{"symbol":"DFH","url":"https://intraalpha.com/companies/DFH","capturedAt":"2026-10-22T21:23:59.463Z","state":"ready","quote":{"symbol":"DFH","last_price":10.12,"prev_close":9.02,"regular_close":10.12,"change":1.1,"change_pct":12.1951,"regular_change":1.1,"regular_change_pct":12.1951,"extended_change":0,"extended_change_pct":0,"bid":9.5,"ask":10.12,"bid_size":700,"ask_size":800,"volume":1717244,"vwap":9.973737,"open":9.03,"high":10.18,"low":9.03,"close":10.12,"trade_count":15385,"last_trade_at":"2026-10-22T20:20:11.093960289Z","last_quote_at":"2026-10-22T21:04:25.332454981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:57.133430268-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DFH","fetched_at":"2026-10-22T21:23:57.241266+00:00","name":"Dream Finders Homes Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Dream Finders Homes, Inc. is a holding company of Dream Finders Holdings LLC engaged in the home construction business in the United States. The company is headquartered in Jacksonville, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":816627000,"ebitda":203222000,"pe_ratio":6.35,"peg_ratio":null,"book_value":15.75,"dividend_per_share":null,"dividend_yield":null,"eps":1.42,"revenue_ttm":4133735000,"gross_profit_ttm":825932000,"profit_margin":0.0355,"operating_margin_ttm":0.0241,"return_on_assets_ttm":0.0303,"return_on_equity_ttm":0.0942,"quarterly_earnings_growth":-0.52,"quarterly_revenue_growth":-0.076,"analyst_target_price":18,"analyst_number":0,"beta":1.904,"fifty_two_week_high":23.8,"fifty_two_week_low":7.3,"fifty_day_ma":12.04,"two_hundred_day_ma":15.02,"shares_outstanding":32809000,"forward_pe":4.728,"price_to_sales":0.198,"price_to_book":0.735,"ev_to_revenue":0.681,"ev_to_ebitda":13.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:23:57.241266+00:00"},"optionObservedAt":"2026-10-22T19:59:47.561Z","bars":[{"c":7.5,"h":7.51,"l":7.5,"n":4,"o":7.51,"t":"2026-10-15T08:00:00Z","v":500,"vw":7.5025},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-15T10:25:00Z","v":620,"vw":7.5},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-15T10:40:00Z","v":200,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-15T10:50:00Z","v":300,"vw":7.54},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-15T11:00:00Z","v":3700,"vw":7.6},{"c":7.58,"h":7.58,"l":7.57,"n":4,"o":7.57,"t":"2026-10-15T11:05:00Z","v":965,"vw":7.575828},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-15T11:10:00Z","v":100,"vw":7.57},{"c":7.57,"h":7.57,"l":7.56,"n":4,"o":7.56,"t":"2026-10-15T11:50:00Z","v":10000,"vw":7.56926},{"c":7.56,"h":7.56,"l":7.55,"n":2,"o":7.55,"t":"2026-10-15T12:00:00Z","v":363,"vw":7.557245},{"c":7.5961,"h":7.5961,"l":7.5961,"n":1,"o":7.5961,"t":"2026-10-15T12:20:00Z","v":100,"vw":7.5961},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-15T12:40:00Z","v":133,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":9,"o":7.55,"t":"2026-10-15T12:45:00Z","v":5444,"vw":7.55},{"c":7.61,"h":7.61,"l":7.61,"n":4,"o":7.61,"t":"2026-10-15T12:50:00Z","v":1021,"vw":7.61},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T12:55:00Z","v":113,"vw":7.65},{"c":7.72,"h":7.72,"l":7.71,"n":2,"o":7.71,"t":"2026-10-15T13:00:00Z","v":327,"vw":7.714862},{"c":7.75,"h":7.83,"l":7.74,"n":12,"o":7.74,"t":"2026-10-15T13:20:00Z","v":4870,"vw":7.754468},{"c":8.05,"h":8.05,"l":7.82,"n":572,"o":7.82,"t":"2026-10-15T13:30:00Z","v":199939,"vw":7.912749},{"c":8.02,"h":8.07,"l":7.88,"n":222,"o":8.01,"t":"2026-10-15T13:35:00Z","v":39403,"vw":7.962725},{"c":8.1,"h":8.1824,"l":8.07,"n":392,"o":8.07,"t":"2026-10-15T13:40:00Z","v":40053,"vw":8.142531},{"c":8.2,"h":8.2395,"l":8.06,"n":407,"o":8.085,"t":"2026-10-15T13:45:00Z","v":45662,"vw":8.13286},{"c":8.345,"h":8.35,"l":8.1449,"n":475,"o":8.191,"t":"2026-10-15T13:50:00Z","v":80850,"vw":8.216736},{"c":8.33,"h":8.47,"l":8.32,"n":525,"o":8.36,"t":"2026-10-15T13:55:00Z","v":45961,"vw":8.384596},{"c":8.45,"h":8.49,"l":8.28,"n":735,"o":8.3587,"t":"2026-10-15T14:00:00Z","v":95257,"vw":8.394851},{"c":8.4,"h":8.56,"l":8.3701,"n":963,"o":8.45,"t":"2026-10-15T14:05:00Z","v":56928,"vw":8.482123},{"c":8.47,"h":8.49,"l":8.3201,"n":1017,"o":8.405,"t":"2026-10-15T14:10:00Z","v":68448,"vw":8.411023},{"c":8.27,"h":8.49,"l":8.26,"n":760,"o":8.47,"t":"2026-10-15T14:15:00Z","v":39102,"vw":8.397124},{"c":8.345,"h":8.37,"l":8.25,"n":902,"o":8.27,"t":"2026-10-15T14:20:00Z","v":69708,"vw":8.321269},{"c":8.195,"h":8.37,"l":8.16,"n":669,"o":8.345,"t":"2026-10-15T14:25:00Z","v":102630,"vw":8.252267},{"c":8.37,"h":8.48,"l":8.05,"n":1716,"o":8.22,"t":"2026-10-15T14:30:00Z","v":338190,"vw":8.284376},{"c":8.14,"h":8.36,"l":8.14,"n":583,"o":8.36,"t":"2026-10-15T14:35:00Z","v":120575,"vw":8.25494},{"c":8.28,"h":8.31,"l":8.15,"n":313,"o":8.16,"t":"2026-10-15T14:40:00Z","v":37502,"vw":8.235287},{"c":8.115,"h":8.2994,"l":8.1,"n":699,"o":8.275,"t":"2026-10-15T14:45:00Z","v":72244,"vw":8.174806},{"c":8.085,"h":8.26,"l":8.05,"n":739,"o":8.125,"t":"2026-10-15T14:50:00Z","v":163061,"vw":8.139182},{"c":8.1165,"h":8.13,"l":8.06,"n":413,"o":8.095,"t":"2026-10-15T14:55:00Z","v":42033,"vw":8.089715},{"c":8.15,"h":8.21,"l":8.1,"n":801,"o":8.13,"t":"2026-10-15T15:00:00Z","v":46247,"vw":8.175308},{"c":8.18,"h":8.18,"l":8.1,"n":702,"o":8.1517,"t":"2026-10-15T15:05:00Z","v":47953,"vw":8.14362},{"c":8.21,"h":8.255,"l":8.175,"