.786667},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-09-24T11:30:00Z","v":925,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-09-24T12:15:00Z","v":110,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-24T13:00:00Z","v":122,"vw":10.75},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-24T13:15:00Z","v":500,"vw":10.89},{"c":10.68,"h":10.79,"l":10.68,"n":309,"o":10.75,"t":"2026-09-24T13:30:00Z","v":43581,"vw":10.730854},{"c":10.69,"h":10.71,"l":10.68,"n":216,"o":10.68,"t":"2026-09-24T13:45:00Z","v":23714,"vw":10.69798},{"c":10.665,"h":10.695,"l":10.65,"n":478,"o":10.69,"t":"2026-09-24T14:00:00Z","v":81851,"vw":10.675391},{"c":10.665,"h":10.68,"l":10.66,"n":273,"o":10.67,"t":"2026-09-24T14:15:00Z","v":20613,"vw":10.666718},{"c":10.64,"h":10.675,"l":10.63,"n":375,"o":10.67,"t":"2026-09-24T14:30:00Z","v":42670,"vw":10.652007},{"c":10.6211,"h":10.645,"l":10.62,"n":247,"o":10.64,"t":"2026-09-24T14:45:00Z","v":25827,"vw":10.632074},{"c":10.63,"h":10.645,"l":10.605,"n":295,"o":10.625,"t":"2026-09-24T15:00:00Z","v":40696,"vw":10.623939},{"c":10.655,"h":10.665,"l":10.63,"n":183,"o":10.63,"t":"2026-09-24T15:15:00Z","v":14090,"vw":10.651115},{"c":10.59,"h":10.66,"l":10.585,"n":589,"o":10.655,"t":"2026-09-24T15:30:00Z","v":97029,"vw":10.6117},{"c":10.595,"h":10.605,"l":10.59,"n":299,"o":10.59,"t":"2026-09-24T15:45:00Z","v":35271,"vw":10.593792},{"c":10.6,"h":10.6,"l":10.57,"n":349,"o":10.595,"t":"2026-09-24T16:00:00Z","v":72401,"vw":10.582229},{"c":10.635,"h":10.695,"l":10.6,"n":686,"o":10.6,"t":"2026-09-24T16:15:00Z","v":91399,"vw":10.654484},{"c":10.63,"h":10.65,"l":10.625,"n":283,"o":10.64,"t":"2026-09-24T16:30:00Z","v":32263,"vw":10.642849},{"c":10.605,"h":10.625,"l":10.58,"n":346,"o":10.625,"t":"2026-09-24T16:45:00Z","v":47665,"vw":10.599639},{"c":10.595,"h":10.61,"l":10.585,"n":262,"o":10.605,"t":"2026-09-24T17:00:00Z","v":23860,"vw":10.595164},{"c":10.554,"h":10.595,"l":10.535,"n":372,"o":10.595,"t":"2026-09-24T17:15:00Z","v":49432,"vw":10.557813},{"c":10.52,"h":10.555,"l":10.52,"n":353,"o":10.555,"t":"2026-09-24T17:30:00Z","v":69498,"vw":10.536618},{"c":10.525,"h":10.55,"l":10.52,"n":386,"o":10.53,"t":"2026-09-24T17:45:00Z","v":46124,"vw":10.536458},{"c":10.515,"h":10.525,"l":10.485,"n":393,"o":10.525,"t":"2026-09-24T18:00:00Z","v":43466,"vw":10.505154},{"c":10.525,"h":10.53,"l":10.49,"n":322,"o":10.515,"t":"2026-09-24T18:15:00Z","v":31498,"vw":10.516133},{"c":10.495,"h":10.53,"l":10.49,"n":502,"o":10.525,"t":"2026-09-24T18:30:00Z","v":52262,"vw":10.519761},{"c":10.515,"h":10.52,"l":10.485,"n":323,"o":10.495,"t":"2026-09-24T18:45:00Z","v":33653,"vw":10.49994},{"c":10.505,"h":10.525,"l":10.495,"n":443,"o":10.52,"t":"2026-09-24T19:00:00Z","v":41611,"vw":10.507385},{"c":10.475,"h":10.505,"l":10.465,"n":601,"o":10.505,"t":"2026-09-24T19:15:00Z","v":62868,"vw":10.478807},{"c":10.46,"h":10.48,"l":10.455,"n":585,"o":10.47,"t":"2026-09-24T19:30:00Z","v":58500,"vw":10.466063},{"c":10.39,"h":10.465,"l":10.375,"n":2321,"o":10.465,"t":"2026-09-24T19:45:00Z","v":302035,"vw":10.409052},{"c":10.41,"h":10.41,"l":10.41,"n":14,"o":10.41,"t":"2026-09-24T20:00:00Z","v":158940,"vw":10.41},{"c":10.4697,"h":10.4697,"l":10.4654,"n":2,"o":10.4654,"t":"2026-09-24T22:00:00Z","v":500,"vw":10.46712},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-09-24T22:15:00Z","v":175,"vw":10.44},{"c":10.4656,"h":10.4656,"l":10.4656,"n":1,"o":10.4656,"t":"2026-09-24T22:30:00Z","v":200,"vw":10.4656},{"c":10.47,"h":10.55,"l":10.45,"n":20,"o":10.46,"t":"2026-09-24T23:00:00Z","v":5712,"vw":10.470887},{"c":10.5,"h":10.5,"l":10.45,"n":3,"o":10.45,"t":"2026-09-24T23:30:00Z","v":206,"vw":10.475},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-09-25T10:30:00Z","v":5258,"vw":10.5},{"c":10.5,"h":10.58,"l":10.5,"n":6,"o":10.58,"t":"2026-09-25T11:00:00Z","v":1975,"vw":10.51519},{"c":10.51,"h":10.51,"l":10.51,"n":4,"o":10.51,"t":"2026-09-25T11:30:00Z","v":180,"vw":10.51},{"c":10.42,"h":10.49,"l":10.42,"n":393,"o":10.45,"t":"2026-09-25T13:30:00Z","v":57418,"vw":10.457564},{"c":10.37,"h":10.425,"l":10.37,"n":557,"o":10.415,"t":"2026-09-25T13:45:00Z","v":58604,"vw":10.405271},{"c":10.325,"h":10.375,"l":10.31,"n":525,"o":10.37,"t":"2026-09-25T14:00:00Z","v":58779,"vw":10.335422},{"c":10.295,"h":10.325,"l":10.29,"n":646,"o":10.325,"t":"2026-09-25T14:15:00Z","v":94436,"vw":10.310062},{"c":10.285,"h":10.29,"l":10.27,"n":366,"o":10.285,"t":"2026-09-25T14:30:00Z","v":29388,"vw":10.27933},{"c":10.265,"h":10.3,"l":10.25,"n":461,"o":10.29,"t":"2026-09-25T14:45:00Z","v":44810,"vw":10.267506},{"c":10.285,"h":10.295,"l":10.265,"n":352,"o":10.265,"t":"2026-09-25T15:00:00Z","v":40807,"vw":10.276169},{"c":10.225,"h":10.295,"l":10.225,"n":590,"o":10.2802,"t":"2026-09-25T15:15:00Z","v":85812,"vw":10.262124},{"c":10.22,"h":10.26,"l":10.22,"n":770,"o":10.23,"t":"2026-09-25T15:30:00Z","v":61137,"vw":10.240335},{"c":10.28,"h":10.28,"l":10.21,"n":781,"o":10.22,"t":"2026-09-25T15:45:00Z","v":56388,"vw":10.226534},{"c":10.335,"h":10.355,"l":10.285,"n":944,"o":10.285,"t":"2026-09-25T16:00:00Z","v":97890,"vw":10.325124},{"c":10.33,"h":10.33,"l":10.285,"n":489,"o":10.33,"t":"2026-09-25T16:15:00Z","v":42777,"vw":10.307328},{"c":10.365,"h":10.365,"l":10.32,"n":362,"o":10.34,"t":"2026-09-25T16:30:00Z","v":30693,"vw":10.342127},{"c":10.385,"h":10.385,"l":10.35,"n":391,"o":10.365,"t":"2026-09-25T16:45:00Z","v":30985,"vw":10.369159},{"c":10.365,"h":10.405,"l":10.365,"n":471,"o":10.385,"t":"2026-09-25T17:00:00Z","v":49729,"vw":10.382489},{"c":10.32,"h":10.3699,"l":10.32,"n":537,"o":10.365,"t":"2026-09-25T17:15:00Z","v":40386,"vw":10.33626},{"c":10.325,"h":10.33,"l":10.295,"n":593,"o":10.325,"t":"2026-09-25T17:30:00Z","v":40976,"vw":10.306188},{"c":10.32,"h":10.33,"l":10.305,"n":332,"o":10.325,"t":"2026-09-25T17:45:00Z","v":20341,"vw":10.316482},{"c":10.315,"h":10.3299,"l":10.31,"n":388,"o":10.32,"t":"2026-09-25T18:00:00Z","v":25038,"vw":10.317868},{"c":10.31,"h":10.32,"l":10.3,"n":871,"o":10.315,"t":"2026-09-25T18:15:00Z","v":73292,"vw":10.311987},{"c":10.325,"h":10.3292,"l":10.3,"n":471,"o":10.31,"t":"2026-09-25T18:30:00Z","v":36821,"vw":10.309193},{"c":10.325,"h":10.325,"l":10.29,"n":567,"o":10.32,"t":"2026-09-25T18:45:00Z","v":60156,"vw":10.301773},{"c":10.34,"h":10.35,"l":10.32,"n":413,"o":10.33,"t":"2026-09-25T19:00:00Z","v":28441,"vw":10.335097},{"c":10.365,"h":10.375,"l":10.34,"n":672,"o":10.3499,"t":"2026-09-25T19:15:00Z","v":55409,"vw":10.360617},{"c":10.375,"h":10.39,"l":10.355,"n":850,"o":10.365,"t":"2026-09-25T19:30:00Z","v":69979,"vw":10.370759},{"c":10.35,"h":10.41,"l":10.345,"n":1894,"o":10.375,"t":"2026-09-25T19:45:00Z","v":242951,"vw":10.374497},{"c":10.34,"h":10.352,"l":10.34,"n":23,"o":10.352,"t":"2026-09-25T20:00:00Z","v":180317,"vw":10.340014},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-25T20:15:00Z","v":100,"vw":10.36},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-09-25T21:00:00Z","v":1440,"vw":10.4},{"c":10.4091,"h":10.4091,"l":10.4091,"n":1,"o":10.4091,"t":"2026-09-25T23:15:00Z","v":100,"vw":10.4091},{"c":10.39,"h":10.4,"l":10.39,"n":4,"o":10.4,"t":"2026-09-25T23:30:00Z","v":994,"vw":10.392746},{"c":10.29,"h":10.34,"l":10.29,"n":11,"o":10.34,"t":"2026-09-28T11:00:00Z","v":1037,"vw":10.29884},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-09-28T11:15:00Z","v":1000,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":5,"o":10.31,"t":"2026-09-28T11:30:00Z","v":1026,"vw":10.31},{"c":10.3935,"h":10.3935,"l":10.34,"n":2,"o":10.34,"t":"2026-09-28T12:30:00Z","v":200,"vw":10.36675},{"c":10.3008,"h":10.3008,"l":10.3008,"n":1,"o":10.3008,"t":"2026-09-28T13:00:00Z","v":250,"vw":10.3008},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-28T13:15:00Z","v":2000,"vw":10.4},{"c":10.2252,"h":10.3,"l":10.1,"n":575,"o":10.3,"t":"2026-09-28T13:30:00Z","v":118162,"vw":10.18434},{"c":10.25,"h":10.28,"l":10.23,"n":245,"o":10.23,"t":"2026-09-28T13:45:00Z","v":44414,"vw":10.261618},{"c":10.235,"h":10.245,"l":10.2,"n":420,"o":10.24,"t":"2026-09-28T14:00:00Z","v":28906,"vw":10.224926},{"c":10.24,"h":10.24,"l":10.22,"n":230,"o":10.23,"t":"2026-09-28T14:15:00Z","v":17160,"vw":10.228188},{"c":10.23,"h":10.26,"l":10.23,"n":215,"o":10.25,"t":"2026-09-28T14:30:00Z","v":26711,"vw":10.242994},{"c":10.175,"h":10.23,"l":10.17,"n":310,"o":10.23,"t":"2026-09-28T14:45:00Z","v":25713,"vw":10.198734},{"c":10.07,"h":10.175,"l":10.06,"n":407,"o":10.17,"t":"2026-09-28T15:00:00Z","v":33220,"vw":10.104632},{"c":10.075,"h":10.08,"l":10.045,"n":579,"o":10.07,"t":"2026-09-28T15:15:00Z","v":95071,"vw":10.061176},{"c":10.07,"h":10.09,"l":10.06,"n":486,"o":10.08,"t":"2026-09-28T15:30:00Z","v":35070,"vw":10.076001},{"c":10.0881,"h":10.1,"l":10.065,"n":396,"o":10.065,"t":"2026-09-28T15:45:00Z","v":48171,"vw":10.087485},{"c":10.085,"h":10.11,"l":10.085,"n":295,"o":10.09,"t":"2026-09-28T16:00:00Z","v":22459,"vw":10.095666},{"c":10.195,"h":10.205,"l":10.085,"n":766,"o":10.085,"t":"2026-09-28T16:15:00Z","v":62591,"vw":10.134428},{"c":10.16,"h":10.195,"l":10.135,"n":329,"o":10.19,"t":"2026-09-28T16:30:00Z","v":19878,"vw":10.163741},{"c":10.205,"h":10.21,"l":10.15,"n":439,"o":10.16,"t":"2026-09-28T16:45:00Z","v":37004,"vw":10.179076},{"c":10.26,"h":10.29,"l":10.19,"n":1787,"o":10.205,"t":"2026-09-28T17:00:00Z","v":167482,"vw":10.218612},{"c":10.235,"h":10.28,"l":10.23,"n":308,"o":10.255,"t":"2026-09-28T17:15:00Z","v":31358,"vw":10.248766},{"c":10.235,"h":10.25,"l":10.22,"n":345,"o":10.235,"t":"2026-09-28T17:30:00Z","v":25253,"vw":10.23524},{"c":10.2462,"h":10.266,"l":10.23,"n":306,"o":10.24,"t":"2026-09-28T17:45:00Z","v":22806,"vw":10.250093},{"c":10.2347,"h":10.2499,"l":10.23,"n":369,"o":10.24,"t":"2026-09-28T18:00:00Z","v":34391,"vw":10.239739},{"c":10.215,"h":10.235,"l":10.21,"n":310,"o":10.235,"t":"2026-09-28T18:15:00Z","v":19383,"vw":10.222561},{"c":10.195,"h":10.215,"l":10.19,"n":270,"o":10.215,"t":"2026-09-28T18:30:00Z","v":31568,"vw":10.201608},{"c":10.2,"h":10.2,"l":10.16,"n":451,"o":10.19,"t":"2026-09-28T18:45:00Z","v":36031,"vw":10.174713},{"c":10.19,"h":10.205,"l":10.18,"n":285,"o":10.2,"t":"2026-09-28T19:00:00Z","v":18188,"vw":10.194356},{"c":