n":596,"o":8.175,"t":"2026-10-15T15:10:00Z","v":46449,"vw":8.210982},{"c":8.27,"h":8.3,"l":8.21,"n":377,"o":8.21,"t":"2026-10-15T15:15:00Z","v":55377,"vw":8.227122},{"c":8.461,"h":8.47,"l":8.275,"n":557,"o":8.29,"t":"2026-10-15T15:20:00Z","v":81286,"vw":8.406067},{"c":8.38,"h":8.48,"l":8.36,"n":316,"o":8.45,"t":"2026-10-15T15:25:00Z","v":36372,"vw":8.434788},{"c":8.36,"h":8.3946,"l":8.3,"n":209,"o":8.38,"t":"2026-10-15T15:30:00Z","v":20946,"vw":8.353187},{"c":8.35,"h":8.385,"l":8.34,"n":166,"o":8.36,"t":"2026-10-15T15:35:00Z","v":10198,"vw":8.358385},{"c":8.39,"h":8.4,"l":8.3513,"n":226,"o":8.37,"t":"2026-10-15T15:40:00Z","v":18767,"vw":8.379995},{"c":8.4,"h":8.4399,"l":8.395,"n":150,"o":8.395,"t":"2026-10-15T15:45:00Z","v":7455,"vw":8.412336},{"c":8.385,"h":8.4,"l":8.37,"n":157,"o":8.4,"t":"2026-10-15T15:50:00Z","v":8390,"vw":8.385316},{"c":8.4,"h":8.42,"l":8.39,"n":167,"o":8.4,"t":"2026-10-15T15:55:00Z","v":12269,"vw":8.404651},{"c":8.42,"h":8.42,"l":8.38,"n":205,"o":8.41,"t":"2026-10-15T16:00:00Z","v":17693,"vw":8.398741},{"c":8.45,"h":8.46,"l":8.395,"n":200,"o":8.4177,"t":"2026-10-15T16:05:00Z","v":38185,"vw":8.440876},{"c":8.46,"h":8.46,"l":8.42,"n":236,"o":8.4479,"t":"2026-10-15T16:10:00Z","v":18080,"vw":8.438372},{"c":8.49,"h":8.62,"l":8.4501,"n":461,"o":8.46,"t":"2026-10-15T16:15:00Z","v":79651,"vw":8.558036},{"c":8.48,"h":8.515,"l":8.48,"n":173,"o":8.5,"t":"2026-10-15T16:20:00Z","v":10591,"vw":8.49502},{"c":8.525,"h":8.525,"l":8.48,"n":224,"o":8.48,"t":"2026-10-15T16:25:00Z","v":17266,"vw":8.509221},{"c":8.415,"h":8.525,"l":8.41,"n":201,"o":8.525,"t":"2026-10-15T16:30:00Z","v":28503,"vw":8.456301},{"c":8.37,"h":8.415,"l":8.37,"n":233,"o":8.415,"t":"2026-10-15T16:35:00Z","v":22516,"vw":8.383482},{"c":8.3705,"h":8.41,"l":8.3705,"n":185,"o":8.385,"t":"2026-10-15T16:40:00Z","v":19910,"vw":8.398387},{"c":8.45,"h":8.46,"l":8.37,"n":272,"o":8.375,"t":"2026-10-15T16:45:00Z","v":37183,"vw":8.415926},{"c":8.43,"h":8.45,"l":8.415,"n":222,"o":8.45,"t":"2026-10-15T16:50:00Z","v":16482,"vw":8.430645},{"c":8.59,"h":8.62,"l":8.435,"n":570,"o":8.435,"t":"2026-10-15T16:55:00Z","v":81084,"vw":8.546808},{"c":8.455,"h":8.59,"l":8.4501,"n":373,"o":8.58,"t":"2026-10-15T17:00:00Z","v":44022,"vw":8.499535},{"c":8.485,"h":8.51,"l":8.46,"n":175,"o":8.46,"t":"2026-10-15T17:05:00Z","v":11230,"vw":8.481481},{"c":8.465,"h":8.485,"l":8.46,"n":175,"o":8.485,"t":"2026-10-15T17:10:00Z","v":9266,"vw":8.472695},{"c":8.48,"h":8.5,"l":8.465,"n":255,"o":8.465,"t":"2026-10-15T17:15:00Z","v":13827,"vw":8.481513},{"c":8.4001,"h":8.485,"l":8.4001,"n":221,"o":8.48,"t":"2026-10-15T17:20:00Z","v":16071,"vw":8.449816},{"c":8.46,"h":8.46,"l":8.375,"n":553,"o":8.41,"t":"2026-10-15T17:25:00Z","v":65576,"vw":8.40839},{"c":8.49,"h":8.495,"l":8.4445,"n":176,"o":8.4445,"t":"2026-10-15T17:30:00Z","v":10554,"vw":8.47901},{"c":8.44,"h":8.485,"l":8.435,"n":250,"o":8.485,"t":"2026-10-15T17:35:00Z","v":13652,"vw":8.455969},{"c":8.5355,"h":8.54,"l":8.41,"n":468,"o":8.44,"t":"2026-10-15T17:40:00Z","v":49992,"vw":8.469797},{"c":8.52,"h":8.56,"l":8.49,"n":358,"o":8.53,"t":"2026-10-15T17:45:00Z","v":28850,"vw":8.521823},{"c":8.54,"h":8.57,"l":8.5,"n":459,"o":8.51,"t":"2026-10-15T17:50:00Z","v":54156,"vw":8.527752},{"c":8.51,"h":8.56,"l":8.51,"n":298,"o":8.54,"t":"2026-10-15T17:55:00Z","v":20032,"vw":8.540759},{"c":8.47,"h":8.54,"l":8.47,"n":274,"o":8.505,"t":"2026-10-15T18:00:00Z","v":26902,"vw":8.521914},{"c":8.45,"h":8.488,"l":8.45,"n":167,"o":8.47,"t":"2026-10-15T18:05:00Z","v":8507,"vw":8.46388},{"c":8.44,"h":8.46,"l":8.43,"n":162,"o":8.46,"t":"2026-10-15T18:10:00Z","v":10221,"vw":8.441545},{"c":8.45,"h":8.475,"l":8.44,"n":245,"o":8.44,"t":"2026-10-15T18:15:00Z","v":18299,"vw":8.455738},{"c":8.45,"h":8.47,"l":8.45,"n":208,"o":8.45,"t":"2026-10-15T18:20:00Z","v":12843,"vw":8.460002},{"c":8.4301,"h":8.46,"l":8.425,"n":170,"o":8.45,"t":"2026-10-15T18:25:00Z","v":7900,"vw":8.438946},{"c":8.445,"h":8.45,"l":8.435,"n":181,"o":8.435,"t":"2026-10-15T18:30:00Z","v":9878,"vw":8.441085},{"c":8.43,"h":8.44,"l":8.4,"n":201,"o":8.44,"t":"2026-10-15T18:35:00Z","v":15671,"vw":8.419681},{"c":8.425,"h":8.43,"l":8.415,"n":379,"o":8.43,"t":"2026-10-15T18:40:00Z","v":27587,"vw":8.42341},{"c":8.435,"h":8.44,"l":8.4212,"n":121,"o":8.43,"t":"2026-10-15T18:45:00Z","v":6912,"vw":8.432363},{"c":8.445,"h":8.455,"l":8.44,"n":179,"o":8.44,"t":"2026-10-15T18:50:00Z","v":11511,"vw":8.446824},{"c":8.48,"h":8.48,"l":8.45,"n":310,"o":8.45,"t":"2026-10-15T18:55:00Z","v":29351,"vw":8.464853},{"c":8.495,"h":8.495,"l":8.45,"n":272,"o":8.475,"t":"2026-10-15T19:00:00Z","v":38467,"vw":8.468296},{"c":8.45,"h":8.505,"l":8.45,"n":413,"o":8.5,"t":"2026-10-15T19:05:00Z","v":44583,"vw":8.472091},{"c":8.43,"h":8.445,"l":8.41,"n":272,"o":8.445,"t":"2026-10-15T19:10:00Z","v":18828,"vw":8.423397},{"c":8.39,"h":8.445,"l":8.38,"n":422,"o":8.44,"t":"2026-10-15T19:15:00Z","v":36866,"vw":8.425885},{"c":8.415,"h":8.445,"l":8.355,"n":525,"o":8.38,"t":"2026-10-15T19:20:00Z","v":53332,"vw":8.390999},{"c":8.465,"h":8.47,"l":8.395,"n":470,"o":8.415,"t":"2026-10-15T19:25:00Z","v":71739,"vw":8.418941},{"c":8.54,"h":8.55,"l":8.475,"n":490,"o":8.475,"t":"2026-10-15T19:30:00Z","v":42839,"vw":8.507533},{"c":8.51,"h":8.57,"l":8.51,"n":529,"o":8.54,"t":"2026-10-15T19:35:00Z","v":44151,"vw":8.54395},{"c":8.48,"h":8.505,"l":8.465,"n":480,"o":8.505,"t":"2026-10-15T19:40:00Z","v":38666,"vw":8.484006},{"c":8.395,"h":8.495,"l":8.35,"n":1132,"o":8.475,"t":"2026-10-15T19:45:00Z","v":111335,"vw":8.405781},{"c":8.415,"h":8.4186,"l":8.3505,"n":1031,"o":8.395,"t":"2026-10-15T19:50:00Z","v":92591,"vw":8.386812},{"c":8.435,"h":8.5,"l":8.41,"n":2066,"o":8.415,"t":"2026-10-15T19:55:00Z","v":215031,"vw":8.440215},{"c":8.44,"h":8.44,"l":8.44,"n":14,"o":8.44,"t":"2026-10-15T20:00:00Z","v":220185,"vw":8.44},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-15T20:05:00Z","v":1000,"vw":8.42},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-15T20:10:00Z","v":2000,"vw":8.41},{"c":8.42,"h":8.42,"l":8.42,"n":12,"o":8.42,"t":"2026-10-15T20:20:00Z","v":607,"vw":8.42},{"c":8.42,"h":8.42,"l":8.0201,"n":4,"o":8.0201,"t":"2026-10-15T20:35:00Z","v":550,"vw":8.320018},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-15T21:40:00Z","v":399,"vw":8.4},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-16T10:25:00Z","v":106,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-16T11:05:00Z","v":180,"vw":8.3},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T12:55:00Z","v":100,"vw":8.14},{"c":8.43,"h":8.43,"l":8.34,"n":34,"o":8.43,"t":"2026-10-16T13:30:00Z","v":24040,"vw":8.42593},{"c":8.63,"h":8.69,"l":8.421,"n":115,"o":8.43,"t":"2026-10-16T13:35:00Z","v":7078,"vw":8.599832},{"c":8.71,"h":8.78,"l":8.65,"n":114,"o":8.65,"t":"2026-10-16T13:40:00Z","v":9956,"vw":8.72553},{"c":8.795,"h":8.81,"l":8.73,"n":114,"o":8.73,"t":"2026-10-16T13:45:00Z","v":7981,"vw":8.766599},{"c":8.755,"h":8.85,"l":8.75,"n":100,"o":8.81,"t":"2026-10-16T13:50:00Z","v":6385,"vw":8.787384},{"c":8.815,"h":8.84,"l":8.73,"n":77,"o":8.765,"t":"2026-10-16T13:55:00Z","v":5688,"vw":8.783986},{"c":8.78,"h":8.81,"l":8.75,"n":187,"o":8.79,"t":"2026-10-16T14:00:00Z","v":12789,"vw":8.785774},{"c":8.785,"h":8.825,"l":8.785,"n":86,"o":8.79,"t":"2026-10-16T14:05:00Z","v":5129,"vw":8.799502},{"c":8.73,"h":8.8,"l":8.73,"n":152,"o":8.775,"t":"2026-10-16T14:10:00Z","v":14655,"vw":8.767752},{"c":8.6,"h":8.745,"l":8.59,"n":161,"o":8.74,"t":"2026-10-16T14:15:00Z","v":16413,"vw":8.678435},{"c":8.665,"h":8.69,"l":8.5905,"n":226,"o":8.5905,"t":"2026-10-16T14:20:00Z","v":17244,"vw":8.665501},{"c":8.7,"h":8.71,"l":8.63,"n":125,"o":8.6525,"t":"2026-10-16T14:25:00Z","v":10744,"vw":8.668552},{"c":8.655,"h":8.72,"l":8.655,"n":111,"o":8.695,"t":"2026-10-16T14:30:00Z","v":9514,"vw":8.686644},{"c":8.61,"h":8.66,"l":8.6,"n":122,"o":8.65,"t":"2026-10-16T14:35:00Z","v":5958,"vw":8.623478},{"c":8.47,"h":8.595,"l":8.47,"n":211,"o":8.595,"t":"2026-10-16T14:40:00Z","v":20306,"vw":8.514894},{"c":8.54,"h":8.55,"l":8.43,"n":260,"o":8.43,"t":"2026-10-16T14:45:00Z","v":35801,"vw":8.517567},{"c":8.53,"h":8.56,"l":8.525,"n":136,"o":8.525,"t":"2026-10-16T14:50:00Z","v":7516,"vw":8.541838},{"c":8.53,"h":8.54,"l":8.52,"n":122,"o":8.53,"t":"2026-10-16T14:55:00Z","v":5944,"vw":8.526977},{"c":8.62,"h":8.625,"l":8.53,"n":314,"o":8.54,"t":"2026-10-16T15:00:00Z","v":26556,"vw":8.587297},{"c":8.6,"h":8.62,"l":8.6,"n":165,"o":8.62,"t":"2026-10-16T15:05:00Z","v":9013,"vw":8.606941},{"c":8.66,"h":8.695,"l":8.59,"n":224,"o":8.6,"t":"2026-10-16T15:10:00Z","v":17197,"vw":8.641591},{"c":8.68,"h":8.695,"l":8.64,"n":189,"o":8.66,"t":"2026-10-16T15:15:00Z","v":14391,"vw":8.661746},{"c":8.625,"h":8.68,"l":8.61,"n":275,"o":8.68,"t":"2026-10-16T15:20:00Z","v":21893,"vw":8.647573},{"c":8.565,"h":8.625,"l":8.565,"n":213,"o":8.625,"t":"2026-10-16T15:25:00Z","v":13786,"vw":8.597749},{"c":8.545,"h":8.58,"l":8.545,"n":199,"o":8.565,"t":"2026-10-16T15:30:00Z","v":12944,"vw":8.562093},{"c":8.55,"h":8.57,"l":8.54,"n":215,"o":8.545,"t":"2026-10-16T15:35:00Z","v":17400,"vw":8.55374},{"c":8.49,"h":8.55,"l":8.49,"n":392,"o":8.55,"t":"2026-10-16T15:40:00Z","v":32937,"vw":8.520526},{"c":8.39,"h":8.47,"l":8.385,"n":320,"o":8.47,"t":"2026-10-16T15:45:00Z","v":28899,"vw":8.43312},{"c":8.3599,"h":8.38,"l":8.34,"n":173,"o":8.38,"t":"2026-10-16T15:50:00Z","v":11410,"vw":8.359463},{"c":8.33,"h":8.35,"l":8.32,"n":162,"o":8.35,"t":"2026-10-16T15:55:00Z","v":11453,"vw":8.338552},{"c":8.33,"h":8.335,"l":8.2803,"n":231,"o":8.325,"t":"2026-10-16T16:00:00Z","v":24852,"vw":8.31126},{"c":8.31,"h":8.33,"l":8.29,"n":219,"o":8.32,"t":"2026-10-16T16:05:00Z","v":18693,"vw":8.302957},{"c":8.37,"h":8.37,"l":8.285,"n":289,"o":8.32,"t":"2026-10-16T16:10:00Z","v":90569,"vw":8.345334},{"c":8.48,"h":8.48,"l":8.375,"n":222,"o":8.38,"t":"2026-10-16T16:15:00Z","v":39774,"vw":8.410219},{"c":8.49,"h":8.52,"l":8.47,"n":663,"o":8.48,"t":"2026-10-16T16:20:00Z","v":153648,"vw":8.510546},{"c":8.45,"h":8.48,"l":8.45,"n":117,"o":8.48,"t":"2026-10-16T16:25:00Z","v":7889,"vw":8.46256},{"c":8.42,"h":8.46,"l":8.42,"n":220,"o":8.45,"t":"2026-10-16T16:30:00Z","v":17148,"vw":8.440082},{"c":8.54,"h":8.55,"l":8.42,"n":252,"o":8.43,"t":"2026-10-16T16:35:00Z","v":26059,"vw":8.466218},{"c":8.52,"h":8.55,"l":8.51,"n":168,"o":8.55,"t":"2026-10-16T16:40:00Z","v":10071,"vw":8.52959},{"c":8.62,"h":8.62,"l":8.52,"n":357,"o":8.52,"t":"2026-10-16T16:45:00Z","v":26119,"vw":8.59003},{"c":8.625,"h":8.655,"l":8.605,"n":277,"o":8.63,"t":"2026-10-16T16:50:00Z","v":16054,"vw":8.63177},{"c":8.63,"h":8.63,"l":8.605,"n":249,"o":8.62,"t":"2026-10-16T16:55:00Z","v":16165,"vw":8.619523},{"c":8.55,"h":8.64,"l":8.55,"n":646,"o":8.635,"t":"2026