10.225,"h":10.225,"l":10.185,"n":386,"o":10.185,"t":"2026-09-28T19:15:00Z","v":21501,"vw":10.206333},{"c":10.215,"h":10.225,"l":10.2,"n":682,"o":10.225,"t":"2026-09-28T19:30:00Z","v":53331,"vw":10.207615},{"c":10.17,"h":10.215,"l":10.16,"n":1744,"o":10.215,"t":"2026-09-28T19:45:00Z","v":215612,"vw":10.18118},{"c":10.31,"h":10.31,"l":10.17,"n":24,"o":10.17,"t":"2026-09-28T20:00:00Z","v":226349,"vw":10.170658},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-28T22:00:00Z","v":1000,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-09-29T08:00:00Z","v":584,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-29T09:00:00Z","v":120,"vw":10.21},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-09-29T11:00:00Z","v":501,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-29T11:15:00Z","v":100,"vw":10.2},{"c":10.2413,"h":10.2413,"l":10.2413,"n":1,"o":10.2413,"t":"2026-09-29T11:30:00Z","v":500,"vw":10.2413},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-09-29T13:15:00Z","v":900,"vw":10.23},{"c":10.21,"h":10.225,"l":10.13,"n":565,"o":10.18,"t":"2026-09-29T13:30:00Z","v":61524,"vw":10.170895},{"c":10.23,"h":10.26,"l":10.22,"n":411,"o":10.22,"t":"2026-09-29T13:45:00Z","v":53072,"vw":10.242106},{"c":10.285,"h":10.3,"l":10.225,"n":448,"o":10.225,"t":"2026-09-29T14:00:00Z","v":68628,"vw":10.273082},{"c":10.265,"h":10.32,"l":10.26,"n":336,"o":10.285,"t":"2026-09-29T14:15:00Z","v":30601,"vw":10.287389},{"c":10.275,"h":10.28,"l":10.255,"n":332,"o":10.27,"t":"2026-09-29T14:30:00Z","v":32686,"vw":10.270159},{"c":10.27,"h":10.28,"l":10.25,"n":288,"o":10.26,"t":"2026-09-29T14:45:00Z","v":21992,"vw":10.265794},{"c":10.225,"h":10.275,"l":10.21,"n":317,"o":10.27,"t":"2026-09-29T15:00:00Z","v":19475,"vw":10.243252},{"c":10.195,"h":10.235,"l":10.195,"n":277,"o":10.225,"t":"2026-09-29T15:15:00Z","v":22694,"vw":10.222138},{"c":10.195,"h":10.21,"l":10.185,"n":255,"o":10.195,"t":"2026-09-29T15:30:00Z","v":16423,"vw":10.199658},{"c":10.16,"h":10.2,"l":10.16,"n":320,"o":10.19,"t":"2026-09-29T15:45:00Z","v":21679,"vw":10.18509},{"c":10.155,"h":10.19,"l":10.155,"n":285,"o":10.165,"t":"2026-09-29T16:00:00Z","v":24314,"vw":10.172274},{"c":10.19,"h":10.19,"l":10.15,"n":321,"o":10.155,"t":"2026-09-29T16:15:00Z","v":28900,"vw":10.172388},{"c":10.15,"h":10.19,"l":10.15,"n":256,"o":10.185,"t":"2026-09-29T16:30:00Z","v":23223,"vw":10.175876},{"c":10.145,"h":10.155,"l":10.135,"n":340,"o":10.15,"t":"2026-09-29T16:45:00Z","v":34176,"vw":10.145107},{"c":10.175,"h":10.175,"l":10.14,"n":542,"o":10.14,"t":"2026-09-29T17:00:00Z","v":65450,"vw":10.163246},{"c":10.165,"h":10.18,"l":10.165,"n":191,"o":10.175,"t":"2026-09-29T17:15:00Z","v":18598,"vw":10.167976},{"c":10.1438,"h":10.17,"l":10.1438,"n":332,"o":10.165,"t":"2026-09-29T17:30:00Z","v":29970,"vw":10.15823},{"c":10.115,"h":10.15,"l":10.11,"n":324,"o":10.15,"t":"2026-09-29T17:45:00Z","v":24460,"vw":10.135437},{"c":10.165,"h":10.17,"l":10.12,"n":613,"o":10.12,"t":"2026-09-29T18:00:00Z","v":60641,"vw":10.156464},{"c":10.155,"h":10.175,"l":10.15,"n":521,"o":10.165,"t":"2026-09-29T18:15:00Z","v":43944,"vw":10.16335},{"c":10.175,"h":10.185,"l":10.14,"n":442,"o":10.155,"t":"2026-09-29T18:30:00Z","v":37851,"vw":10.165977},{"c":10.2,"h":10.2,"l":10.17,"n":366,"o":10.175,"t":"2026-09-29T18:45:00Z","v":24711,"vw":10.182662},{"c":10.225,"h":10.24,"l":10.195,"n":836,"o":10.2,"t":"2026-09-29T19:00:00Z","v":117842,"vw":10.21412},{"c":10.235,"h":10.25,"l":10.22,"n":717,"o":10.22,"t":"2026-09-29T19:15:00Z","v":92753,"vw":10.237361},{"c":10.235,"h":10.235,"l":10.21,"n":645,"o":10.23,"t":"2026-09-29T19:30:00Z","v":74406,"vw":10.220747},{"c":10.2,"h":10.24,"l":10.185,"n":2000,"o":10.235,"t":"2026-09-29T19:45:00Z","v":307626,"vw":10.211697},{"c":10.2,"h":10.2,"l":10.2,"n":21,"o":10.2,"t":"2026-09-29T20:00:00Z","v":204572,"vw":10.2},{"c":10.25,"h":10.25,"l":10.25,"n":4,"o":10.25,"t":"2026-09-29T20:30:00Z","v":196,"vw":10.25},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-29T21:15:00Z","v":100,"vw":10.21},{"c":10.2077,"h":10.21,"l":10.2,"n":3,"o":10.2,"t":"2026-09-29T21:30:00Z","v":1500,"vw":10.2059},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-09-29T22:00:00Z","v":200,"vw":10.24},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-09-30T08:00:00Z","v":201,"vw":9.81},{"c":9.69,"h":9.8701,"l":9.69,"n":28,"o":9.79,"t":"2026-09-30T11:00:00Z","v":819,"vw":9.736683},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-09-30T11:15:00Z","v":100,"vw":9.77},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-09-30T12:00:00Z","v":469,"vw":9.79},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-30T12:15:00Z","v":200,"vw":9.81},{"c":9.8465,"h":9.8465,"l":9.76,"n":6,"o":9.76,"t":"2026-09-30T12:30:00Z","v":1511,"vw":9.789184},{"c":9.83,"h":9.8523,"l":9.81,"n":21,"o":9.8523,"t":"2026-09-30T12:45:00Z","v":12328,"vw":9.833765},{"c":9.84,"h":9.84,"l":9.8,"n":13,"o":9.8077,"t":"2026-09-30T13:00:00Z","v":1300,"vw":9.809154},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-09-30T13:15:00Z","v":500,"vw":9.84},{"c":9.8087,"h":9.88,"l":9.77,"n":543,"o":9.84,"t":"2026-09-30T13:30:00Z","v":88501,"vw":9.810705},{"c":9.775,"h":9.815,"l":9.775,"n":764,"o":9.805,"t":"2026-09-30T13:45:00Z","v":81540,"vw":9.796382},{"c":9.8888,"h":9.8888,"l":9.775,"n":713,"o":9.775,"t":"2026-09-30T14:00:00Z","v":65230,"vw":9.832184},{"c":9.835,"h":9.9088,"l":9.83,"n":558,"o":9.89,"t":"2026-09-30T14:15:00Z","v":67789,"vw":9.879363},{"c":9.77,"h":9.845,"l":9.7601,"n":880,"o":9.835,"t":"2026-09-30T14:30:00Z","v":148260,"vw":9.786922},{"c":9.725,"h":9.785,"l":9.725,"n":445,"o":9.765,"t":"2026-09-30T14:45:00Z","v":50678,"vw":9.753626},{"c":9.705,"h":9.735,"l":9.705,"n":458,"o":9.725,"t":"2026-09-30T15:00:00Z","v":50911,"vw":9.720653},{"c":9.665,"h":9.72,"l":9.655,"n":506,"o":9.7048,"t":"2026-09-30T15:15:00Z","v":58714,"vw":9.683593},{"c":9.655,"h":9.685,"l":9.645,"n":466,"o":9.665,"t":"2026-09-30T15:30:00Z","v":59918,"vw":9.660915},{"c":9.625,"h":9.6577,"l":9.625,"n":483,"o":9.655,"t":"2026-09-30T15:45:00Z","v":36182,"vw":9.64114},{"c":9.645,"h":9.645,"l":9.62,"n":404,"o":9.626,"t":"2026-09-30T16:00:00Z","v":31956,"vw":9.629631},{"c":9.655,"h":9.66,"l":9.63,"n":278,"o":9.645,"t":"2026-09-30T16:15:00Z","v":29206,"vw":9.646533},{"c":9.645,"h":9.66,"l":9.64,"n":362,"o":9.655,"t":"2026-09-30T16:30:00Z","v":37591,"vw":9.648916},{"c":9.645,"h":9.65,"l":9.635,"n":221,"o":9.6414,"t":"2026-09-30T16:45:00Z","v":20279,"vw":9.64093},{"c":9.6301,"h":9.668,"l":9.6301,"n":341,"o":9.647,"t":"2026-09-30T17:00:00Z","v":43906,"vw":9.655773},{"c":9.605,"h":9.635,"l":9.6,"n":339,"o":9.635,"t":"2026-09-30T17:15:00Z","v":22452,"vw":9.622976},{"c":9.6012,"h":9.605,"l":9.595,"n":380,"o":9.605,"t":"2026-09-30T17:30:00Z","v":26329,"vw":9.601447},{"c":9.5799,"h":9.605,"l":9.56,"n":653,"o":9.6,"t":"2026-09-30T17:45:00Z","v":64340,"vw":9.582502},{"c":9.59,"h":9.59,"l":9.5701,"n":303,"o":9.575,"t":"2026-09-30T18:00:00Z","v":24075,"vw":9.580415},{"c":9.5999,"h":9.6095,"l":9.58,"n":468,"o":9.585,"t":"2026-09-30T18:15:00Z","v":47611,"vw":9.595024},{"c":9.605,"h":9.605,"l":9.575,"n":479,"o":9.595,"t":"2026-09-30T18:30:00Z","v":55383,"vw":9.588773},{"c":9.635,"h":9.64,"l":9.595,"n":421,"o":9.6,"t":"2026-09-30T18:45:00Z","v":30725,"vw":9.605308},{"c":9.63,"h":9.64,"l":9.6,"n":550,"o":9.635,"t":"2026-09-30T19:00:00Z","v":88329,"vw":9.62443},{"c":9.61,"h":9.635,"l":9.61,"n":561,"o":9.625,"t":"2026-09-30T19:15:00Z","v":38545,"vw":9.62566},{"c":9.585,"h":9.62,"l":9.58,"n":806,"o":9.605,"t":"2026-09-30T19:30:00Z","v":86448,"vw":9.604641},{"c":9.525,"h":9.585,"l":9.51,"n":2221,"o":9.58,"t":"2026-09-30T19:45:00Z","v":365953,"vw":9.54394},{"c":9.53,"h":9.53,"l":9.53,"n":19,"o":9.53,"t":"2026-09-30T20:00:00Z","v":307454,"vw":9.53},{"c":9.5393,"h":9.5393,"l":9.5393,"n":1,"o":9.5393,"t":"2026-09-30T20:30:00Z","v":249,"vw":9.5393},{"c":9.5393,"h":9.5393,"l":9.5301,"n":3,"o":9.5301,"t":"2026-09-30T20:45:00Z","v":1838,"vw":9.537954},{"c":9.59,"h":9.59,"l":9.57,"n":5,"o":9.58,"t":"2026-09-30T21:15:00Z","v":4282,"vw":9.573852},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-30T22:15:00Z","v":150,"vw":9.59},{"c":9.5501,"h":9.5501,"l":9.5501,"n":1,"o":9.5501,"t":"2026-09-30T23:45:00Z","v":100,"vw":9.5501},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-01T08:00:00Z","v":735,"vw":9.55},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-01T10:45:00Z","v":280,"vw":9.52},{"c":9.51,"h":9.53,"l":9.51,"n":10,"o":9.53,"t":"2026-10-01T13:15:00Z","v":538,"vw":9.522958},{"c":9.3089,"h":9.53,"l":9.295,"n":907,"o":9.5,"t":"2026-10-01T13:30:00Z","v":127106,"vw":9.422189},{"c":9.2601,"h":9.335,"l":9.2601,"n":534,"o":9.305,"t":"2026-10-01T13:45:00Z","v":64954,"vw":9.30049},{"c":9.275,"h":9.285,"l":9.2,"n":884,"o":9.27,"t":"2026-10-01T14:00:00Z","v":178092,"vw":9.232183},{"c":9.215,"h":9.29,"l":9.215,"n":575,"o":9.275,"t":"2026-10-01T14:15:00Z","v":64133,"vw":9.262908},{"c":9.255,"h":9.2774,"l":9.205,"n":814,"o":9.215,"t":"2026-10-01T14:30:00Z","v":107906,"vw":9.255825},{"c":9.21,"h":9.265,"l":9.19,"n":726,"o":9.26,"t":"2026-10-01T14:45:00Z","v":70897,"vw":9.214254},{"c":9.165,"h":9.2197,"l":9.16,"n":636,"o":9.215,"t":"2026-10-01T15:00:00Z","v":83190,"vw":9.182434},{"c":9.155,"h":9.18,"l":9.13,"n":768,"o":9.165,"t":"2026-10-01T15:15:00Z","v":99113,"vw":9.159881},{"c":9.19,"h":9.22,"l":9.135,"n":879,"o":9.155,"t":"2026-10-01T15:30:00Z","v":91456,"vw":9.178556},{"c":9.275,"h":9.285,"l":9.185,"n":733,"o":9.185,"t":"2026-10-01T15:45:00Z","v":92438,"vw":9.236965},{"c":9.265,"h":9.3,"l":9.26,"n":660,"o":9.275,"t":"2026-10-01T16:00:00Z","v":60969,"vw":9.280219},{"c":9.325,"h":9.325,"l":9.265,"n":375,"o":9.265,"t":"2026-10-01T16:15:00Z","v":40255,"vw":9.291291},{"c":9.365,"h":9.37,"l":9.325,"n":369,"o":9.325,"t":"2026-10-01T16:30:00Z","v":33370,"vw":9.356415},{"c":9.3114,"h":9.3685,"l":9.3,"n":588,"o":9.365,"t":"2026-10-01T16:45:00Z","v":60057,"vw":9.333219},{"c":9.325,"h":9.36,"l":9.315,"n":593,"o":9.315,"t":"2026-10-01T17:00:00Z","v":62822,"vw":9.335659},{"c":9.36,"h":9.365,"l":9.325,"n":259,"o":9.33,"t":"2026-10-01T17:15:00Z","v":33793,"vw":9.350568},{"c":9.36,"h":9