-10-16T17:00:00Z","v":148852,"vw":8.596535},{"c":8.54,"h":8.565,"l":8.53,"n":197,"o":8.55,"t":"2026-10-16T17:05:00Z","v":13111,"vw":8.544086},{"c":8.53,"h":8.56,"l":8.53,"n":200,"o":8.55,"t":"2026-10-16T17:10:00Z","v":13182,"vw":8.548454},{"c":8.55,"h":8.56,"l":8.535,"n":190,"o":8.535,"t":"2026-10-16T17:15:00Z","v":12970,"vw":8.55094},{"c":8.57,"h":8.58,"l":8.55,"n":236,"o":8.55,"t":"2026-10-16T17:20:00Z","v":18682,"vw":8.571023},{"c":8.63,"h":8.635,"l":8.555,"n":312,"o":8.585,"t":"2026-10-16T17:25:00Z","v":31055,"vw":8.588157},{"c":8.635,"h":8.635,"l":8.61,"n":234,"o":8.63,"t":"2026-10-16T17:30:00Z","v":19584,"vw":8.625884},{"c":8.635,"h":8.64,"l":8.62,"n":135,"o":8.63,"t":"2026-10-16T17:35:00Z","v":16167,"vw":8.626256},{"c":8.67,"h":8.69,"l":8.62,"n":316,"o":8.635,"t":"2026-10-16T17:40:00Z","v":22465,"vw":8.65738},{"c":8.655,"h":8.665,"l":8.645,"n":125,"o":8.665,"t":"2026-10-16T17:45:00Z","v":10829,"vw":8.656111},{"c":8.58,"h":8.65,"l":8.58,"n":267,"o":8.65,"t":"2026-10-16T17:50:00Z","v":90270,"vw":8.585942},{"c":8.59,"h":8.595,"l":8.54,"n":262,"o":8.56,"t":"2026-10-16T17:55:00Z","v":20761,"vw":8.569377},{"c":8.57,"h":8.59,"l":8.55,"n":747,"o":8.59,"t":"2026-10-16T18:00:00Z","v":64458,"vw":8.56376},{"c":8.565,"h":8.585,"l":8.56,"n":494,"o":8.56,"t":"2026-10-16T18:05:00Z","v":36476,"vw":8.56757},{"c":8.56,"h":8.575,"l":8.555,"n":291,"o":8.565,"t":"2026-10-16T18:10:00Z","v":19761,"vw":8.56114},{"c":8.57,"h":8.57,"l":8.545,"n":444,"o":8.56,"t":"2026-10-16T18:15:00Z","v":68824,"vw":8.559491},{"c":8.545,"h":8.57,"l":8.545,"n":291,"o":8.57,"t":"2026-10-16T18:20:00Z","v":14401,"vw":8.554538},{"c":8.535,"h":8.545,"l":8.52,"n":388,"o":8.545,"t":"2026-10-16T18:25:00Z","v":27596,"vw":8.532196},{"c":8.5,"h":8.535,"l":8.495,"n":469,"o":8.535,"t":"2026-10-16T18:30:00Z","v":33593,"vw":8.50688},{"c":8.59,"h":8.605,"l":8.485,"n":1019,"o":8.5,"t":"2026-10-16T18:35:00Z","v":91813,"vw":8.520101},{"c":8.6,"h":8.605,"l":8.59,"n":261,"o":8.59,"t":"2026-10-16T18:40:00Z","v":17716,"vw":8.595981},{"c":8.61,"h":8.625,"l":8.5911,"n":352,"o":8.6,"t":"2026-10-16T18:45:00Z","v":24713,"vw":8.608053},{"c":8.61,"h":8.615,"l":8.6,"n":270,"o":8.605,"t":"2026-10-16T18:50:00Z","v":18238,"vw":8.607921},{"c":8.63,"h":8.67,"l":8.59,"n":801,"o":8.62,"t":"2026-10-16T18:55:00Z","v":194912,"vw":8.640527},{"c":8.64,"h":8.64,"l":8.6,"n":357,"o":8.62,"t":"2026-10-16T19:00:00Z","v":28968,"vw":8.613196},{"c":8.63,"h":8.64,"l":8.61,"n":286,"o":8.64,"t":"2026-10-16T19:05:00Z","v":20275,"vw":8.625153},{"c":8.645,"h":8.65,"l":8.63,"n":265,"o":8.63,"t":"2026-10-16T19:10:00Z","v":23247,"vw":8.636684},{"c":8.645,"h":8.655,"l":8.63,"n":603,"o":8.64,"t":"2026-10-16T19:15:00Z","v":93980,"vw":8.641432},{"c":8.68,"h":8.68,"l":8.645,"n":239,"o":8.645,"t":"2026-10-16T19:20:00Z","v":18159,"vw":8.663432},{"c":8.68,"h":8.69,"l":8.65,"n":430,"o":8.68,"t":"2026-10-16T19:25:00Z","v":34243,"vw":8.666196},{"c":8.67,"h":8.69,"l":8.66,"n":282,"o":8.68,"t":"2026-10-16T19:30:00Z","v":21736,"vw":8.677039},{"c":8.61,"h":8.68,"l":8.57,"n":598,"o":8.67,"t":"2026-10-16T19:35:00Z","v":72846,"vw":8.612956},{"c":8.67,"h":8.67,"l":8.565,"n":504,"o":8.61,"t":"2026-10-16T19:40:00Z","v":45743,"vw":8.606266},{"c":8.64,"h":8.71,"l":8.625,"n":594,"o":8.67,"t":"2026-10-16T19:45:00Z","v":43082,"vw":8.673168},{"c":8.67,"h":8.69,"l":8.6,"n":934,"o":8.64,"t":"2026-10-16T19:50:00Z","v":191245,"vw":8.655944},{"c":8.81,"h":8.81,"l":8.655,"n":2656,"o":8.665,"t":"2026-10-16T19:55:00Z","v":387668,"vw":8.716786},{"c":8.86,"h":8.86,"l":8.7,"n":35,"o":8.79,"t":"2026-10-16T20:00:00Z","v":306843,"vw":8.789564},{"c":8.79,"h":8.8,"l":8.79,"n":25,"o":8.79,"t":"2026-10-16T23:05:00Z","v":766,"vw":8.793661},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-16T23:10:00Z","v":300,"vw":8.71},{"c":8.58,"h":8.75,"l":8.54,"n":127,"o":8.75,"t":"2026-10-19T13:30:00Z","v":20958,"vw":8.693874},{"c":8.64,"h":8.64,"l":8.54,"n":152,"o":8.57,"t":"2026-10-19T13:35:00Z","v":7895,"vw":8.593775},{"c":8.61,"h":8.66,"l":8.585,"n":85,"o":8.64,"t":"2026-10-19T13:40:00Z","v":6148,"vw":8.62169},{"c":8.56,"h":8.59,"l":8.5401,"n":79,"o":8.59,"t":"2026-10-19T13:45:00Z","v":8368,"vw":8.565101},{"c":8.56,"h":8.61,"l":8.54,"n":198,"o":8.5751,"t":"2026-10-19T13:50:00Z","v":16863,"vw":8.577992},{"c":8.56,"h":8.595,"l":8.555,"n":135,"o":8.56,"t":"2026-10-19T13:55:00Z","v":8430,"vw":8.564962},{"c":8.58,"h":8.5863,"l":8.57,"n":63,"o":8.57,"t":"2026-10-19T14:00:00Z","v":4090,"vw":8.573873},{"c":8.6599,"h":8.6599,"l":8.58,"n":255,"o":8.58,"t":"2026-10-19T14:05:00Z","v":23835,"vw":8.614652},{"c":8.65,"h":8.65,"l":8.6,"n":170,"o":8.635,"t":"2026-10-19T14:10:00Z","v":16431,"vw":8.635576},{"c":8.645,"h":8.67,"l":8.6205,"n":135,"o":8.64,"t":"2026-10-19T14:15:00Z","v":10935,"vw":8.643345},{"c":8.62,"h":8.68,"l":8.6,"n":219,"o":8.65,"t":"2026-10-19T14:20:00Z","v":22507,"vw":8.64469},{"c":8.655,"h":8.66,"l":8.6,"n":146,"o":8.62,"t":"2026-10-19T14:25:00Z","v":15900,"vw":8.627932},{"c":8.62,"h":8.655,"l":8.62,"n":152,"o":8.65,"t":"2026-10-19T14:30:00Z","v":12300,"vw":8.639544},{"c":8.62,"h":8.64,"l":8.62,"n":145,"o":8.62,"t":"2026-10-19T14:35:00Z","v":22243,"vw":8.628034},{"c":8.68,"h":8.69,"l":8.63,"n":140,"o":8.63,"t":"2026-10-19T14:40:00Z","v":10545,"vw":8.651076},{"c":8.65,"h":8.7,"l":8.64,"n":90,"o":8.685,"t":"2026-10-19T14:45:00Z","v":6915,"vw":8.669981},{"c":8.665,"h":8.67,"l":8.645,"n":56,"o":8.66,"t":"2026-10-19T14:50:00Z","v":4441,"vw":8.656314},{"c":8.66,"h":8.66,"l":8.65,"n":32,"o":8.66,"t":"2026-10-19T14:55:00Z","v":1847,"vw":8.658462},{"c":8.69,"h":8.69,"l":8.66,"n":95,"o":8.67,"t":"2026-10-19T15:00:00Z","v":5212,"vw":8.677835},{"c":8.7299,"h":8.7299,"l":8.69,"n":37,"o":8.69,"t":"2026-10-19T15:05:00Z","v":1893,"vw":8.71007},{"c":8.71,"h":8.72,"l":8.71,"n":91,"o":8.71,"t":"2026-10-19T15:10:00Z","v":6694,"vw":8.713264},{"c":8.75,"h":8.76,"l":8.7,"n":235,"o":8.7,"t":"2026-10-19T15:15:00Z","v":24357,"vw":8.738985},{"c":8.73,"h":8.75,"l":8.73,"n":35,"o":8.75,"t":"2026-10-19T15:20:00Z","v":3604,"vw":8.732631},{"c":8.78,"h":8.78,"l":8.71,"n":154,"o":8.72,"t":"2026-10-19T15:25:00Z","v":9948,"vw":8.757109},{"c":8.78,"h":8.8,"l":8.78,"n":121,"o":8.78,"t":"2026-10-19T15:30:00Z","v":8000,"vw":8.783103},{"c":8.81,"h":8.81,"l":8.78,"n":42,"o":8.78,"t":"2026-10-19T15:35:00Z","v":2220,"vw":8.793082},{"c":8.78,"h":8.8,"l":8.78,"n":39,"o":8.8,"t":"2026-10-19T15:40:00Z","v":4189,"vw":8.797918},{"c":8.81,"h":8.84,"l":8.77,"n":124,"o":8.78,"t":"2026-10-19T15:45:00Z","v":9604,"vw":8.812858},{"c":8.8,"h":8.8151,"l":8.8,"n":19,"o":8.8,"t":"2026-10-19T15:50:00Z","v":1386,"vw":8.806982},{"c":8.79,"h":8.82,"l":8.78,"n":129,"o":8.79,"t":"2026-10-19T15:55:00Z","v":8517,"vw":8.798979},{"c":8.74,"h":8.82,"l":8.69,"n":193,"o":8.81,"t":"2026-10-19T16:00:00Z","v":22872,"vw":8.720111},{"c":8.73,"h":8.745,"l":8.72,"n":148,"o":8.74,"t":"2026-10-19T16:05:00Z","v":13514,"vw":8.727882},{"c":8.725,"h":8.74,"l":8.72,"n":120,"o":8.73,"t":"2026-10-19T16:10:00Z","v":21633,"vw":8.727068},{"c":8.75,"h":8.75,"l":8.71,"n":356,"o":8.725,"t":"2026-10-19T16:15:00Z","v":50240,"vw":8.727582},{"c":8.71,"h":8.74,"l":8.7,"n":457,"o":8.74,"t":"2026-10-19T16:20:00Z","v":65127,"vw":8.70873},{"c":8.68,"h":8.72,"l":8.68,"n":140,"o":8.7139,"t":"2026-10-19T16:25:00Z","v":9817,"vw":8.708676},{"c":8.66,"h":8.675,"l":8.63,"n":147,"o":8.675,"t":"2026-10-19T16:30:00Z","v":9041,"vw":8.64878},{"c":8.645,"h":8.67,"l":8.645,"n":51,"o":8.67,"t":"2026-10-19T16:35:00Z","v":3045,"vw":8.662635},{"c":8.67,"h":8.68,"l":8.645,"n":70,"o":8.645,"t":"2026-10-19T16:40:00Z","v":14922,"vw":8.67125},{"c":8.68,"h":8.69,"l":8.67,"n":67,"o":8.68,"t":"2026-10-19T16:45:00Z","v":6898,"vw":8.683512},{"c":8.655,"h":8.68,"l":8.655,"n":58,"o":8.67,"t":"2026-10-19T16:50:00Z","v":3407,"vw":8.67186},{"c":8.67,"h":8.67,"l":8.65,"n":187,"o":8.67,"t":"2026-10-19T16:55:00Z","v":18484,"vw":8.661064},{"c":8.66,"h":8.67,"l":8.64,"n":309,"o":8.66,"t":"2026-10-19T17:00:00Z","v":68328,"vw":8.650537},{"c":8.65,"h":8.66,"l":8.6478,"n":64,"o":8.66,"t":"2026-10-19T17:05:00Z","v":5669,"vw":8.650951},{"c":8.64,"h":8.655,"l":8.63,"n":400,"o":8.65,"t":"2026-10-19T17:10:00Z","v":65337,"vw":8.644856},{"c":8.64,"h":8.65,"l":8.64,"n":95,"o":8.64,"t":"2026-10-19T17:15:00Z","v":8395,"vw":8.640596},{"c":8.61,"h":8.65,"l":8.59,"n":179,"o":8.64,"t":"2026-10-19T17:20:00Z","v":12141,"vw":8.624421},{"c":8.61,"h":8.61,"l":8.595,"n":49,"o":8.6,"t":"2026-10-19T17:25:00Z","v":3605,"vw":8.603081},{"c":8.6,"h":8.63,"l":8.58,"n":203,"o":8.61,"t":"2026-10-19T17:30:00Z","v":52270,"vw":8.611005},{"c":8.67,"h":8.67,"l":8.61,"n":151,"o":8.64,"t":"2026-10-19T17:35:00Z","v":19988,"vw":8.652668},{"c":8.665,"h":8.675,"l":8.65,"n":179,"o":8.655,"t":"2026-10-19T17:40:00Z","v":11357,"vw":8.663087},{"c":8.64,"h":8.65,"l":8.625,"n":83,"o":8.65,"t":"2026-10-19T17:45:00Z","v":4081,"vw":8.637652},{"c":8.65,"h":8.65,"l":8.63,"n":43,"o":8.64,"t":"2026-10-19T17:50:00Z","v":1996,"vw":8.643581},{"c":8.68,"h":8.685,"l":8.645,"n":118,"o":8.65,"t":"2026-10-19T17:55:00Z","v":7881,"vw":8.671335},{"c":8.65,"h":8.68,"l":8.65,"n":162,"o":8.68,"t":"2026-10-19T18:00:00Z","v":10939,"vw":8.663083},{"c":8.66,"h":8.67,"l":8.65,"n":155,"o":8.66,"t":"2026-10-19T18:05:00Z","v":9119,"vw":8.661032},{"c":8.655,"h":8.665,"l":8.655,"n":41,"o":8.665,"t":"2026-10-19T18:10:00Z","v":3623,"vw":8.658674},{"c":8.6688,"h":8.6688,"l":8.6523,"n":49,"o":8.655,"t":"2026-10-19T18:15:00Z","v":3111,"vw":8.659005},{"c":8.6,"h":8.67,"l":8.6,"n":247,"o":8.67,"t":"2026-10-19T18:20:00Z","v":16700,"vw":8.656335},{"c":8.6,"h":8.6,"l":8.59,"n":35,"o":8.6,"t":"2026-10-19T18:25:00Z","v":1432,"vw":8.597143},{"c":8.605,"h":8.605,"l":8.6,"n":36,"o":8.605,"t":"2026-10-19T18:30:00Z","v":2701,"vw":8.604525},{"c":8.6,"h":8.605,"l":8.585,"n":236,"o":8.6,"t":"2026-10-19T18:35:00Z","v":17215,"vw":8.595647},{"c":8.6,"h":8.63,"l":8.595,"n":195,"o":8.605,"t":"2026-10-19T18:40:00Z","v":19884,"vw":8.610459},{"c":8.62,"h":8.63,"l":8.62,"n":61,"o":8.63,"t":"2026-10-19T18:45:00Z","v":2805,"vw":8.629053},{"c":8.62,"h":8.64,"l":8.62,"n":161,"o":8.62,"t":"2026-10-19T18:50:00Z","v":12193,"vw":8.63065},{"c":8.62,"h":8.63,"l":8.61,"n":260,"o":8.62,"t":"2026-10-19T18:55:00Z","v":13866,"vw":8.625873},{"c":8.62,"h":8.63,"l":8.605,"n":245,"o":8.61,"t":"2026-10-19T19:00:00Z","v":20159,"vw":8.619075},{"c":8.65,"h":8.65,"l":8.6,"n":233,"o":8.61,"t":"2026-10-19T19:05:00Z","v":19341,"vw":8.628956},{"c":8.62,"h":8.65,"l":8.62,"n":110,"o":8.65,"t":"2026-10-19T19:10:00Z","v":4659,"vw":8.633964},{"c":8.65,"h":8.65,"l":8.6,"n":316,"o":8.62,"t":"2026-10-19T19:15:00Z","v":28138,"vw":8.626939},{"c":8.65,"h":8.6598,"l":8.645,"n":111,"o":8.6598,"t":"2026-10-19T19:20:00Z","v":8470,"vw":8.653072},{"