.405,"l":9.345,"n":699,"o":9.37,"t":"2026-10-01T17:30:00Z","v":70087,"vw":9.375016},{"c":9.295,"h":9.36,"l":9.29,"n":387,"o":9.355,"t":"2026-10-01T17:45:00Z","v":48132,"vw":9.336263},{"c":9.32,"h":9.33,"l":9.295,"n":376,"o":9.2999,"t":"2026-10-01T18:00:00Z","v":67880,"vw":9.306099},{"c":9.285,"h":9.325,"l":9.28,"n":340,"o":9.315,"t":"2026-10-01T18:15:00Z","v":32615,"vw":9.301149},{"c":9.285,"h":9.32,"l":9.27,"n":737,"o":9.285,"t":"2026-10-01T18:30:00Z","v":96640,"vw":9.293584},{"c":9.33,"h":9.33,"l":9.275,"n":331,"o":9.28,"t":"2026-10-01T18:45:00Z","v":30174,"vw":9.298009},{"c":9.32,"h":9.335,"l":9.3001,"n":413,"o":9.33,"t":"2026-10-01T19:00:00Z","v":32802,"vw":9.315706},{"c":9.305,"h":9.325,"l":9.3037,"n":504,"o":9.315,"t":"2026-10-01T19:15:00Z","v":53252,"vw":9.309826},{"c":9.35,"h":9.355,"l":9.305,"n":1112,"o":9.305,"t":"2026-10-01T19:30:00Z","v":142645,"vw":9.335981},{"c":9.365,"h":9.4,"l":9.34,"n":2921,"o":9.34,"t":"2026-10-01T19:45:00Z","v":418181,"vw":9.370344},{"c":9.37,"h":9.37,"l":9.37,"n":25,"o":9.37,"t":"2026-10-01T20:00:00Z","v":292076,"vw":9.37},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-01T20:30:00Z","v":150,"vw":9.41},{"c":9.37,"h":9.38,"l":9.37,"n":2,"o":9.38,"t":"2026-10-01T21:15:00Z","v":1585,"vw":9.371893},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-01T21:30:00Z","v":100,"vw":9.38},{"c":9.3279,"h":9.3279,"l":9.3279,"n":1,"o":9.3279,"t":"2026-10-02T12:00:00Z","v":443,"vw":9.3279},{"c":9.47,"h":9.47,"l":9.4601,"n":32,"o":9.47,"t":"2026-10-02T13:00:00Z","v":631,"vw":9.467838},{"c":9.58,"h":9.58,"l":9.5,"n":13,"o":9.5,"t":"2026-10-02T13:15:00Z","v":1413,"vw":9.515781},{"c":9.385,"h":9.55,"l":9.385,"n":682,"o":9.55,"t":"2026-10-02T13:30:00Z","v":104125,"vw":9.472947},{"c":9.305,"h":9.425,"l":9.3,"n":615,"o":9.39,"t":"2026-10-02T13:45:00Z","v":48427,"vw":9.380438},{"c":9.38,"h":9.38,"l":9.285,"n":566,"o":9.3014,"t":"2026-10-02T14:00:00Z","v":34977,"vw":9.324037},{"c":9.44,"h":9.445,"l":9.36,"n":656,"o":9.38,"t":"2026-10-02T14:15:00Z","v":51196,"vw":9.407471},{"c":9.4872,"h":9.495,"l":9.4213,"n":562,"o":9.44,"t":"2026-10-02T14:30:00Z","v":61920,"vw":9.460958},{"c":9.375,"h":9.495,"l":9.375,"n":550,"o":9.49,"t":"2026-10-02T14:45:00Z","v":42395,"vw":9.443221},{"c":9.295,"h":9.375,"l":9.295,"n":614,"o":9.375,"t":"2026-10-02T15:00:00Z","v":49954,"vw":9.338653},{"c":9.295,"h":9.3,"l":9.235,"n":1381,"o":9.295,"t":"2026-10-02T15:15:00Z","v":138314,"vw":9.265197},{"c":9.24,"h":9.295,"l":9.235,"n":1035,"o":9.295,"t":"2026-10-02T15:30:00Z","v":85816,"vw":9.252049},{"c":9.27,"h":9.29,"l":9.245,"n":712,"o":9.245,"t":"2026-10-02T15:45:00Z","v":43598,"vw":9.269432},{"c":9.29,"h":9.29,"l":9.255,"n":411,"o":9.27,"t":"2026-10-02T16:00:00Z","v":26359,"vw":9.273249},{"c":9.315,"h":9.32,"l":9.29,"n":400,"o":9.29,"t":"2026-10-02T16:15:00Z","v":23738,"vw":9.310147},{"c":9.345,"h":9.345,"l":9.315,"n":340,"o":9.315,"t":"2026-10-02T16:30:00Z","v":22551,"vw":9.332128},{"c":9.355,"h":9.355,"l":9.335,"n":220,"o":9.34,"t":"2026-10-02T16:45:00Z","v":9659,"vw":9.340383},{"c":9.35,"h":9.37,"l":9.345,"n":354,"o":9.36,"t":"2026-10-02T17:00:00Z","v":32810,"vw":9.355689},{"c":9.335,"h":9.355,"l":9.33,"n":435,"o":9.355,"t":"2026-10-02T17:15:00Z","v":30719,"vw":9.345941},{"c":9.355,"h":9.355,"l":9.3214,"n":309,"o":9.335,"t":"2026-10-02T17:30:00Z","v":25704,"vw":9.336898},{"c":9.3814,"h":9.39,"l":9.36,"n":266,"o":9.36,"t":"2026-10-02T17:45:00Z","v":15466,"vw":9.379821},{"c":9.39,"h":9.4,"l":9.375,"n":447,"o":9.385,"t":"2026-10-02T18:00:00Z","v":39822,"vw":9.385268},{"c":9.365,"h":9.395,"l":9.365,"n":295,"o":9.395,"t":"2026-10-02T18:15:00Z","v":25996,"vw":9.381575},{"c":9.38,"h":9.395,"l":9.365,"n":552,"o":9.37,"t":"2026-10-02T18:30:00Z","v":48772,"vw":9.377221},{"c":9.365,"h":9.385,"l":9.35,"n":559,"o":9.38,"t":"2026-10-02T18:45:00Z","v":31248,"vw":9.366432},{"c":9.375,"h":9.385,"l":9.35,"n":565,"o":9.37,"t":"2026-10-02T19:00:00Z","v":60734,"vw":9.367262},{"c":9.345,"h":9.375,"l":9.345,"n":624,"o":9.375,"t":"2026-10-02T19:15:00Z","v":32720,"vw":9.362403},{"c":9.315,"h":9.34,"l":9.315,"n":654,"o":9.34,"t":"2026-10-02T19:30:00Z","v":49725,"vw":9.328679},{"c":9.26,"h":9.335,"l":9.26,"n":2338,"o":9.315,"t":"2026-10-02T19:45:00Z","v":370165,"vw":9.280854},{"c":9.26,"h":9.26,"l":9.26,"n":15,"o":9.26,"t":"2026-10-02T20:00:00Z","v":254144,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-02T20:30:00Z","v":483,"vw":9.26},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-02T23:45:00Z","v":100,"vw":9.33},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-05T08:15:00Z","v":205,"vw":9.27},{"c":9.3,"h":9.35,"l":9.3,"n":4,"o":9.35,"t":"2026-10-05T11:00:00Z","v":409,"vw":9.3125},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-05T11:15:00Z","v":200,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-05T13:15:00Z","v":105,"vw":9.3},{"c":9.185,"h":9.27,"l":9.12,"n":690,"o":9.27,"t":"2026-10-05T13:30:00Z","v":93342,"vw":9.204855},{"c":9.2,"h":9.255,"l":9.185,"n":646,"o":9.19,"t":"2026-10-05T13:45:00Z","v":68169,"vw":9.219602},{"c":9.29,"h":9.31,"l":9.2,"n":598,"o":9.2,"t":"2026-10-05T14:00:00Z","v":80973,"vw":9.277515},{"c":9.215,"h":9.3,"l":9.21,"n":455,"o":9.285,"t":"2026-10-05T14:15:00Z","v":45045,"vw":9.256376},{"c":9.205,"h":9.25,"l":9.2,"n":560,"o":9.215,"t":"2026-10-05T14:30:00Z","v":50666,"vw":9.220533},{"c":9.245,"h":9.245,"l":9.185,"n":648,"o":9.205,"t":"2026-10-05T14:45:00Z","v":99953,"vw":9.202306},{"c":9.24,"h":9.25,"l":9.225,"n":401,"o":9.25,"t":"2026-10-05T15:00:00Z","v":33581,"vw":9.24026},{"c":9.255,"h":9.28,"l":9.22,"n":488,"o":9.2361,"t":"2026-10-05T15:15:00Z","v":49904,"vw":9.250477},{"c":9.26,"h":9.275,"l":9.2488,"n":296,"o":9.255,"t":"2026-10-05T15:30:00Z","v":23143,"vw":9.259299},{"c":9.24,"h":9.26,"l":9.235,"n":218,"o":9.26,"t":"2026-10-05T15:45:00Z","v":18690,"vw":9.24547},{"c":9.23,"h":9.24,"l":9.22,"n":329,"o":9.24,"t":"2026-10-05T16:00:00Z","v":30223,"vw":9.227772},{"c":9.24,"h":9.24,"l":9.2201,"n":234,"o":9.23,"t":"2026-10-05T16:15:00Z","v":19266,"vw":9.22852},{"c":9.23,"h":9.24,"l":9.23,"n":213,"o":9.235,"t":"2026-10-05T16:30:00Z","v":22328,"vw":9.235166},{"c":9.24,"h":9.24,"l":9.22,"n":252,"o":9.225,"t":"2026-10-05T16:45:00Z","v":19449,"vw":9.230719},{"c":9.18,"h":9.235,"l":9.18,"n":362,"o":9.235,"t":"2026-10-05T17:00:00Z","v":29427,"vw":9.201628},{"c":9.1465,"h":9.195,"l":9.145,"n":398,"o":9.185,"t":"2026-10-05T17:15:00Z","v":39227,"vw":9.175001},{"c":9.1699,"h":9.17,"l":9.125,"n":614,"o":9.1485,"t":"2026-10-05T17:30:00Z","v":72351,"vw":9.147666},{"c":9.135,"h":9.175,"l":9.135,"n":515,"o":9.165,"t":"2026-10-05T17:45:00Z","v":41503,"vw":9.151909},{"c":9.135,"h":9.155,"l":9.13,"n":398,"o":9.135,"t":"2026-10-05T18:00:00Z","v":37750,"vw":9.141397},{"c":9.145,"h":9.145,"l":9.12,"n":606,"o":9.13,"t":"2026-10-05T18:15:00Z","v":101236,"vw":9.132617},{"c":9.12,"h":9.145,"l":9.11,"n":498,"o":9.145,"t":"2026-10-05T18:30:00Z","v":73049,"vw":9.126356},{"c":9.215,"h":9.215,"l":9.115,"n":677,"o":9.115,"t":"2026-10-05T18:45:00Z","v":119631,"vw":9.162663},{"c":9.215,"h":9.22,"l":9.185,"n":518,"o":9.22,"t":"2026-10-05T19:00:00Z","v":75456,"vw":9.200195},{"c":9.17,"h":9.2185,"l":9.16,"n":549,"o":9.215,"t":"2026-10-05T19:15:00Z","v":39932,"vw":9.182727},{"c":9.175,"h":9.18,"l":9.145,"n":759,"o":9.175,"t":"2026-10-05T19:30:00Z","v":74659,"vw":9.165817},{"c":9.2,"h":9.2,"l":9.14,"n":2049,"o":9.17,"t":"2026-10-05T19:45:00Z","v":247233,"vw":9.175273},{"c":9.5794,"h":9.5794,"l":9.18,"n":19,"o":9.18,"t":"2026-10-05T20:00:00Z","v":175606,"vw":9.180247},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-05T20:30:00Z","v":116,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-05T20:45:00Z","v":100,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":20,"o":9.22,"t":"2026-10-05T22:00:00Z","v":500,"vw":9.22},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-05T22:30:00Z","v":360,"vw":9.4},{"c":9.104,"h":9.104,"l":9.104,"n":1,"o":9.104,"t":"2026-10-05T23:15:00Z","v":2500,"vw":9.104},{"c":9.1944,"h":9.1944,"l":9.1944,"n":1,"o":9.1944,"t":"2026-10-05T23:45:00Z","v":100,"vw":9.1944},{"c":9.22,"h":9.22,"l":9.205,"n":10,"o":9.205,"t":"2026-10-06T10:15:00Z","v":1785,"vw":9.216623},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-10-06T11:00:00Z","v":1000,"vw":9.2},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-06T13:15:00Z","v":100,"vw":9.18},{"c":9.19,"h":9.28,"l":9.19,"n":458,"o":9.21,"t":"2026-10-06T13:30:00Z","v":84004,"vw":9.228012},{"c":9.125,"h":9.21,"l":9.125,"n":373,"o":9.185,"t":"2026-10-06T13:45:00Z","v":44665,"vw":9.182758},{"c":9.17,"h":9.195,"l":9.13,"n":362,"o":9.13,"t":"2026-10-06T14:00:00Z","v":33645,"vw":9.172165},{"c":9.18,"h":9.18,"l":9.15,"n":351,"o":9.16,"t":"2026-10-06T14:15:00Z","v":42858,"vw":9.164966},{"c":9.185,"h":9.205,"l":9.17,"n":459,"o":9.175,"t":"2026-10-06T14:30:00Z","v":65512,"vw":9.19438},{"c":9.235,"h":9.235,"l":9.18,"n":335,"o":9.185,"t":"2026-10-06T14:45:00Z","v":37799,"vw":9.203356},{"c":9.245,"h":9.25,"l":9.22,"n":414,"o":9.235,"t":"2026-10-06T15:00:00Z","v":36697,"vw":9.233696},{"c":9.245,"h":9.255,"l":9.22,"n":231,"o":9.245,"t":"2026-10-06T15:15:00Z","v":22719,"vw":9.241797},{"c":9.245,"h":9.25,"l":9.235,"n":227,"o":9.25,"t":"2026-10-06T15:30:00Z","v":16677,"vw":9.241023},{"c":9.2013,"h":9.24,"l":9.2013,"n":187,"o":9.24,"t":"2026-10-06T15:45:00Z","v":12917,"vw":9.228896},{"c":9.215,"h":9.22,"l":9.2043,"n":208,"o":9.205,"t":"2026-10-06T16:00:00Z","v":15416,"vw":9.212882},{"c":9.18,"h":9.21,"l":9.18,"n":255,"o":9.21,"t":"2026-10-06T16:15:00Z","v":13915,"vw":9.195326},{"c":9.1885,"h":9.19,"l":9.1701,"n":176,"o":9.1701,"t":"2026-10-06T16:30:00Z","v":12085,"vw":9.180746},{"c":9.1799,"h":9.195,"l":9.17,"n":224,"o":9.18,"t":"2026-10-06T16:45:00Z","v":20497,"vw":9.184273},{"c":9.15,"h":9.17,"l":9.15,"n":245,"o":9.17,"t":"2026-10-06T17:00:00Z","v":18617,"vw":9.156338},{"c":9.14,"h":9.145,"l":9.13,"n":340,"o":9.14,"t":"2026-10-06T17:15:00Z","v":25791,"vw":9.134942},{"c":9.1455,"h":9.155,"l":9.125,"n":271,"o":9.13,"t":"2026-10-06T17:30:00Z","v":12525,"vw":9.14351},{"c":9.16,"h":9.17,"l":9.15,"n":302,"o":9.15,"t":"2026-10-06T17:45:00Z","v":19431,"vw":9.16049},{"c":9.155,"h":9.17,"l":9.15,"n":274,"o":9.17,"t":"2026-10-06T18:00:00Z","v":27346,"vw":9.163986},{"c":9.12,"h":9.155,"l":9.11,"n":343,"o":9.155,"t":"2026-10-06T18:15:00Z","v":20870,"vw":9.127442},{"c":9.135,"h":9.135,"l":9.11,"n":336,"o":9.115,"t":"2026-10-06T18:30:00Z","v":20509,"vw":9.122585},{"c":9.155,"h":9.175,"l":9.12,"n":401,"o":9.135,"t":"2026-10-06T18:45:00Z","v":22306,"vw":9.147031},{"c":9.135,"h":9.15,"l":9.13,"n":358,"o":9.15,"t":"2026-10-06T19:00:00Z","v":14713,"vw":9.14135},{"c":9.125,"h":9.145,"l":9.125,"n":489,"o":9.13,"t":"2026-10-06T19:15:00Z","v":29848,"vw":9.134931},{"c":9.145,"h":9.155,"l":9.125,"n":658,"o":9.125,"t":"2026-10-06T19:30:00Z","v":37138,"vw":9.146199},{"c":9.2,"h":9.2,"l":9.135,"n":2446,"o":9.14,"t":"2026-10-06T19:45:00Z","v":236557,"vw":9.158475},{"c":9.2,"h":9.2,"l":9.2,"n":22,"o":9.2,"t":"2026-10-06T20:00:00Z","v":130357,"vw":9.2},{"c":9.1,"h":9.18,"l":9.1,"n":27,"o":9.18,"t":"2026-10-07T13:15:00Z","v":3783,"vw":9.105694},{"c":8.9601,"h":9.145,"l":8.93,"n":649,"o":9.145,"t":"2026-10-07T13:30:00Z","v":97131,"vw":9.021856},{"c":8.945,"h":9.01,"l":8.895,"n":795,"o":8.97,"t":"2026-10-07T13:45:00Z","v":87866,"vw":8.936298},{"c":8.99,"h":9.01,"l":8.945,"n":429,"o":8.945,"t":"2026-10-07T14:00:00Z","v":45732,"vw":8.982253},{"c":8.975,"h":9.01,"l":8.965,"n":333,"o":8.995,"t":"2026-10-07T14:15:00Z","v":31254,"vw":8.99244},{"c":8.985,"h":8.995,"l":8.9714,"n":329,"o":8.975,"t":"2026-10-07T14:30:00Z","v":17860,"vw":8.983047},{"c":8.9799,"h":8.99,"l":8.965,"n":212,"o":8.985,"t":"2026-10-07T14:45:00Z","v":18383,"vw":8.976548},{"c":8.95,"h":8.985,"l":8.935,"n":427,"o":8.98,"t":"2026-10-07T15:00:00Z","v":69046,"vw":8.956773},{"c":8.925,"h":8.96,"l":8.9207,"n":332,"o":8.945,"t":"2026-10-07T15:15:00Z","v":35750,"vw":8.942915},{"c":8.9399,"h":8.955,"l":8.925,"n":948,"o":8.925,"t":"2026-10-07T15:30:00Z","v":97248,"vw":8.932214},{"c":8.935,"h":8.95,"l":8.93,"n":270,"o":8.93,"t":"2026-10-07T15:45:00Z","v":23119,"vw":8.940655},{"c":8.945,"h":8.945,"l":8.925,"n":375,"o":8.93,"t":"2026-10-07T16:00:00Z","v":31912,"vw":8.93303},{"c":8.95,"h":8.95,"l":8.935,"n":246,"o":8.95,"t":"2026-10-07T16:15:00Z","v":20708,"vw":8.94453},{"c":8.94,"h":8.96,"l":8.93,"n":153,"o":8.96,"t":"2026-10-07T16:30:00Z","v":13957,"vw":8.942998},{"c":8.935,"h":8.955,"l":8.93,"n":187,"o":8.95,"t":"2026-10-07T16:45:00Z","v":14499,"vw":8.94053},{"c":9,"h":9.01,"l":8.935,"n":556,"o":8.9386,"t":"2026-10-07T17:00:00Z","v":79129,"vw":8.988505},{"c":9.005,"h":9.03,"l":8.995,"n":387,"o":8.995,"t":"2026-10-07T17:15:00Z","v":49022,"vw":9.001085},{"c":9.01,"h":9.03,"l":8.995,"n":722,"o":9.005,"t":"2026-10-07T17:30:00Z","v":105413,"vw":9.003603},{"c":8.9788,"h":9.015,"l":8.9745,"n":379,"o":9.015,"t":"2026-10-07T17:45:00Z","v":45047,"vw":8.999001},{"c":8.97,"h":8.985,"l":8.965,"n":177,"o":8.975,"t":"2026-10-07T18:00:00Z","v":12471,"vw":8.976996},{"c":8.99,"h":8.995,"l":8.975,"n":214,"o":8.975,"t":"2026-10-07T18:15:00Z","v":13269,"vw":8.983192},{"c":9.005,"h":9.01,"l":8.9813,"n":230,"o":8.99,"t":"2026-10-07T18:30:00Z","v":17418,"vw":8.995649},{"c":9.01,"h":9.015,"l":9,"n":167,"o":9.01,"t":"2026-10-07T18:45:00Z","v":10859,"vw":9.009678},{"c":8.985,"h":9.015,"l":8.97,"n":270,"o":9.01,"t":"2026-10-07T19:00:00Z","v":31203,"vw":8.988399},{"c":8.965,"h":8.985,"l":8.96,"n":221,"o":8.985,"t":"2026-10-07T19:15:00Z","v":16561,"vw":8.973984},{"c":8.95,"h":8.965,"l":8.935,"n":560,"o":8.965,"t":"2026-10-07T19:30:00Z","v":66112,"vw":8.949242},{"c":8.97,"h":8.99,"l":8.935,"n":1734,"o":8.945,"t":"2026-10-07T19:45:00Z","v":263880,"vw":8.967893},{"c":8.97,"h":8.97,"l":8.96,"n":22,"o":8.96,"t":"2026-10-07T20:00:00Z","v":151778,"vw":8.960059},{"c":9.1867,"h":9.1867,"l":9.1867,"n":1,"o":9.1867,"t":"2026-10-07T20:30:00Z","v":1000,"vw":9.1867},{"c":9.143,"h":9.143,"l":9.143,"n":1,"o":9.143,"t":"2026-10-07T22:15:00Z","v":110,"vw":9.143},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-08T08:00:00Z","v":375,"vw":8.95},{"c":8.95,"h":8.95,"l":8.94,"n":6,"o":8.94,"t":"2026-10-08T11:00:00Z","v":671,"vw":8.946748},{"c":9.05,"h":9.05,"l":8.91,"n":373,"o":8.92,"t":"2026-10-08T13:30:00Z","v":51220,"vw":8.979979},{"c":9.03,"h":9.09,"l":9.02,"n":380,"o":9.0599,"t":"2026-10-08T13:45:00Z","v":50417,"vw":9.055543},{"c":8.965,"h":9.035,"l":8.96,"n":453,"o":9.02,"t":"2026-10-08T14:00:00Z","v":39423,"vw":8.98801},{"c":8.985,"h":9,"l":8.965,"n":288,"o":8.9689,"t":"2026-10-08T14:15:00Z","v":23258,"vw":8.99312},{"c":8.945,"h":8.98,"l":8.94,"n":425,"o":8.98,"t":"2026-10-08T14:30:00Z","v":65113,"vw":8.96232},{"c":8.8785,"h":8.945,"l":8.8785,"n":404,"o":8.945,"t":"2026-10-08T14:45:00Z","v":36141,"vw":8.918262},{"c":8.8587,"h":8.88,"l":8.855,"n":406,"o":8.8799,"t":"2026-10-08T15:00:00Z","v":47043,"vw":8.864743},{"c":8.835,"h":8.855,"l":8.82,"n":657,"o":8.855,"t":"2026-10-08T15:15:00Z","v":60269,"vw":8.837933},{"c":8.845,"h":8.85,"l":8.825,"n":478,"o":8.835,"t":"2026-10-08T15:30:00Z","v":38132,"vw":8.837918},{"c":8.82,"h":8.85,"l":8.81,"n":421,"o":8.845,"t":"2026-10-08T15:45:00Z","v":30062,"vw":8.831214},{"c":8.845,"h":8.85,"l":8.815,"n":355,"o":8.825,"t":"2026-10-08T16:00:00Z","v":20802,"vw":8.835403},{"c":8.845,"h":8.91,"l":8.835,"n":844,"o":8.845,"t":"2026-10-08T16:15:00Z","v":69142,"vw":8.871288},{"c":8.845,"h":8.855,"l":8.825,"n":377,"o":8.84,"t":"2026-10-08T16:30:00Z","v":25962,"vw":8.839838},{"c":8.925,"h":8.93,"l":8.845,"n":723,"o":8.845,"t":"2026-10-08T16:45:00Z","v":59368,"vw":8.894164},{"c":8.905,"h":8.93,"l":8.87,"n":1154,"o":8.925,"t":"2026-10-08T17:00:00Z","v":107127,"vw":8.903966},{"c":8.935,"h":8.95,"l":8.905,"n":569,"o":8.905,"t":"2026-10-08T17:15:00Z","v":43590,"vw":8.927975},{"c":9.0199,"h":9.025,"l":8.935,"n":503,"o":8.94,"t":"2026-10-08T17:30:00Z","v":52984,"vw":8.995101},{"c":9.005,"h":9.025,"l":8.985,"n":504,"o":9.02,"t":"2026-10-08T17:45:00Z","v":50960,"vw":8.998376},{"c":9.005,"h":9.02,"l":8.995,"n":487,"o":9.005,"t":"2026-10-08T18:00:00Z","v":29510,"vw":9.003306},{"c":8.985,"h":9,"l":8.97,"n":651,"o":9,"t":"2026-10-08T18:15:00Z","v":42798,"vw":8.986799},{"c":9.015,"h":9.015,"l":8.975,"n":692,"o":8.985,"t":"2026-10-08T18:30:00Z","v":59949,"vw":8.989144},{"c":9.025,"h":9.0299,"l":9.01,"n":394,"o":9.015,"t":"2026-10-08T18:45:00Z","v":24078,"vw":9.022727},{"c":9.065,"h":9.08,"l":9.03,"n":618,"o":9.03,"t":"2026-10-08T19:00:00Z","v":33861,"vw":9.056048},{"c":9.045,"h":9.065,"l":9.04,"n":469,"o":9.065,"t":"2026-10-08T19:15:00Z","v":42817,"vw":9.050218},{"c":9.025,"h":9.045,"l":9.025,"n":614,"o":9.045,"t":"2026-10-08T19:30:00Z","v":48759,"vw":9.031014},{"c":9,"h":9.035,"l":9,"n":2142,"o":9.03,"t":"2026-10-08T19:45:00Z","v":220352,"vw":9.019268},{"c":9.0136,"h":9.0136,"l":9.01,"n":25,"o":9.01,"t":"2026-10-08T20:00:00Z","v":556216,"vw":9.010003},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-09T11:00:00Z","v":200,"vw":9.05},{"c":9.08,"h":9.08,"l":9.05,"n":2,"o":9.05,"t":"2026-10-09T13:00:00Z","v":305,"vw":9.060426},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-09T13:15:00Z","v":100,"vw":9.06},{"c":8.93,"h":9.03,"l":8.89,"n":609,"o":9.02,"t":"2026-10-09T13:30:00Z","v":79935,"vw":8.951704},{"c":8.94,"h":8.95,"l":8.915,"n":459,"o":8.94,"t":"2026-10-09T13:45:00Z","v":48828,"vw":8.932616},{"c":8.94,"h":8.95,"l":8.9,"n":382,"o":8.935,"t":"2026-10-09T14:00:00Z","v":48334,"vw":8.929556},{"c":8.95,"h":8.97,"l":8.935,"n":729,"o":8.935,"t":"2026-10-09T14:15:00Z","v":70933,"vw":8.952445},{"c":8.93,"h":8.96,"l":8.915,"n":280,"o":8.95,"t":"2026-10-09T14:30:00Z","v":18266,"vw":8.929401},{"c":8.905,"h":8.935,"l":8.9,"n":287,"o":8.935,"t":"2026-10-09T14:45:00Z","v":19046,"vw":8.916329},{"c":8.945,"h":8.945,"l":8.905,"n":414,"o":8.905,"t":"2026-10-09T15:00:00Z","v":44464,"vw":8.931874},{"c":8.955,"h":8.96,"l":8.945,"n":317,"o":8.95,"t":"2026-10-09T15:15:00Z","v":27325,"vw":8.951808},{"c":8.955,"h":8.965,"l":8.945,"n":256,"o":8.955,"t":"2026-10-09T15:30:00Z","v":28079,"vw":8.956297},{"c":8.945,"h":8.96,"l":8.93,"n":246,"o":8.95,"t":"2026-10-09T15:45:00Z","v":26077,"vw":8.940975},{"c":8.9,"h":8.94,"l":8.89,"n":260,"o":8.94,"t":"2026-10-09T16:00:00Z","v":25511,"vw":8.913208},{"c":8.905,"h":8.905,"l":8.89,"n":186,"o":8.905,"t":"2026-10-09T16:15:00Z","v":14638,"vw":8.899275},{"c":8.935,"h":8.94,"l":8.8999,"n":431,"o":8.9,"t":"2026-10-09T16:30:00Z","v":42750,"vw":8.923177},{"c":8.955,"h":8.955,"l":8.93,"n":332,"o":8.935,"t":"2026-10-09T16:45:00Z","v":34369,"vw":8.945155},{"c":8.935,"h":8.97,"l":8.9348,"n":337,"o":8.955,"t":"2026-10-09T17:00:00Z","v":39699,"vw":8.948966},{"c":8.935,"h":8.945,"l":8.93,"n":255,"o":8.935,"t":"2026-10-09T17:15:00Z","v":23039,"vw":8.940442},{"c":8.955,"h":8.955,"l":8.935,"n":161,"o":8.935,"t":"2026-10-09T17:30:00Z","v":10482,"vw":8.948497},{"c":8.955,"h":8.955,"l":8.945,"n":186,"o":8.955,"t":"2026-10-09T17:45:00Z","v":11619,"vw":8.949751},{"c":8.925,"h":8.95,"l":8.925,"n":250,"o":8.95,"t":"2026-10-09T18:00:00Z","v":23186,"vw":8.941268},{"c":8.935,"h":8.935,"l":8.92,"n":216,"o":8.925,"t":"2026-10-09T18:15:00Z","v":15147,"vw":8.926876},{"c":8.915,"h":8.935,"l":8.91,"n":246,"o":8.935,"t":"2026-10-09T18:30:00Z","v":22830,"vw":8.922818},{"c":8.94,"h":8.94,"l":8.915,"n":490,"o":8.915,"t":"2026-10-09T18:45:00Z","v":51260,"vw":8.927581},{"c":8.935,"h":8.945,"l":8.922,"n":234,"o":8.945,"t":"2026-10-09T19:00:00Z","v":16871,"vw":8.931796},{"c":8.97,"h":8.97,"l":8.91,"n":877,"o":8.935,"t":"2026-10-09T19:15:00Z","v":136212,"vw":8.946933},{"c":8.965,"h":8.98,"l":8.95,"n":837,"o":8.965,"t":"2026-10-09T19:30:00Z","v":93774,"vw":8.966618},{"c":8.97,"h":8.98,"l":8.945,"n":2092,"o":8.965,"t":"2026-10-09T19:45:00Z","v":296056,"vw":8.963861},{"c":8.96,"h":8.96,"l":8.96,"n":27,"o":8.96,"t":"2026-10-09T20:00:00Z","v":144260,"vw":8.96},{"c":9.1551,"h":9.1551,"l":9.1551,"n":1,"o":9.1551,"t":"2026-10-09T21:30:00Z","v":1000,"vw":9.1551},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-10-12T08:45:00Z","v":601,"vw":8.99},{"c":8.93,"h":8.93,"l":8.93,"n":27,"o":8.93,"t":"2026-10-12T10:45:00Z","v":583,"vw":8.93},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-12T11:00:00Z","v":150,"vw":9.15},{"c":8.785,"h":8.93,"l":8.755,"n":698