c":8.64,"h":8.655,"l":8.63,"n":149,"o":8.65,"t":"2026-10-19T19:25:00Z","v":8156,"vw":8.642158},{"c":8.61,"h":8.64,"l":8.59,"n":284,"o":8.64,"t":"2026-10-19T19:30:00Z","v":22058,"vw":8.609413},{"c":8.61,"h":8.625,"l":8.6,"n":242,"o":8.615,"t":"2026-10-19T19:35:00Z","v":11973,"vw":8.611637},{"c":8.64,"h":8.645,"l":8.6,"n":243,"o":8.61,"t":"2026-10-19T19:40:00Z","v":14826,"vw":8.615574},{"c":8.645,"h":8.645,"l":8.63,"n":214,"o":8.64,"t":"2026-10-19T19:45:00Z","v":23799,"vw":8.638222},{"c":8.65,"h":8.67,"l":8.64,"n":246,"o":8.655,"t":"2026-10-19T19:50:00Z","v":17506,"vw":8.650584},{"c":8.66,"h":8.66,"l":8.615,"n":1883,"o":8.65,"t":"2026-10-19T19:55:00Z","v":191279,"vw":8.632441},{"c":8.65,"h":8.66,"l":8.65,"n":17,"o":8.66,"t":"2026-10-19T20:00:00Z","v":206951,"vw":8.650011},{"c":8.83,"h":8.83,"l":8.82,"n":17,"o":8.82,"t":"2026-10-20T13:30:00Z","v":8904,"vw":8.820141},{"c":8.9762,"h":8.9762,"l":8.84,"n":80,"o":8.84,"t":"2026-10-20T13:35:00Z","v":10978,"vw":8.92744},{"c":8.94,"h":8.98,"l":8.87,"n":147,"o":8.97,"t":"2026-10-20T13:40:00Z","v":9365,"vw":8.938862},{"c":9.02,"h":9.05,"l":8.96,"n":109,"o":8.96,"t":"2026-10-20T13:45:00Z","v":12054,"vw":9.013091},{"c":9.14,"h":9.14,"l":9,"n":409,"o":9.04,"t":"2026-10-20T13:50:00Z","v":56136,"vw":9.045688},{"c":9.19,"h":9.19,"l":9.12,"n":122,"o":9.15,"t":"2026-10-20T13:55:00Z","v":14369,"vw":9.1438},{"c":9.075,"h":9.24,"l":9.075,"n":166,"o":9.2,"t":"2026-10-20T14:00:00Z","v":10102,"vw":9.175198},{"c":9.145,"h":9.15,"l":9.08,"n":90,"o":9.09,"t":"2026-10-20T14:05:00Z","v":7681,"vw":9.125956},{"c":9.13,"h":9.17,"l":9.1,"n":106,"o":9.15,"t":"2026-10-20T14:10:00Z","v":5886,"vw":9.141867},{"c":9.18,"h":9.18,"l":9.12,"n":126,"o":9.12,"t":"2026-10-20T14:15:00Z","v":5113,"vw":9.151384},{"c":9.28,"h":9.28,"l":9.18,"n":269,"o":9.18,"t":"2026-10-20T14:20:00Z","v":25153,"vw":9.213384},{"c":9.35,"h":9.35,"l":9.28,"n":199,"o":9.285,"t":"2026-10-20T14:25:00Z","v":16469,"vw":9.309874},{"c":9.28,"h":9.38,"l":9.28,"n":221,"o":9.36,"t":"2026-10-20T14:30:00Z","v":15882,"vw":9.351625},{"c":9.31,"h":9.31,"l":9.2313,"n":155,"o":9.29,"t":"2026-10-20T14:35:00Z","v":12359,"vw":9.281915},{"c":9.41,"h":9.41,"l":9.31,"n":176,"o":9.31,"t":"2026-10-20T14:40:00Z","v":46732,"vw":9.383466},{"c":9.3401,"h":9.42,"l":9.3401,"n":211,"o":9.41,"t":"2026-10-20T14:45:00Z","v":20707,"vw":9.398889},{"c":9.435,"h":9.44,"l":9.335,"n":370,"o":9.34,"t":"2026-10-20T14:50:00Z","v":31105,"vw":9.390593},{"c":9.42,"h":9.435,"l":9.4,"n":338,"o":9.43,"t":"2026-10-20T14:55:00Z","v":21443,"vw":9.412624},{"c":9.43,"h":9.45,"l":9.41,"n":206,"o":9.41,"t":"2026-10-20T15:00:00Z","v":15705,"vw":9.429079},{"c":9.44,"h":9.45,"l":9.41,"n":188,"o":9.42,"t":"2026-10-20T15:05:00Z","v":13993,"vw":9.438042},{"c":9.5,"h":9.555,"l":9.4491,"n":384,"o":9.4491,"t":"2026-10-20T15:10:00Z","v":49635,"vw":9.503625},{"c":9.5899,"h":9.61,"l":9.495,"n":257,"o":9.495,"t":"2026-10-20T15:15:00Z","v":26167,"vw":9.555866},{"c":9.57,"h":9.64,"l":9.57,"n":122,"o":9.57,"t":"2026-10-20T15:20:00Z","v":11990,"vw":9.598696},{"c":9.51,"h":9.565,"l":9.51,"n":135,"o":9.565,"t":"2026-10-20T15:25:00Z","v":10261,"vw":9.541847},{"c":9.545,"h":9.55,"l":9.49,"n":205,"o":9.5,"t":"2026-10-20T15:30:00Z","v":22383,"vw":9.511078},{"c":9.535,"h":9.545,"l":9.525,"n":58,"o":9.545,"t":"2026-10-20T15:35:00Z","v":3387,"vw":9.5368},{"c":9.55,"h":9.55,"l":9.53,"n":174,"o":9.55,"t":"2026-10-20T15:40:00Z","v":17982,"vw":9.546077},{"c":9.54,"h":9.54,"l":9.53,"n":135,"o":9.54,"t":"2026-10-20T15:45:00Z","v":13741,"vw":9.53879},{"c":9.53,"h":9.54,"l":9.53,"n":33,"o":9.54,"t":"2026-10-20T15:50:00Z","v":927,"vw":9.537067},{"c":9.425,"h":9.54,"l":9.41,"n":234,"o":9.54,"t":"2026-10-20T15:55:00Z","v":44015,"vw":9.46454},{"c":9.44,"h":9.44,"l":9.42,"n":129,"o":9.42,"t":"2026-10-20T16:00:00Z","v":11267,"vw":9.437193},{"c":9.3901,"h":9.455,"l":9.3901,"n":329,"o":9.44,"t":"2026-10-20T16:05:00Z","v":25909,"vw":9.437662},{"c":9.4058,"h":9.42,"l":9.38,"n":167,"o":9.39,"t":"2026-10-20T16:10:00Z","v":13972,"vw":9.404736},{"c":9.425,"h":9.455,"l":9.39,"n":258,"o":9.4,"t":"2026-10-20T16:15:00Z","v":35397,"vw":9.425629},{"c":9.415,"h":9.44,"l":9.415,"n":63,"o":9.425,"t":"2026-10-20T16:20:00Z","v":5241,"vw":9.428166},{"c":9.45,"h":9.45,"l":9.42,"n":68,"o":9.42,"t":"2026-10-20T16:25:00Z","v":5734,"vw":9.433384},{"c":9.46,"h":9.475,"l":9.435,"n":186,"o":9.44,"t":"2026-10-20T16:30:00Z","v":14653,"vw":9.450445},{"c":9.5,"h":9.51,"l":9.46,"n":180,"o":9.46,"t":"2026-10-20T16:35:00Z","v":18175,"vw":9.49608},{"c":9.5,"h":9.52,"l":9.5,"n":101,"o":9.5,"t":"2026-10-20T16:40:00Z","v":4497,"vw":9.508113},{"c":9.5,"h":9.52,"l":9.5,"n":98,"o":9.51,"t":"2026-10-20T16:45:00Z","v":8813,"vw":9.508356},{"c":9.445,"h":9.5,"l":9.44,"n":93,"o":9.49,"t":"2026-10-20T16:50:00Z","v":4811,"vw":9.471733},{"c":9.44,"h":9.47,"l":9.44,"n":57,"o":9.46,"t":"2026-10-20T16:55:00Z","v":2813,"vw":9.45747},{"c":9.5,"h":9.5,"l":9.47,"n":116,"o":9.47,"t":"2026-10-20T17:00:00Z","v":6100,"vw":9.484293},{"c":9.475,"h":9.495,"l":9.475,"n":38,"o":9.495,"t":"2026-10-20T17:05:00Z","v":3937,"vw":9.47983},{"c":9.4774,"h":9.49,"l":9.47,"n":44,"o":9.48,"t":"2026-10-20T17:10:00Z","v":2103,"vw":9.477161},{"c":9.46,"h":9.49,"l":9.46,"n":93,"o":9.48,"t":"2026-10-20T17:15:00Z","v":5662,"vw":9.474749},{"c":9.4519,"h":9.47,"l":9.44,"n":29,"o":9.44,"t":"2026-10-20T17:20:00