,"o":8.92,"t":"2026-10-12T13:30:00Z","v":91974,"vw":8.821177},{"c":8.735,"h":8.79,"l":8.72,"n":461,"o":8.785,"t":"2026-10-12T13:45:00Z","v":51986,"vw":8.756846},{"c":8.7786,"h":8.785,"l":8.7201,"n":645,"o":8.735,"t":"2026-10-12T14:00:00Z","v":59964,"vw":8.746914},{"c":8.735,"h":8.775,"l":8.73,"n":401,"o":8.775,"t":"2026-10-12T14:15:00Z","v":38327,"vw":8.74525},{"c":8.76,"h":8.765,"l":8.72,"n":468,"o":8.73,"t":"2026-10-12T14:30:00Z","v":55293,"vw":8.741453},{"c":8.795,"h":8.815,"l":8.755,"n":376,"o":8.76,"t":"2026-10-12T14:45:00Z","v":42470,"vw":8.787404},{"c":8.815,"h":8.825,"l":8.78,"n":508,"o":8.795,"t":"2026-10-12T15:00:00Z","v":57513,"vw":8.801465},{"c":8.815,"h":8.835,"l":8.81,"n":265,"o":8.82,"t":"2026-10-12T15:15:00Z","v":28018,"vw":8.818915},{"c":8.865,"h":8.88,"l":8.815,"n":517,"o":8.815,"t":"2026-10-12T15:30:00Z","v":50794,"vw":8.848741},{"c":8.845,"h":8.865,"l":8.84,"n":376,"o":8.86,"t":"2026-10-12T15:45:00Z","v":35266,"vw":8.856315},{"c":8.84,"h":8.86,"l":8.835,"n":409,"o":8.84,"t":"2026-10-12T16:00:00Z","v":40628,"vw":8.847364},{"c":8.82,"h":8.86,"l":8.815,"n":513,"o":8.84,"t":"2026-10-12T16:15:00Z","v":49779,"vw":8.841347},{"c":8.8,"h":8.825,"l":8.79,"n":470,"o":8.815,"t":"2026-10-12T16:30:00Z","v":45973,"vw":8.812595},{"c":8.785,"h":8.795,"l":8.775,"n":563,"o":8.795,"t":"2026-10-12T16:45:00Z","v":49770,"vw":8.785202},{"c":8.795,"h":8.795,"l":8.775,"n":415,"o":8.78,"t":"2026-10-12T17:00:00Z","v":44024,"vw":8.7848},{"c":8.805,"h":8.82,"l":8.78,"n":547,"o":8.79,"t":"2026-10-12T17:15:00Z","v":48833,"vw":8.802513},{"c":8.81,"h":8.815,"l":8.795,"n":520,"o":8.8,"t":"2026-10-12T17:30:00Z","v":53507,"vw":8.802399},{"c":8.825,"h":8.84,"l":8.8,"n":473,"o":8.805,"t":"2026-10-12T17:45:00Z","v":37887,"vw":8.818083},{"c":8.82,"h":8.84,"l":8.82,"n":523,"o":8.83,"t":"2026-10-12T18:00:00Z","v":35720,"vw":8.828268},{"c":8.84,"h":8.84,"l":8.82,"n":528,"o":8.82,"t":"2026-10-12T18:15:00Z","v":39848,"vw":8.827134},{"c":8.85,"h":8.86,"l":8.83,"n":621,"o":8.835,"t":"2026-10-12T18:30:00Z","v":51268,"vw":8.842728},{"c":8.835,"h":8.86,"l":8.83,"n":596,"o":8.845,"t":"2026-10-12T18:45:00Z","v":59751,"vw":8.851173},{"c":8.83,"h":8.85,"l":8.825,"n":637,"o":8.835,"t":"2026-10-12T19:00:00Z","v":56545,"vw":8.834209},{"c":8.805,"h":8.835,"l":8.795,"n":819,"o":8.83,"t":"2026-10-12T19:15:00Z","v":98399,"vw":8.81515},{"c":8.785,"h":8.805,"l":8.78,"n":781,"o":8.805,"t":"2026-10-12T19:30:00Z","v":94741,"vw":8.790836},{"c":8.76,"h":8.805,"l":8.76,"n":1992,"o":8.785,"t":"2026-10-12T19:45:00Z","v":334202,"vw":8.784323},{"c":8.76,"h":8.76,"l":8.76,"n":25,"o":8.76,"t":"2026-10-12T20:00:00Z","v":158828,"vw":8.76},{"c":8.8581,"h":8.8581,"l":8.8581,"n":1,"o":8.8581,"t":"2026-10-12T20:30:00Z","v":1000,"vw":8.8581},{"c":8.7622,"h":8.7622,"l":8.7622,"n":1,"o":8.7622,"t":"2026-10-12T23:00:00Z","v":1000,"vw":8.7622},{"c":8.7739,"h":8.7739,"l":8.7739,"n":1,"o":8.7739,"t":"2026-10-12T23:30:00Z","v":200,"vw":8.7739},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-13T09:00:00Z","v":250,"vw":8.81},{"c":8.8325,"h":8.91,"l":8.815,"n":503,"o":8.87,"t":"2026-10-13T13:30:00Z","v":70394,"vw":8.868225},{"c":8.725,"h":8.845,"l":8.725,"n":339,"o":8.84,"t":"2026-10-13T13:45:00Z","v":35271,"vw":8.797272},{"c":8.685,"h":8.72,"l":8.675,"n":895,"o":8.72,"t":"2026-10-13T14:00:00Z","v":93545,"vw":8.692955},{"c":8.68,"h":8.7,"l":8.66,"n":1086,"o":8.69,"t":"2026-10-13T14:15:00Z","v":139076,"vw":8.685944},{"c":8.68,"h":8.69,"l":8.66,"n":265,"o":8.685,"t":"2026-10-13T14:30:00Z","v":30912,"vw":8.672373},{"c":8.71,"h":8.71,"l":8.6599,"n":382,"o":8.685,"t":"2026-10-13T14:45:00Z","v":31764,"vw":8.677069},{"c":8.71,"h":8.725,"l":8.695,"n":303,"o":8.71,"t":"2026-10-13T15:00:00Z","v":36023,"vw":8.705153},{"c":8.705,"h":8.71,"l":8.6901,"n":268,"o":8.705,"t":"2026-10-13T15:15:00Z","v":23016,"vw":8.702815},{"c":8.71,"h":8.74,"l":8.695,"n":387,"o":8.71,"t":"2026-10-13T15:30:00Z","v":31391,"vw":8.719624},{"c":8.7299,"h":8.7299,"l":8.71,"n":134,"o":8.7124,"t":"2026-10-13T15:45:00Z","v":14419,"vw":8.717511},{"c":8.715,"h":8.735,"l":8.71,"n":254,"o":8.72,"t":"2026-10-13T16:00:00Z","v":17448,"vw":8.720462},{"c":8.705,"h":8.735,"l":8.7,"n":200,"o":8.715,"t":"2026-10-13T16:15:00Z","v":18156,"vw":8.720733},{"c":8.7,"h":8.705,"l":8.69,"n":309,"o":8.705,"t":"2026-10-13T16:30:00Z","v":38861,"vw":8.69562},{"c":8.685,"h":8.7,"l":8.68,"n":435,"o":8.7,"t":"2026-10-13T16:45:00Z","v":45810,"vw":8.690648},{"c":8.66,"h":8.695,"l":8.66,"n":403,"o":8.68,"t":"2026-10-13T17:00:00Z","v":51267,"vw":8.67611},{"c":8.635,"h":8.66,"l":8.63,"n":246,"o":8.66,"t":"2026-10-13T17:15:00Z","v":23784,"vw":8.645939},{"c":8.63,"h":8.66,"l":8.63,"n":417,"o":8.64,"t":"2026-10-13T17:30:00Z","v":33349,"vw":8.641699},{"c":8.635,"h":8.64,"l":8.605,"n":654,"o":8.63,"t":"2026-10-13T17:45:00Z","v":83572,"vw":8.626759},{"c":8.68,"h":8.7,"l":8.6301,"n":414,"o":8.635,"t":"2026-10-13T18:00:00Z","v":51406,"vw":8.669949},{"c":8.6987,"h":8.6987,"l":8.6713,"n":272,"o":8.675,"t":"2026-10-13T18:15:00Z","v":24902,"vw":8.68285},{"c":8.72,"h":8.72,"l":8.69,"n":261,"o":8.7,"t":"2026-10-13T18:30:00Z","v":28999,"vw":8.697021},{"c":8.745,"h":8.745,"l":8.705,"n":278,"o":8.715,"t":"2026-10-13T18:45:00Z","v":25482,"vw":8.726961},{"c":8.75,"h":8.77,"l":8.735,"n":466,"o":8.745,"t":"2026-10-13T19:00:00Z","v":58572,"vw":8.754325},{"c":8.775,"h":8.775,"l":8.755,"n":476,"o":8.755,"t":"2026-10-13T19:15:00Z","v":51211,"vw":8.760159},{"c":8.785,"h":8.8,"l":8.765,"n":614,"o":8.78,"t":"2026-10-13T19:30:00Z","v":48514,"vw":8.783102},{"c":8.76,"h":8.81,"l":8.76,"n":1612,"o":8.785,"t":"2026-10-13T19:45:00Z","v":202375,"vw":8.788622},{"c":8.76,"h":8.76,"l":8.76,"n":28,"o":8.76,"t":"2026-10-13T20:00:00Z","v":215158,"vw":8.76},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-13T20:30:00Z","v":250,"vw":8.8},{"c":8.66,"h":8.7,"l":8.66,"n":4,"o":8.7,"t":"2026-10-14T12:30:00Z","v":277,"vw":8.677621},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-14T13:15:00Z","v":125,"vw":8.77},{"c":8.56,"h":8.7,"l":8.54,"n":753,"o":8.68,"t":"2026-10-14T13:30:00Z","v":63332,"vw":8.610658},{"c":8.595,"h":8.6099,"l":8.55,"n":736,"o":8.561,"t":"2026-10-14T13:45:00Z","v":47946,"vw":8.582761},{"c":8.6099,"h":8.615,"l":8.575,"n":868,"o":8.585,"t":"2026-10-14T14:00:00Z","v":59080,"vw":8.597226},{"c":8.63,"h":8.638,"l":8.6,"n":743,"o":8.6012,"t":"2026-10-14T14:15:00Z","v":59464,"vw":8.623636},{"c":8.67,"h":8.69,"l":8.635,"n":728,"o":8.635,"t":"2026-10-14T14:30:00Z","v":57817,"vw":8.658183},{"c":8.625,"h":8.675,"l":8.625,"n":634,"o":8.675,"t":"2026-10-14T14:45:00Z","v":56051,"vw":8.645455},{"c":8.6,"h":8.63,"l":8.585,"n":841,"o":8.63,"t":"2026-10-14T15:00:00Z","v":73076,"vw":8.600512},{"c":8.625,"h":8.64,"l":8.6,"n":651,"o":8.6,"t":"2026-10-14T15:15:00Z","v":53277,"vw":8.617604},{"c":8.6399,"h":8.65,"l":8.625,"n":837,"o":8.625,"t":"2026-10-14T15:30:00Z","v":61741,"vw":8.637246},{"c":8.635,"h":8.64,"l":8.625,"n":340,"o":8.635,"t":"2026-10-14T15:45:00Z","v":31490,"vw":8.633367},{"c":8.625,"h":8.645,"l":8.62,"n":501,"o":8.635,"t":"2026-10-14T16:00:00Z","v":44562,"vw":8.629241},{"c":8.63,"h":8.64,"l":8.61,"n":648,"o":8.625,"t":"2026-10-14T16:15:00Z","v":56252,"vw":8.623219},{"c":8.595,"h":8.625,"l":8.595,"n":480,"o":8.625,"t":"2026-10-14T16:30:00Z","v":31362,"vw":8.612076},{"c":8.585,"h":8.6,"l":8.575,"n":633,"o":8.595,"t":"2026-10-14T16:45:00Z","v":74848,"vw":8.583272},{"c":8.58,"h":8.59,"l":8.57,"n":715,"o":8.585,"t":"2026-10-14T17:00:00Z","v":67980,"vw":8.578992},{"c":8.56,"h":8.575,"l":8.56,"n":412,"o":8.57,"t":"2026-10-14T17:15:00Z","v":33003,"vw":8.566132},{"c":8.565,"h":8.57,"l":8.56,"n":415,"o":8.565,"t":"2026-10-14T17:30:00Z","v":32384,"vw":8.562258},{"c":8.55,"h":8.57,"l":8.54,"n":507,"o":8.5687,"t":"2026-10-14T17:45:00Z","v":53632,"vw":8.550219},{"c":8.565,"h":8.5655,"l":8.55,"n":639,"o":8.55,"t":"2026-10-14T18:00:00Z","v":73409,"vw":8.554114},{"c":8.555,"h":8.57,"l":8.545,"n":408,"o":8.565,"t":"2026-10-14T18:15:00Z","v":42813,"vw":8.556697},{"c":8.53,"h":8.555,"l":8.53,"n":403,"o":8.55,"t":"2026-10-14T18:30:00Z","v":33927,"vw":8.546169},{"c":8.54,"h":8.545,"l":8.515,"n":660,"o":8.53,"t":"2026-10-14T18:45:00Z","v":56085,"vw":8.528569},{"c":8.505,"h":8.54,"l":8.505,"n":552,"o":8.535,"t":"2026-10-14T19:00:00Z","v":47041,"vw":8.524544},{"c":8.51,"h":8.515,"l":8.482,"n":1083,"o":8.5,"t":"2026-10-14T19:15:00Z","v":127879,"vw":8.4954},{"c":8.505,"h":8.54,"l":8.5,"n":1038,"o":8.51,"t":"2026-10-14T19:30:00Z","v":109717,"vw":8.518098},{"c":8.49,"h":8.525,"l":8.47,"n":2690,"o":8.5,"t":"2026-10-14T19:45:00Z","v":339999,"vw":8.499517},{"c":8.57,"h":8.57,"l":8.48,"n":30,"o":8.48,"t":"2026-10-14T20:00:00Z","v":225395,"vw":8.480162},{"c":8.4855,"h":8.4855,"l":8.4855,"n":1,"o":8.4855,"t":"2026-10-14T20:15:00Z","v":113,"vw":8.4855},{"c":8.5545,"h":8.5545,"l":8.5545,"n":1,"o":8.5545,"t":"2026-10-14T20:45:00Z","v":583,"vw":8.5545},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-14T21:30:00Z","v":104,"vw":8.57},{"c":8.62,"h":8.62,"l":8.56,"n":2,"o":8.56,"t":"2026-10-15T10:30:00Z","v":1000,"vw":8.5864},{"c":8.49,"h":8.49,"l":8.48,"n":17,"o":8.49,"t":"2026-10-15T12:30:00Z","v":2244,"vw":8.48945},{"c":8.59,"h":8.67,"l":8.59,"n":872,"o":8.6,"t":"2026-10-15T13:30:00Z","v":145885,"vw":8.625989},{"c":8.71,"h":8.75,"l":8.585,"n":928,"o":8.585,"t":"2026-10-15T13:45:00Z","v":76466,"vw":8.689434},{"c":8.75,"h":8.79,"l":8.7,"n":1099,"o":8.715,"t":"2026-10-15T14:00:00Z","v":91952,"vw":8.758239},{"c":8.76,"h":8.79,"l":8.75,"n":773,"o":8.76,"t":"2026-10-15T14:15:00Z","v":63239,"vw":8.772305},{"c":8.78,"h":8.81,"l":8.76,"n":722,"o":8.765,"t":"2026-10-15T14:30:00Z","v":55807,"vw":8.791001},{"c":8.755,"h":8.785,"l":8.745,"n":375,"o":8.78,"t":"2026-10-15T14:45:00Z","v":34149,"vw":8.76752},{"c":8.75,"h":8.775,"l":8.74,"n":400,"o":8.755,"t":"2026-10-15T15:00:00Z","v":25353,"vw":8.757078},{"c":8.745,"h":8.75,"l":8.72,"n":436,"o":8.75,"t":"2026-10-15T15:15:00Z","v":41205,"vw":8.737333},{"c":8.705,"h":8.7487,"l":8.7,"n":465,"o":8.745,"t":"2026-10-15T15:30:00Z","v":30012,"vw":8.733559},{"c":8.71,"h":8.715,"l":8.7,"n":503,"o":8.705,"t":"2026-10-15T15:45:00Z","v":37199,"vw":8.70606},{"c":8.685,"h":8.71,"l":8.675,"n":851,"o":8.71,"t":"2026-10-15T16:00:00Z","v":89635,"vw":8.697548},{"c":8.72,"h":8.725,"l":8.685,"n":350,"o":8.685,"t":"2026-10-15T16:15:00Z","v":24758,"vw":8.705243},{"c":8.75,"h":8.755,"l":8.72,"n":487,"o":8.72,"t":"2026-10-15T16:30:00Z","v":43052,"vw":8.741278},{"c":8.735,"h":8.755,"l":8.73,"n":304,"o":8.755,"t":"2026-10-15T16:45:00Z","v":24706,"vw":8.743319},{"c":8.75,"h":8.755,"l":8.73,"n":363,"o":8.74,"t":"2026-10-15T17:00:00Z","v":37835,"vw":8.744302},{"c":8.73,"h":8.75,"l":8.73,"n":274,"o":8.75,"t":"2026-10-15T17:15:00Z","v":18155,"vw":8.740126},{"c":8.73,"h":8.74,"l":8.72,"n":359,"o":8.73,"t":"2026-10-15T17:30:00Z","v":31096,"vw":8.730734},{"c":8.73,"h":8.7487,"l":8.73,"n":359,"o":8.73,"t":"2026-10-15T17:45:00Z","v":30388,"vw":8.738249},{"c":8.69,"h":8.745,"l":8.69,"n":426,"o":8.73,"t":"2026-10-15T18:00:00Z","v":32779,"vw":8.726408},{"c":8.69,"h":8.71,"l":8.68,"n":456,"o":8.69,"t":"2026-10-15T18:15:00Z","v":53926,"vw":8.694223},{"c":8.67,"h":8.7,"l":8.67,"n":375,"o":8.7,"t":"2026-10-15T18:30:00Z","v":26157,"vw":8.681592},{"c":8.66,"h":8.68,"l":8.66,"n":510,"o":8.675,"t":"2026-10-15T18:45:00Z","v":39976,"vw":8.669357},{"c":8.665,"h":8.6799,"l":8.65,"n":529,"o":8.665,"t":"2026-10-15T19:00:00Z","v":54197,"vw":8.663124},{"c":8.635,"h":8.675,"l":8.63,"n":543,"o":8.67,"t":"2026-10-15T19:15:00Z","v":37898,"vw":8.65398},{"c":8.595,"h":8.64,"l":8.58,"n":881,"o":8.635,"t":"2026-10-15T19:30:00Z","v":69124,"vw":8.608385},{"c":8.54,"h":8.6,"l":8.54,"n":2305,"o":8.595,"t":"2026-10-15T19:45:00Z","v":302327,"vw":8.56195},{"c":8.55,"h":8.55,"l":8.54,"n":23,"o":8.55,"t":"2026-10-15T20:00:00Z","v":179654,"vw":8.549983},{"c":8.55,"h":8.5639,"l":8.55,"n":2,"o":8.5639,"t":"2026-10-15T20:30:00Z","v":2191,"vw":8.557556},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T20:45:00Z","v":500,"vw":8.6},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-15T21:15:00Z","v":500,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-15T22:00:00Z","v":500,"vw":8.55},{"c":8.7106,"h":8.7106,"l":8.7106,"n":1,"o":8.7106,"t":"2026-10-16T12:45:00Z","v":1000,"vw":8.7106},{"c":8.5,"h":8.69,"l":8.49,"n":729,"o":8.63,"t":"2026-10-16T13:30:00Z","v":105891,"vw":8.553641},{"c":8.535,"h":8.5386,"l":8.475,"n":797,"o":8.49,"t":"2026-10-16T13:45:00Z","v":69154,"vw":8.508507},{"c":8.545,"h":8.57,"l":8.53,"n":377,"o":8.53,"t":"2026-10-16T14:00:00Z","v":29935,"vw":8.544371},{"c":8.53,"h":8.55,"l":8.515,"n":350,"o":8.55,"t":"2026-10-16T14:15:00Z","v":24866,"vw":8.531979},{"c":8.495,"h":8.535,"l":8.495,"n":378,"o":8.53,"t":"2026-10-16T14:30:00Z","v":29969,"vw":8.519428},{"c":8.48,"h":8.52,"l":8.47,"n":723,"o":8.495,"t":"2026-10-16T14:45:00Z","v":90641,"vw":8.49608},{"c":8.51,"h":8.525,"l":8.48,"n":362,"o":8.48,"t":"2026-10-16T15:00:00Z","v":49979,"vw":8.498772},{"c":8.4999,"h":8.515,"l":8.4801,"n":322,"o":8.515,"t":"2026-10-16T15:15:00Z","v":34100,"vw":8.498252},{"c":8.4701,"h":8.505,"l":8.4701,"n":262,"o":8.5,"t":"2026-10-16T15:30:00Z","v":18497,"vw":8.492353},{"c":8.46,"h":8.485,"l":8.455,"n":431,"o":8.475,"t":"2026-10-16T15:45:00Z","v":42022,"vw":8.468128},{"c":8.455,"h":8.46,"l":8.445,"n":303,"o":8.455,"t":"2026-10-16T16:00:00Z","v":23740,"vw":8.454026},{"c":8.46,"h":8.475,"l":8.455,"n":604,"o":8.46,"t":"2026-10-16T16:15:00Z","v":66802,"vw":8.465422},{"c":8.4285,"h":8.455,"l":8.42,"n":443,"o":8.45,"t":"2026-10-16T16:30:00Z","v":42202,"vw":8.441707},{"c":8.425,"h":8.435,"l":8.41,"n":339,"o":8.425,"t":"2026-10-16T16:45:00Z","v":31960,"vw":8.424798},{"c":8.39,"h":8.43,"l":8.385,"n":419,"o":8.43,"t":"2026-10-16T17:00:00Z","v":33423,"vw":8.40216},{"c":8.405,"h":8.41,"l":8.375,"n":369,"o":8.38,"t":"2026-10-16T17:15:00Z","v":44147,"vw":8.388731},{"c":8.42,"h":8.43,"l":8.38,"n":529,"o":8.405,"t":"2026-10-16T17:30:00Z","v":63293,"vw":8.398157},{"c":8.405,"h":8.415,"l":8.4033,"n":254,"o":8.415,"t":"2026-10-16T17:45:00Z","v":16334,"vw":8.406285},{"c":8.385,"h":8.405,"l":8.385,"n":379,"o":8.405,"t":"2026-10-16T18:00:00Z","v":30645,"vw":8.396095},{"c":8.39,"h":8.39,"l":8.36,"n":516,"o":8.385,"t":"2026-10-16T18:15:00Z","v":59748,"vw":8.373816},{"c":8.395,"h":8.4,"l":8.375,"n":283,"o":8.385,"t":"2026-10-16T18:30:00Z","v":18551,"vw":8.383296},{"c":8.395,"h":8.42,"l":8.395,"n":785,"o":8.395,"t":"2026-10-16T18:45:00Z","v":125140,"vw":8.402624},{"c":8.41,"h":8.41,"l":8.39,"n":386,"o":8.395,"t":"2026-10-16T19:00:00Z","v":19855,"vw":8.40235},{"c":8.405,"h":8.43,"l":8.4,"n":526,"o":8.41,"t":"2026-10-16T19:15:00Z","v":31792,"vw":8.415874},{"c":8.365,"h":8.415,"l":8.36,"n":681,"o":8.41,"t":"2026-10-16T19:30:00Z","v":51844,"vw":8.394482},{"c":8.39,"h":8.42,"l":8.35,"n":1901,"o":8.365,"t":"2026-10-16T19:45:00Z","v":261395,"vw":8.393033},{"c":8.43,"h":8.43,"l":8.4,"n":22,"o":8.4,"t":"2026-10-16T20:00:00Z","v":187545,"vw":8.400092},{"c":8.4,"h":8.42,"l":8.4,"n":3,"o":8.42,"t":"2026-10-16T20:30:00Z","v":2262,"vw":8.401752},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-16T22:45:00Z","v":500,"vw":8.43},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-16T23:00:00Z","v":1000,"vw":8.41},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-16T23:45:00Z","v":103,"vw":8.36},{"c":8.465,"h":8.465,"l":8.465,"n":1,"o":8.465,"t":"2026-10-19T10:30:00Z","v":300,"vw":8.465},{"c":8.44,"h":8.54,"l":8.44,"n":5,"o":8.455,"t":"2026-10-19T11:00:00Z","v":604,"vw":8.4925},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-19T11:45:00Z","v":100,"vw":8.51},{"c":8.28,"h":8.38,"l":8.26,"n":647,"o":8.38,"t":"2026-10-19T13:30:00Z","v":110955,"vw":8.336896},{"c":8.235,"h":8.31,"l":8.195,"n":536,"o":8.28,"t":"2026-10-19T13:45:00Z","v":75805,"vw":8.237164},{"c":8.275,"h":8.29,"l":8.225,"n":320,"o":8.2361,"t":"2026-10-19T14:00:00Z","v":47557,"vw":8.258185},{"c":8.26,"h":8.295,"l":8.24,"n":298,"o":8.28,"t":"2026-10-19T14:15:00Z","v":42007,"vw":8.261345},{"c":8.245,"h":8.275,"l":8.245,"n":448,"o":8.26,"t":"2026-10-19T14:30:00Z","v":45239,"vw":8.25942},{"c":8.245,"h":8.25,"l":8.22,"n":332,"o":8.245,"t":"2026-10-19T14:45:00Z","v":40311,"vw":8.237166},{"c":8.2613,"h":8.275,"l":8.25,"n":325,"o":8.25,"t":"2026-10-19T15:00:00Z","v":32205,"vw":8.263209},{"c":8.265,"h":8.28,"l":8.25,"n":233,"o":8.265,"t":"2026-10-19T15:15:00Z","v":19385,"vw":8.266367},{"c":8.2287,"h":8.265,"l":8.225,"n":376,"o":8.265,"t":"2026-10-19T15:30:00Z","v":52557,"vw":8.246913},{"c":8.215,"h":8.225,"l":8.21,"n":293,"o":8.225,"t":"2026-10-19T15:45:00Z","v":20814,"vw":8.220002},{"c":8.15,"h":8.21,"l":8.14,"n":636,"o":8.21,"t":"2026-10-19T16:00:00Z","v":70950,"vw":8.176317},{"c":8.135,"h":8.145,"l":8.115,"n":362,"o":8.145,"t":"2026-10-19T16:15:00Z","v":42751,"vw":8.132031},{"c":8.135,"h":8.135,"l":8.11,"n":476,"o":8.135,"t":"2026-10-19T16:30:00Z","v":43514,"vw":8.127146},{"c":8.13,"h":8.14,"l":8.13,"n":324,"o":8.135,"t":"2026-10-19T16:45:00Z","v":34640,"vw":8.134458},{"c":8.125,"h":8.1499,"l":8.12,"n":483,"o":8.125,"t":"2026-10-19T17:00:00Z","v":44278,"vw":8.127792},{"c":8.145,"h":8.145,"l":8.115,"n":399,"o":8.125,"t":"2026-10-19T17:15:00Z","v":59624,"vw":8.126662},{"c":8.17,"h":8.17,"l":8.13,"n":324,"o":8.145,"t":"2026-10-19T17:30:00Z","v":30818,"vw":8.148234},{"c":8.155,"h":8.16,"l":8.145,"n":228,"o":8.16,"t":"2026-10-19T17:45:00Z","v":17987,"vw":8.152616},{"c":8.125,"h":8.15,"l":8.125,"n":266,"o":8.15,"t":"2026-10-19T18:00:00Z","v":21455,"vw":8.134457},{"c":8.155,"h":8.155,"l":8.13,"n":358,"o":8.13,"t":"2026-10-19T18:15:00Z","v":30781,"vw":8.14004},{"c":8.145,"h":8.155,"l":8.1401,"n":272,"o":8.155,"t":"2026-10-19T18:30:00Z","v":20342,"vw":8.149716},{"c":8.1352,"h":8.145,"l":8.125,"n":409,"o":8.145,"t":"2026-10-19T18:45:00Z","v":43446,"vw":8.135031},{"c":8.135,"h":8.145,"l":8.115,"n":819,"o":8.135,"t":"2026-10-19T19:00:00Z","v":103161,"vw":8.123732},{"c":8.125,"h":8.1487,"l":8.12,"n":579,"o":8.135,"t":"2026-10-19T19:15:00Z","v":64187,"vw":8.134399},{"c":8.14,"h":8.14,"l":8.115,"n":618,"o":8.12,"t":"2026-10-19T19:30:00Z","v":58150,"vw":8.123443},{"c":8.125,"h":8.155,"l":8.12,"n":1644,"o":8.14,"t":"2026-10-19T19:45:00Z","v":226052,"vw":8.131907},{"c":8.26,"h":8.26,"l":8.12,"n":27,"o":8.12,"t":"2026-10-19T20:00:00Z","v":249056,"vw":8.123061},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-19T20:30:00Z","v":320,"vw":8.12},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-19T21:15:00Z","v":100,"vw":8.19},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-19T22:00:00Z","v":1000,"vw":8.16},{"c":8.25,"h":8.25,"l":8.18,"n":6,"o":8.18,"t":"2026-10-20T11:00:00Z","v":1000,"vw":8.231265},{"c":8.14,"h":8.16,"l":8.14,"n":6,"o":8.1464,"t":"2026-10-20T13:15:00Z","v":10700,"vw":8.149832},{"c":8.33,"h":8.33,"l":8.13,"n":813,"o":8.15,"t":"2026-10-20T13:30:00Z","v":89517,"vw":8.244036},{"c":8.38,"h":8.4,"l":8.325,"n":791,"o":8.33,"t":"2026-10-20T13:45:00Z","v":103905,"vw":8.368991},{"c":8.37,"h":8.41,"l":8.35,"n":498,"o":8.385,"t":"2026-10-20T14:00:00Z","v":55678,"vw":8.380822},{"c":8.46,"h":8.475,"l":8.365,"n":555,"o":8.365,"t":"2026-10-20T14:15:00Z","v":98453,"vw":8.434047},{"c":8.465,"h":8.47,"l":8.43,"n":428,"o":8.47,"t":"2026-10-20T14:30:00Z","v":49388,"vw":8.452268},{"c":8.485,"h":8.49,"l":8.455,"n":238,"o":8.465,"t":"2026-10-20T14:45:00Z","v":17488,"vw":8.470928},{"c":8.46,"h":8.4901,"l":8.45,"n":583,"o":8.48,"t":"2026-10-20T15:00:00Z","v":59186,"vw":8.470579},{"c":8.4413,"h":8.47,"l":8.44,"n":243,"o":8.465,"t":"2026-10-20T15:15:00Z","v":20503,"vw":8.460713},{"c":8.455,"h":8.475,"l":8.415,"n":539,"o":8.44,"t":"2026-10-20T15:30:00Z","v":75282,"vw":8.45463},{"c":8.4,"h":8.4461,"l":8.4,"n":172,"o":8.4461,"t":"2026-10-20T15:45:00Z","v":16541,"vw":8.42404},{"c":8.3907,"h":8.415,"l":8.39,"n":239,"o":8.41,"t":"2026-10-20T16:00:00Z","v":30766,"vw":8.399384},{"c":8.405,"h":8.41,"l":8.38,"n":240,"o":8.395,"t":"2026-10-20T16:15:00Z","v":24338,"vw":8.389645},{"c":8.405,"h":8.415,"l":8.405,"n":193,"o":8.41,"t":"2026-10-20T16:30:00Z","v":23030,"vw":8.411335},{"c":8.37,"h":8.405,"l":8.37,"n":183,"o":8.405,"t":"2026-10-20T16:45:00Z","v":15867,"vw":8.389989},{"c":8.3987,"h":8.405,"l":8.37,"n":269,"o":8.375,"t":"2026-10-20T17:00:00Z","v":24397,"vw":8.393334},{"c":8.38,"h":8.395,"l":8.375,"n":176