Z","v":1570,"vw":9.457595},{"c":9.48,"h":9.495,"l":9.46,"n":210,"o":9.46,"t":"2026-10-20T17:25:00Z","v":16325,"vw":9.477633},{"c":9.49,"h":9.49,"l":9.47,"n":238,"o":9.48,"t":"2026-10-20T17:30:00Z","v":20113,"vw":9.481522},{"c":9.45,"h":9.48,"l":9.45,"n":69,"o":9.48,"t":"2026-10-20T17:35:00Z","v":3702,"vw":9.45945},{"c":9.46,"h":9.47,"l":9.45,"n":126,"o":9.45,"t":"2026-10-20T17:40:00Z","v":14188,"vw":9.461386},{"c":9.52,"h":9.52,"l":9.465,"n":145,"o":9.465,"t":"2026-10-20T17:45:00Z","v":13537,"vw":9.494812},{"c":9.57,"h":9.59,"l":9.52,"n":266,"o":9.52,"t":"2026-10-20T17:50:00Z","v":26886,"vw":9.551498},{"c":9.57,"h":9.58,"l":9.558,"n":226,"o":9.57,"t":"2026-10-20T17:55:00Z","v":33804,"vw":9.56843},{"c":9.58,"h":9.585,"l":9.57,"n":57,"o":9.57,"t":"2026-10-20T18:00:00Z","v":3644,"vw":9.577934},{"c":9.54,"h":9.57,"l":9.54,"n":122,"o":9.57,"t":"2026-10-20T18:05:00Z","v":7073,"vw":9.559491},{"c":9.5504,"h":9.56,"l":9.54,"n":113,"o":9.54,"t":"2026-10-20T18:10:00Z","v":8699,"vw":9.54858},{"c":9.55,"h":9.55,"l":9.54,"n":59,"o":9.55,"t":"2026-10-20T18:15:00Z","v":4791,"vw":9.549742},{"c":9.57,"h":9.59,"l":9.545,"n":282,"o":9.55,"t":"2026-10-20T18:20:00Z","v":30562,"vw":9.560297},{"c":9.59,"h":9.61,"l":9.57,"n":163,"o":9.57,"t":"2026-10-20T18:25:00Z","v":14973,"vw":9.590087},{"c":9.59,"h":9.59,"l":9.58,"n":58,"o":9.58,"t":"2026-10-20T18:30:00Z","v":3735,"vw":9.584716},{"c":9.565,"h":9.58,"l":9.565,"n":79,"o":9.58,"t":"2026-10-20T18:35:00Z","v":5354,"vw":9.572404},{"c":9.57,"h":9.59,"l":9.56,"n":120,"o":9.565,"t":"2026-10-20T18:40:00Z","v":9448,"vw":9.575517},{"c":9.61,"h":9.615,"l":9.58,"n":104,"o":9.58,"t":"2026-10-20T18:45:00Z","v":5243,"vw":9.593601},{"c":9.585,"h":9.61,"l":9.57,"n":319,"o":9.61,"t":"2026-10-20T18:50:00Z","v":18801,"vw":9.584242},{"c":9.57,"h":9.595,"l":9.56,"n":135,"o":9.585,"t":"2026-10-20T18:55:00Z","v":10119,"vw":9.579034},{"c":9.5,"h":9.572,"l":9.5,"n":141,"o":9.57,"t":"2026-10-20T19:00:00Z","v":10884,"vw":9.548506},{"c":9.52,"h":9.52,"l":9.48,"n":286,"o":9.51,"t":"2026-10-20T19:05:00Z","v":28101,"vw":9.503236},{"c":9.505,"h":9.52,"l":9.5,"n":176,"o":9.52,"t":"2026-10-20T19:10:00Z","v":11382,"vw":9.510639},{"c":9.55,"h":9.56,"l":9.505,"n":311,"o":9.505,"t":"2026-10-20T19:15:00Z","v":29957,"vw":9.527783},{"c":9.57,"h":9.58,"l":9.55,"n":201,"o":9.55,"t":"2026-10-20T19:20:00Z","v":19261,"vw":9.566053},{"c":9.59,"h":9.595,"l":9.57,"n":230,"o":9.57,"t":"2026-10-20T19:25:00Z","v":23122,"vw":9.586558},{"c":9.55,"h":9.59,"l":9.55,"n":455,"o":9.58,"t":"2026-10-20T19:30:00Z","v":45093,"vw":9.576976},{"c":9.53,"h":9.555,"l":9.525,"n":397,"o":9.54,"t":"2026-10-20T19:35:00Z","v":33723,"vw":9.538651},{"c":9.555,"h":9.56,"l":9.52,"n":311,"o":9.535,"t":"2026-10-20T19:40:00Z","v":26470,"vw":9.543916},{"c":9.55,"h":9.58,"l":9.525,"n":634,"o":9.56,"t":"2026-10-20T19:45:00Z","v":66102,"vw":9.549402},{"c":9.58,"h":9.6,"l":9.54,"n":647,"o":9.55,"t":"2026-10-20T19:50:00Z","v":53107,"vw":9.580036},{"c":9.58,"h":9.63,"l":9.555,"n":1722,"o":9.57,"t":"2026-10-20T19:55:00Z","v":193215,"vw":9.585874},{"c":9.59,"h":9.6,"l":9.59,"n":22,"o":9.6,"t":"2026-10-20T20:00:00Z","v":221675,"vw":9.590024},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T20:20:00Z","v":122772,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T20:50:00Z","v":915,"vw":9.59},{"c":9.63,"h":9.63,"l":9.62,"n":18,"o":9.62,"t":"2026-10-20T21:50:00Z","v":1427,"vw":9.62368},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T23:05:00Z","v":260,"vw":9.5},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-21T11:40:00Z","v":1023,"vw":9.64},{"c":9.385,"h":9.49,"l":9.38,"n":36,"o":9.49,"t":"2026-10-21T13:30:00Z","v":11635,"vw":9.48466},{"c":9.46,"h":9.525,"l":9.38,"n":163,"o":9.39,"t":"2026-10-21T13:35:00Z","v":18020,"vw":9.435054},{"c":9.43,"h":9.48,"l":9.4,"n":168,"o":9.46,"t":"2026-10-21T13:40:00Z","v":25538,"vw":9.442065},{"c":9.47,"h":9.47,"l":9.43,"n":112,"o":9.44,"t":"2026-10-21T13:45:00Z","v":13449,"vw":9.451597},{"c":9.52,"h":9.52,"l":9.47,"n":60,"o":9.47,"t":"2026-10-21T13:50:00Z","v":2483,"vw":9.505},{"c":9.445,"h":9.525,"l":9.445,"n":52,"o":9.525,"t":"2026-10-21T13:55:00Z","v":2180,"vw":9.485556},{"c":9.31,"h":9.43,"l":9.31,"n":64,"o":9.43,"t":"2026-10-21T14:00:00Z","v":3939,"vw":9.370756},{"c":9.32,"h":9.32,"l":9.23,"n":358,"o":9.28,"t":"2026-10-21T14:05:00Z","v":33482,"vw":9.272302},{"c":9.39,"h":9.4,"l":9.325,"n":89,"o":9.325,"t":"2026-10-21T14:10:00Z","v":2527,"vw":9.344188},{"c":9.41,"h":9.43,"l":9.39,"n":71,"o":9.42,"t":"2026-10-21T14:15:00Z","v":5066,"vw":9.412545},{"c":9.4,"h":9.42,"l":9.38,"n":91,"o":9.4,"t":"2026-10-21T14:20:00Z","v":5761,"vw":9.402203},{"c":9.39,"h":9.405,"l":9.38,"n":71,"o":9.38,"t":"2026-10-21T14:25:00Z","v":2829,"vw":9.390072},{"c":9.48,"h":9.48,"l":9.4,"n":165,"o":9.4,"t":"2026-10-21T14:30:00Z","v":7429,"vw":9.443971},{"c":9.475,"h":9.48,"l":9.46,"n":66,"o":9.48,"t":"2026-10-21T14:35:00Z","v":3493,"vw":9.470875},{"c":9.51,"h":9.51,"l":9.48,"n":62,"o":9.48,"t":"2026-10-21T14:40:00Z","v":2984,"vw":9.498684},{"c":9.485,"h":9.52,"l":9.47,"n":127,"o":9.51,"t":"2026-10-21T14:45:00Z","v":9029,"vw":9.492161},{"c":9.46,"h":9.485,"l":9.46,"n":71,"o":9.485,"t":"2026-10-21T14:50:00Z","v":5343,"vw":9.467964},{"c":9.465,"h":9.47,"l":9.44,"n":113,"o":9.46,"t":"2026-10-21T14:55:00Z","v":6803,"vw":9.452298},{"c":9.49,"h":9.5,"l":