,"o":8.39,"t":"2026-10-20T17:15:00Z","v":13119,"vw":8.383602},{"c":8.3814,"h":8.395,"l":8.375,"n":232,"o":8.385,"t":"2026-10-20T17:30:00Z","v":22700,"vw":8.38499},{"c":8.385,"h":8.39,"l":8.385,"n":124,"o":8.39,"t":"2026-10-20T17:45:00Z","v":7617,"vw":8.388675},{"c":8.3813,"h":8.4,"l":8.3813,"n":281,"o":8.39,"t":"2026-10-20T18:00:00Z","v":14423,"vw":8.390366},{"c":8.35,"h":8.385,"l":8.3458,"n":233,"o":8.385,"t":"2026-10-20T18:15:00Z","v":16787,"vw":8.360959},{"c":8.35,"h":8.355,"l":8.3413,"n":162,"o":8.345,"t":"2026-10-20T18:30:00Z","v":14631,"vw":8.349303},{"c":8.375,"h":8.39,"l":8.355,"n":347,"o":8.355,"t":"2026-10-20T18:45:00Z","v":45675,"vw":8.374367},{"c":8.39,"h":8.39,"l":8.37,"n":493,"o":8.38,"t":"2026-10-20T19:00:00Z","v":46021,"vw":8.376726},{"c":8.345,"h":8.4,"l":8.345,"n":368,"o":8.39,"t":"2026-10-20T19:15:00Z","v":32384,"vw":8.375734},{"c":8.35,"h":8.35,"l":8.31,"n":622,"o":8.345,"t":"2026-10-20T19:30:00Z","v":70633,"vw":8.327621},{"c":8.37,"h":8.385,"l":8.325,"n":1838,"o":8.345,"t":"2026-10-20T19:45:00Z","v":263602,"vw":8.362668},{"c":8.38,"h":8.38,"l":8.38,"n":23,"o":8.38,"t":"2026-10-20T20:00:00Z","v":241255,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-20T20:30:00Z","v":100,"vw":8.38},{"c":8.2062,"h":8.2062,"l":8.2062,"n":1,"o":8.2062,"t":"2026-10-20T21:00:00Z","v":1238,"vw":8.2062},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T11:00:00Z","v":100,"vw":8.38},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T11:15:00Z","v":2000,"vw":8.41},{"c":8.43,"h":8.43,"l":8.41,"n":5,"o":8.41,"t":"2026-10-21T11:30:00Z","v":1237,"vw":8.42759},{"c":8.445,"h":8.49,"l":8.36,"n":607,"o":8.48,"t":"2026-10-21T13:30:00Z","v":65771,"vw":8.433495},{"c":8.445,"h":8.475,"l":8.445,"n":555,"o":8.45,"t":"2026-10-21T13:45:00Z","v":38681,"vw":8.461248},{"c":8.375,"h":8.455,"l":8.32,"n":514,"o":8.45,"t":"2026-10-21T14:00:00Z","v":36178,"vw":8.381972},{"c":8.345,"h":8.3701,"l":8.335,"n":342,"o":8.3701,"t":"2026-10-21T14:15:00Z","v":27407,"vw":8.350749},{"c":8.35,"h":8.375,"l":8.35,"n":320,"o":8.35,"t":"2026-10-21T14:30:00Z","v":22437,"vw":8.360899},{"c":8.325,"h":8.37,"l":8.325,"n":292,"o":8.36,"t":"2026-10-21T14:45:00Z","v":22443,"vw":8.348446},{"c":8.32,"h":8.335,"l":8.31,"n":320,"o":8.325,"t":"2026-10-21T15:00:00Z","v":21575,"vw":8.320907},{"c":8.35,"h":8.35,"l":8.305,"n":239,"o":8.32,"t":"2026-10-21T15:15:00Z","v":10936,"vw":8.325784},{"c":8.3,"h":8.355,"l":8.3,"n":369,"o":8.35,"t":"2026-10-21T15:30:00Z","v":34396,"vw":8.32591},{"c":8.335,"h":8.34,"l":8.305,"n":285,"o":8.305,"t":"2026-10-21T15:45:00Z","v":23904,"vw":8.326128},{"c":8.3114,"h":8.34,"l":8.3114,"n":217,"o":8.34,"t":"2026-10-21T16:00:00Z","v":19093,"vw":8.325097},{"c":8.325,"h":8.325,"l":8.3101,"n":351,"o":8.315,"t":"2026-10-21T16:15:00Z","v":31533,"vw":8.319023},{"c":8.335,"h":8.375,"l":8.32,"n":457,"o":8.325,"t":"2026-10-21T16:30:00Z","v":48215,"vw":8.346648},{"c":8.33,"h":8.355,"l":8.33,"n":220,"o":8.335,"t":"2026-10-21T16:45:00Z","v":17992,"vw":8.346143},{"c":8.325,"h":8.35,"l":8.325,"n":432,"o":8.335,"t":"2026-10-21T17:00:00Z","v":30116,"vw":8.337619},{"c":8.325,"h":8.34,"l":8.325,"n":282,"o":8.33,"t":"2026-10-21T17:15:00Z","v":26281,"vw":8.332116},{"c":8.335,"h":8.34,"l":8.32,"n":232,"o":8.325,"t":"2026-10-21T17:30:00Z","v":12692,"vw":8.327765},{"c":8.325,"h":8.34,"l":8.325,"n":255,"o":8.335,"t":"2026-10-21T17:45:00Z","v":13878,"vw":8.331119},{"c":8.325,"h":8.33,"l":8.32,"n":212,"o":8.325,"t":"2026-10-21T18:00:00Z","v":14087,"vw":8.328605},{"c":8.325,"h":8.355,"l":8.32,"n":1038,"o":8.325,"t":"2026-10-21T18:15:00Z","v":175019,"vw":8.335375},{"c":8.335,"h":8.34,"l":8.32,"n":279,"o":8.325,"t":"2026-10-21T18:30:00Z","v":30794,"vw":8.325742},{"c":8.295,"h":8.36,"l":8.295,"n":616,"o":8.34,"t":"2026-10-21T18:45:00Z","v":69723,"vw":8.326372},{"c":8.23,"h":8.295,"l":8.215,"n":800,"o":8.295,"t":"2026-10-21T19:00:00Z","v":106360,"vw":8.259007},{"c":8.265,"h":8.275,"l":8.225,"n":466,"o":8.225,"t":"2026-10-21T19:15:00Z","v":34887,"vw":8.253452},{"c":8.245,"h":8.265,"l":8.235,"n":681,"o":8.265,"t":"2026-10-21T19:30:00Z","v":56843,"vw":8.244859},{"c":8.24,"h":8.295,"l":8.225,"n":1701,"o":8.245,"t":"2026-10-21T19:45:00Z","v":235516,"vw":8.261111},{"c":8.24,"h":8.24,"l":8.24,"n":30,"o":8.24,"t":"2026-10-21T20:00:00Z","v":167220,"vw":8.24},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-21T20:45:00Z","v":100,"vw":8.31},{"c":8.36,"h":8.36,"l":8.36,"n":5,"o":8.36,"t":"2026-10-21T23:30:00Z","v":104,"vw":8.36},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-22T00:00:00Z","v":115,"vw":8.25},{"c":8.43,"h":8.43,"l":8.23,"n":335,"o":8.39,"t":"2026-10-22T13:30:00Z","v":54865,"vw":8.335138},{"c":8.48,"h":8.51,"l":8.42,"n":511,"o":8.42,"t":"2026-10-22T13:45:00Z","v":50322,"vw":8.466326},{"c":8.52,"h":8.525,"l":8.475,"n":758,"o":8.485,"t":"2026-10-22T14:00:00Z","v":128735,"vw":8.500442},{"c":8.51,"h":8.5299,"l":8.49,"n":296,"o":8.515,"t":"2026-10-22T14:15:00Z","v":20943,"vw":8.505033},{"c":8.465,"h":8.52,"l":8.445,"n":517,"o":8.51,"t":"2026-10-22T14:30:00Z","v":52280,"vw":8.474185},{"c":8.455,"h":8.49,"l":8.455,"n":225,"o":8.465,"t":"2026-10-22T14:45:00Z","v":24533,"vw":8.473677}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1135697213081886,"strike":11.968216029070858,"iv":0.8566410321728366,"gamma":0.11176506763155816,"theta":-0.0073405264935272815,"vega":0.004085813876456826,"rho":0.0005652378592045761,"breakevenPct":42.89515967331811},{"delta":0.15,"premium":0.2458167895742961,"strike":14.907039768317691,"iv":1.578768168991656,"gamma":0.0627925746536086,"theta":-0.015260958259457166,"vega":0.005573157759170997,"rho":0.0008084034408882763,"breakevenPct":79.21770027075088},{"delta":0.2,"premium":0.375,"strike":14.585971234661184,"iv":1.7456794763395589,"gamma":0.06736506287357136,"theta":-0.020113088981893675,"vega":0.00669842940209013,"rho":0.001043431360593535,"breakevenPct":76.94821093626476},{"delta":0.25,"premium":0.375,"strike":11.483310999713414,"iv":1.2449073542510474,"gamma":0.10746075474476839,"theta":-0.01634903043573652,"vega":0.007600105047364053,"rho":0.0013750458871040938,"breakevenPct":40.25205203682335},{"delta":0.3,"premium":0.1553087939136272,"strike":8.942268963974044,"iv":0.32952942492727677,"gamma":0.4250800626538375,"theta":-0.0047750503468337435,"vega":0.007905773103602597,"rho":0.0018425291729266843,"breakevenPct":7.5999734818175115},{"delta":0.35,"premium":0.2140467666144551,"strike":8.830387111210563,"iv":0.3367569926157977,"gamma":0.4174832848511971,"theta":-0.00492049675542627,"vega":0.007916961288878945,"rho":0.0021350202607816004,"breakevenPct":6.97142374719121},{"delta":0.4,"premium":0.2727847393152831,"strike":8.71850525844708,"iv":0.3439845603043186,"gamma":0.4098865070485567,"theta":-0.005065943164018797,"vega":0.007928149474155292,"rho":0.002427511348636517,"breakevenPct":6.3428740125649075},{"delta":0.45,"premium":0.33152271201611094,"strike":8.606623405683598,"iv":0.3512121279928396,"gamma":0.40228972924591627,"theta":-0.005211389572611322,"vega":0.00793933765943164,"rho":0.0027200024364914333,"breakevenPct":5.714324277938607},{"delta":0.5,"premium":0.39026068471693887,"strike":8.494741552920116,"iv":0.35843969568136047,"gamma":0.3946929514432759,"theta":-0.005356835981203849,"vega":0.00795052584470799,"rho":0.003012493524346349,"breakevenPct":5.085774543312304},{"delta":0.55,"premium":0.4489986574177669,"strike":8.382859700156635,"iv":0.3656672633698814,"gamma":0.3870961736406355,"theta":-0.0055022823897963756,"vega":0.007961714029984336,"rho":0.003304984612201266,"breakevenPct":4.457224808686002},{"delta":0.6,"premium":0.5077366301185947,"strike":8.270977847393153,"iv":0.3728948310584023,"gamma":0.3794993958379951,"theta":-0.005647728798388901,"vega":0.007972902215260685,"rho":0.003597475700056182,"breakevenPct":3.828675074059701},{"delta":0.65,"premium":0.5664746028194227,"strike":8.159095994629672,"iv":0.3801223987469233,"gamma":0.3719026180353546,"theta":-0.005793175206981428,"vega":0.007984090400537033,"rho":0.0038899667879110983,"breakevenPct":3.2001253394333995},{"delta":0.7,"premium":0.6252125755202506,"strike":8.047214141866188,"iv":0.38734996643544417,"gamma":0.36430584023271423,"theta":-0.0059386216155739545,"vega":0.007995278585813382,"rho":0.004182457875766014,"breakevenPct":2.571575604807098},{"delta":0.75,"premium":1.2704319164928846,"strike":7.379568083507116,"iv":0.6984749239198011,"gamma":0.31803303165735125,"theta":-0.00669954318798855,"vega":0.007293857446480703,"rho":0.00401227092715135,"breakevenPct":2.3063276167947993},{"delta":0.8,"premium":2.3438435367227877,"strike":6.306156463277212,"iv":1.2314765223969657,"gamma":0.24352270580501786,"theta":-0.00790982552014867,"vega":0.006072157526897145,"rho":0.0035042809830519734,"breakevenPct":2.3063276167947993},{"delta":0.85,"premium":3.4172551569526894,"strike":5.2327448430473105,"iv":1.764478120874129,"gamma":0.16901237995268462,"theta":-0.009120107852308785,"vega":0.004850457607313589,"rho":0.0029962910389525984,"breakevenPct":2.3063276167947993},{"delta":0.9,"premium":4.490666777182593,"strike":4.159333222817407,"iv":2.2974797193512932,"gamma":0.09450205410035123,"theta":-0.010330390184468905,"vega":0.0036287576877300307,"rho":0.0024883010948532226,"breakevenPct":2.3063276167947993}],"put":[{"delta":0.1,"premium":0.4505484552195578,"strike":4.244515447804423,"iv":2.763127278019718,"gamma":0.02744917169217929,"theta":-0.019464355872181482,"vega":0.004195023192722371,"rho":-0.0010470093637096653,"breakevenPct":55.12753409124938},{"delta":0.15,"premium":0.3181157951110791,"strike":6.418357879703789,"iv":1.2642787707131982,"gamma":0.09174561277588371,"theta":-0.012334626239075068,"vega":0.005553512958357345,"rho":-0.0012937937869030303,"breakevenPct":27.850478005999882},{"delta":0.2,"premium":0.4176553282228744,"strike":6.458757374217004,"iv":1.428180400889321,"gamma":0.1207608419441171,"theta":-0.014937697589680894,"vega":0.006563285476330407,"rho":-0.001718495397485735,"breakevenPct":28.549946233067644},{"delta":0.25,"premium":0.323585343739049,"strike":7.211317250087608,"iv":0.9542641895175823,"gamma":0.21804558708859118,"theta":-0.010720071813469522,"vega":0.007411290614840951,"rho":-0.0020011505538288865,"breakevenPct":18.536583011844364},{"delta":0.3,"premium":0.22951535925522362,"strike":7.963877125958211,"iv":0.4803479781458435,"gamma":0.3153303322330652,"theta":-0.0065024460372581465,"vega":0.008259295753351494,"rho":-0.002283805710172038,"breakevenPct":8.523219790621084},{"delta":0.35,"premium":0.33314540558734423,"strike":8.160215415684954,"iv":0.4836510265903736,"gamma":0.3106273981824302,"theta":-0.006764624705486368,"vega":0.008444193874116459,"rho":-0.002704665981094468,"breakevenPct":7.426729626284916},{"delta":0.4,"premium":0.4467435207001009,"strike":8.328508919555706,"iv":0.5110155503197576,"gamma":0.30078222820599126,"theta":-0.007252675866711545,"vega":0.008595658027600135,"rho":-0.0031324945771217362,"breakevenPct":6.779829700111127},{"delta":0.45,"premium":0.5603416358128576,"strike":8.496802423426455,"iv":0.5383800740491417,"gamma":0.29093705822955235,"theta":-0.007740727027936722,"vega":0.00874712218108381,"rho":-0.0035603231731490036,"breakevenPct":6.132929773937338},{"delta":0.5,"premium":0.6739397509256142,"strike":8.665095927297207,"iv":0.5657445977785257,"gamma":0.28109188825311343,"theta":-0.008228778189161897,"vega":0.008898586334567485,"rho":-0.003988151769176272,"breakevenPct":5.48602984776355},{"delta":0.55,"premium":0.7875378660383708,"strike":8.833389431167957,"iv":0.5931091215079098,"gamma":0.2712467182766745,"theta":-0.008716829350387076,"vega":0.00905005048805116,"rho":-0.004415980365203539,"breakevenPct":4.839129921589761},{"delta":0.6,"premium":0.912445887445886,"strike":9.010822510822509,"iv":0.6254337662337657,"gamma":0.2602002164502166,"theta":-0.009274675324675316,"vega":0.009196753246753247,"rho":-0.004852686233124563,"breakevenPct":4.217899191287722},{"delta":0.65,"premium":2.2948408275112007,"strike":10.238869100010927,"iv":1.1599315276642843,"gamma":0.13708131332582507,"theta":-0.016736008738167323,"vega":0.008851601154658374,"rho":-0.006280911361685387,"breakevenPct":6.04342670018064},{"delta":0.7,"premium":5.141827193920526,"strike":13.01641677455661,"iv":1.8126237098071294,"gamma":0.08686402641681404,"theta":-0.02413145918197343,"vega":0.008288823883244102,"rho":-0.008906575788458538,"breakevenPct":6.864700406433064},{"delta":0.75,"premium":6.567631042712461,"strike":14.522038803390576,"iv":1.9833612489437338,"gamma":0.06654791455955308,"theta":-0.024120276749081435,"vega":0.007570634984813192,"rho":-0.01039108957533526,"breakevenPct":5.920665160519039}]},"raw":{"call":[{"delta":0.1,"premium":0.1135697213081886,"strike":11.968216029070858,"iv":0.8566410321728366,"gamma":0.11176506763155816,"theta":-0.0073405264935272815,"vega":0.004085813876456826,"rho":0.0005652378592045761,"breakevenPct":42.89515967331811},{"delta":0.15,"premium":0.2458167895742961,"strike":14.907039768317691,"iv":1.578768168991656,"gamma":0.0627925746536086,"theta":-0.015260958259457166,"vega":0.005573157759170997,"rho":0.0008084034408882763,"breakevenPct":79.21770027075088},{"delta":0.2,"premium":0.375,"strike":14.585971234661184,"iv":1.7456794763395589,"gamma":0.06736506287357136,"theta":-0.020113088981893675,"vega":0.00669842940209013,"rho":0.001043431360593535,"breakevenPct":76.94821093626476},{"delta":0.25,"premium":0.375,"strike":11.483310999713414,"iv":1.2449073542510474,"gamma":0.10746075474476839,"theta":-0.01634903043573652,"vega":0.007600105047364053,"rho":0.0013750458871040938,"breakevenPct":40.25205203682335},{"delta":0.3,"premium":0.1553087939136272,"strike":8.942268963974044,"iv":0.32952942492727677,"gamma":0.4250800626538375,"theta":-0.0047750503468337435,"vega":0.007905773103602597,"rho":0.0018425291729266843,"breakevenPct":7.5999734818175115},{"delta":0.35,"premium":0.2140467666144551,"strike":8.830387111210563,"iv":0.3367569926157977,"gamma":0.4174832848511971,"theta":-0.00492049675542627,"vega":0.007916961288878945,"rho":0.0021350202607816004,"breakevenPct":6.97142374719121},{"delta":0.4,"premium":0.2727847393152831,"strike":8.71850525844708,"iv":0.3439845603043186,"gamma":0.4098865070485567,"theta":-0.005065943164018797,"vega":0.007928149474155292,"rho":0.002427511348636517,"breakevenPct":6.3428740125649075},{"delta":0.45,"premium":0.33152271201611094,"strike":8.606623405683598,"iv":0.3512121279928396,"gamma":0.40228972924591627,"theta":-0.005211389572611322,"vega":0.00793933765943164,"rho":0.0027200024364914333,"breakevenPct":5.714324277938607},{"delta":0.5,"premium":0.39026068471693887,"strike":8.494741552920116,"iv":0.35843969568136047,"gamma":0.3946929514432759,"theta":-0.005356835981203849,"vega":0.00795052584470799,"rho":0.003012493524346349,"breakevenPct":5.085774543312304},{"delta":0.55,"premium":0.4489986574177669,"strike":8.382859700156635,"iv":0.3656672633698814,"gamma":0.3870961736406355,"theta":-0.0055022823897963756,"vega":0.007961714029984336,"rho":0.003304984612201266,"breakevenPct":4.457224808686002},{"delta":0.6,"premium":0.5077366301185947,"strike":8.270977847393153,"iv":0.3728948310584023,"gamma":0.3794993958379951,"theta":-0.005647728798388901,"vega":0.007972902215260685,"rho":0.003597475700056182,"breakevenPct":3.828675074059701},{"delta":0.65,"premium":0.5664746028194227,"strike":8.159095994629672,"iv":0.3801223987469233,"gamma":0.3719026180353546,"theta":-0.005793175206981428,"vega":0.007984090400537033,"rho":0.0038899667879110983,"breakevenPct":3.2001253394333995},{"delta":0.7,"premium":0.6252125755202506,"strike":8.047214141866188,"iv":0.38734996643544417,"gamma":0.36430584023271423,"theta":-0.0059386216155739545,"vega":0.007995278585813382,"rho":0.004182457875766014,"breakevenPct":2.571575604807098},{"delta":0.75,"premium":1.2704319164928846,"strike":7.379568083507116,"iv":0.6984749239198011,"gamma":0.31803303165735125,"theta":-0.00669954318798855,"vega":0.007293857446480703,"rho":0.00401227092715135,"breakevenPct":2.3063276167947993},{"delta":0.8,"premium":2.3438435367227877,"strike":6.306156463277212,"iv":1.2314765223969657,"gamma":0.24352270580501786,"theta":-0.00790982552014867,"vega":0.006072157526897145,"rho":0.0035042809830519734,"breakevenPct":2.3063276167947993},{"delta":0.85,"premium":3.4172551569526894,"strike":5.2327448430473105,"iv":1.764478120874129,"gamma":0.16901237995268462,"theta":-0.009120107852308785,"vega":0.004850457607313589,"rho":0.0029962910389525984,"breakevenPct":2.3063276167947993},{"delta":0.9,"premium":4.490666777182593,"strike":4.159333222817407,"iv":2.2974797193512932,"gamma":0.09450205410035123,"theta":-0.010330390184468905,"vega":0.0036287576877300307,"rho":0.0024883010948532226,"breakevenPct":2.3063276167947993}],"put":[{"delta":0.1,"premium":0.4505484552195578,"strike":4.244515447804423,"iv":2.763127278019718,"gamma":0.02744917169217929,"theta":-0.019464355872181482,"vega":0.004195023192722371,"rho":-0.0010470093637096653,"breakevenPct":55.12753409124938},{"delta":0.15,"premium":0.3181157951110791,"strike":6.418357879703789,"iv":1.2642787707131982,"gamma":0.09174561277588371,"theta":-0.012334626239075068,"vega":0.005553512958357345,"rho":-0.0012937937869030303,"breakevenPct":27.850478005999882},{"delta":0.2,"premium":0.4176553282228744,"strike":6.458757374217004,"iv":1.428180400889321,"gamma":0.1207608419441171,"theta":-0.014937697589680894,"vega":0.006563285476330407,"rho":-0.001718495397485735,"breakevenPct":28.549946233067644},{"delta":0.25,"premium":0.323585343739049,"strike":7.211317250087608,"iv":0.9542641895175823,"gamma":0.21804558708859118,"theta":-0.010720071813469522,"vega":0.007411290614840951,"rho":-0.0020011505538288865,"breakevenPct":18.536583011844364},{"delta":0.3,"premium":0.22951535925522362,"strike":7.963877125958211,"iv":0.4803479781458435,"gamma":0.3153303322330652,"theta":-0.0065024460372581465,"vega":0.008259295753351494,"rho":-0.002283805710172038,"breakevenPct":8.523219790621084},{"delta":0.35,"premium":0.33314540558734423,"strike":8.160215415684954,"iv":0.4836510265903736,"gamma":0.3106273981824302,"theta":-0.006764624705486368,"vega":0.008444193874116459,"rho":-0.002704665981094468,"breakevenPct":7.426729626284916},{"delta":0.4,"premium":0.4467435207001009,"strike":8.328508919555706,"iv":0.5110155503197576,"gamma":0.30078222820599126,"theta":-0.007252675866711545,"vega":0.008595658027600135,"rho":-0.0031324945771217362,"breakevenPct":6.779829700111127},{"delta":0.45,"premium":0.5603416358128576,"strike":8.496802423426455,"iv":0.5383800740491417,"gamma":0.29093705822955235,"theta":-0.007740727027936722,"vega":0.00874712218108381,"rho":-0.0035603231731490036,"breakevenPct":6.132929773937338},{"delta":0.5,"premium":0.6739397509256142,"strike":8.665095927297207,"iv":0.5657445977785257,"gamma":0.28109188825311343,"theta":-0.008228778189161897,"vega":0.008898586334567485,"rho":-0.003988151769176272,"breakevenPct":5.48602984776355},{"delta":0.55,"premium":0.7875378660383708,"strike":8.833389431167957,"iv":0.5931091215079098,"gamma":0.2712467182766745,"theta":-0.008716829350387076,"vega":0.00905005048805116,"rho":-0.004415980365203539,"breakevenPct":4.839129921589761},{"delta":0.6,"premium":0.912445887445886,"strike":9.010822510822509,"iv":0.6254337662337657,"gamma":0.2602002164502166,"theta":-0.009274675324675316,"vega":0.009196753246753247,"rho":-0.004852686233124563,"breakevenPct":4.217899191287722},{"delta":0.65,"premium":2.2948408275112007,"strike":10.238869100010927,"iv":1.1599315276642843,"gamma":0.13708131332582507,"theta":-0.016736008738167323,"vega":0.008851601154658374,"rho":-0.006280911361685387,"breakevenPct":6.04342670018064},{"delta":0.7,"premium":5.141827193920526,"strike":13.01641677455661,"iv":1.8126237098071294,"gamma":0.08686402641681404,"theta":-0.02413145918197343,"vega":0.008288823883244102,"rho":-0.008906575788458538,"breakevenPct":6.864700406433064},{"delta":0.75,"premium":6.567631042712461,"strike":14.522038803390576,"iv":1.9833612489437338,"gamma":0.06654791455955308,"theta":-0.024120276749081435,"vega":0.007570634984813192,"rho":-0.01039108957533526,"breakevenPct":5.920665160519039}]}},"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"}}