9.45,"n":130,"o":9.465,"t":"2026-10-21T15:00:00Z","v":10557,"vw":9.483427},{"c":9.43,"h":9.5,"l":9.425,"n":172,"o":9.49,"t":"2026-10-21T15:05:00Z","v":10453,"vw":9.464166},{"c":9.465,"h":9.4799,"l":9.45,"n":92,"o":9.45,"t":"2026-10-21T15:10:00Z","v":5511,"vw":9.463761},{"c":9.44,"h":9.49,"l":9.43,"n":247,"o":9.4699,"t":"2026-10-21T15:15:00Z","v":26807,"vw":9.447743},{"c":9.385,"h":9.445,"l":9.38,"n":71,"o":9.435,"t":"2026-10-21T15:20:00Z","v":5064,"vw":9.42054},{"c":9.42,"h":9.43,"l":9.3836,"n":151,"o":9.385,"t":"2026-10-21T15:25:00Z","v":11413,"vw":9.4089},{"c":9.43,"h":9.44,"l":9.42,"n":98,"o":9.42,"t":"2026-10-21T15:30:00Z","v":5069,"vw":9.429683},{"c":9.39,"h":9.43,"l":9.39,"n":63,"o":9.43,"t":"2026-10-21T15:35:00Z","v":4763,"vw":9.412189},{"c":9.34,"h":9.39,"l":9.34,"n":149,"o":9.39,"t":"2026-10-21T15:40:00Z","v":14753,"vw":9.367929},{"c":9.345,"h":9.3699,"l":9.345,"n":53,"o":9.35,"t":"2026-10-21T15:45:00Z","v":7341,"vw":9.362031},{"c":9.345,"h":9.37,"l":9.345,"n":62,"o":9.37,"t":"2026-10-21T15:50:00Z","v":4432,"vw":9.3509},{"c":9.36,"h":9.36,"l":9.33,"n":357,"o":9.345,"t":"2026-10-21T15:55:00Z","v":56511,"vw":9.344487},{"c":9.335,"h":9.36,"l":9.33,"n":205,"o":9.355,"t":"2026-10-21T16:00:00Z","v":16198,"vw":9.349529},{"c":9.3,"h":9.34,"l":9.26,"n":197,"o":9.335,"t":"2026-10-21T16:05:00Z","v":20271,"vw":9.301315},{"c":9.27,"h":9.29,"l":9.27,"n":88,"o":9.29,"t":"2026-10-21T16:10:00Z","v":4731,"vw":9.276742},{"c":9.275,"h":9.275,"l":9.27,"n":38,"o":9.27,"t":"2026-10-21T16:15:00Z","v":2489,"vw":9.272198},{"c":9.28,"h":9.28,"l":9.26,"n":18,"o":9.28,"t":"2026-10-21T16:20:00Z","v":1169,"vw":9.268357},{"c":9.26,"h":9.28,"l":9.25,"n":89,"o":9.28,"t":"2026-10-21T16:25:00Z","v":6544,"vw":9.268253},{"c":9.265,"h":9.27,"l":9.26,"n":37,"o":9.27,"t":"2026-10-21T16:30:00Z","v":4726,"vw":9.264885},{"c":9.35,"h":9.36,"l":9.25,"n":588,"o":9.26,"t":"2026-10-21T16:35:00Z","v":42899,"vw":9.299907},{"c":9.3,"h":9.36,"l":9.285,"n":112,"o":9.36,"t":"2026-10-21T16:40:00Z","v":9452,"vw":9.30619},{"c":9.25,"h":9.3,"l":9.25,"n":146,"o":9.3,"t":"2026-10-21T16:45:00Z","v":22744,"vw":9.252374},{"c":9.2414,"h":9.255,"l":9.2414,"n":114,"o":9.255,"t":"2026-10-21T16:50:00Z","v":11462,"vw":9.249511},{"c":9.17,"h":9.25,"l":9.16,"n":498,"o":9.25,"t":"2026-10-21T16:55:00Z","v":65337,"vw":9.211239},{"c":9.18,"h":9.185,"l":9.17,"n":111,"o":9.17,"t":"2026-10-21T17:00:00Z","v":7985,"vw":9.179243},{"c":9.19,"h":9.195,"l":9.17,"n":57,"o":9.17,"t":"2026-10-21T17:05:00Z","v":3170,"vw":9.188611},{"c":9.17,"h":9.2,"l":9.17,"n":109,"o":9.2,"t":"2026-10-21T17:10:00Z","v":10213,"vw":9.187809},{"c":9.17,"h":9.18,"l":9.15,"n":126,"o":9.1774,"t":"2026-10-21T17:15:00Z","v":11564,"vw":9.1633},{"c":9.19,"h":9.19,"l":9.16,"n":79,"o":9.17,"t":"2026-10-21T17:20:00Z","v":6365,"vw":9.172095},{"c":9.2,"h":9.2,"l":9.18,"n":57,"o":9.2,"t":"2026-10-21T17:25:00Z","v":5122,"vw":9.193442},{"c":9.175,"h":9.2,"l":9.15,"n":202,"o":9.2,"t":"2026-10-21T17:30:00Z","v":16916,"vw":9.176686},{"c":9.2,"h":9.2,"l":9.17,"n":193,"o":9.17,"t":"2026-10-21T17:35:00Z","v":15879,"vw":9.187974},{"c":9.1978,"h":9.2,"l":9.19,"n":84,"o":9.2,"t":"2026-10-21T17:40:00Z","v":6330,"vw":9.195575},{"c":9.19,"h":9.21,"l":9.175,"n":444,"o":9.2,"t":"2026-10-21T17:45:00Z","v":64737,"vw":9.188661},{"c":9.195,"h":9.195,"l":9.18,"n":67,"o":9.19,"t":"2026-10-21T17:50:00Z","v":3095,"vw":9.189756},{"c":9.2,"h":9.205,"l":9.19,"n":122,"o":9.195,"t":"2026-10-21T17:55:00Z","v":8301,"vw":9.195601},{"c":9.18,"h":9.2,"l":9.18,"n":171,"o":9.2,"t":"2026-10-21T18:00:00Z","v":21709,"vw":9.184983},{"c":9.19,"h":9.21,"l":9.18,"n":170,"o":9.18,"t":"2026-10-21T18:05:00Z","v":20373,"vw":9.197012},{"c":9.19,"h":9.19,"l":9.18,"n":40,"o":9.19,"t":"2026-10-21T18:10:00Z","v":2958,"vw":9.188266},{"c":9.19,"h":9.22,"l":9.17,"n":394,"o":9.19,"t":"2026-10-21T18:15:00Z","v":54251,"vw":9.189623},{"c":9.19,"h":9.2,"l":9.19,"n":132,"o":9.19,"t":"2026-10-21T18:20:00Z","v":18801,"vw":9.196971},{"c":9.2,"h":9.2,"l":9.19,"n":63,"o":9.19,"t":"2026-10-21T18:25:00Z","v":6843,"vw":9.190955},{"c":9.21,"h":9.21,"l":9.19,"n":151,"o":9.19,"t":"2026-10-21T18:30:00Z","v":14371,"vw":9.198525},{"c":9.19,"h":9.2,"l":9.19,"n":141,"o":9.2,"t":"2026-10-21T18:35:00Z","v":10355,"vw":9.194405},{"c":9.19,"h":9.2,"l":9.19,"n":76,"o":9.19,"t":"2026-10-21T18:40:00Z","v":7243,"vw":9.190403},{"c":9.14,"h":9.1977,"l":9.14,"n":397,"o":9.18,"t":"2026-10-21T18:45:00Z","v":47082,"vw":9.160527},{"c":9.16,"h":9.18,"l":9.13,"n":566,"o":9.14,"t":"2026-10-21T18:50:00Z","v":51809,"vw":9.145278},{"c":9.14,"h":9.16,"l":9.105,"n":404,"o":9.16,"t":"2026-10-21T18:55:00Z","v":48210,"vw":9.133857},{"c":9.1,"h":9.125,"l":9.07,"n":469,"o":9.125,"t":"2026-10-21T19:00:00Z","v":81312,"vw":9.097873},{"c":9.045,"h":9.1,"l":9.035,"n":458,"o":9.09,"t":"2026-10-21T19:05:00Z","v":51635,"vw":9.073944},{"c":9.075,"h":9.075,"l":9.025,"n":189,"o":9.03,"t":"2026-10-21T19:10:00Z","v":17260,"vw":9.051725},{"c":9.09,"h":9.1,"l":9.055,"n":208,"o":9.07,"t":"2026-10-21T19:15:00Z","v":15361,"vw":9.081274},{"c":9.06,"h":9.09,"l":9.04,"n":260,"o":9.09,"t":"2026-10-21T19:20:00Z","v":22263,"vw":9.053657},{"c":9.13,"h":9.13,"l":9.06,"n":339,"o":9.06,"t":"2026-10-21T19:25:00Z","v":36397,"vw":9.09288},{"c":9.11,"h":9.145,"l":9.11,"n":348,"o":9.12,"t":"2026-10-21T19:30:00Z","v":33310,"vw":9.122927},{"c":9.1,"h":9.115,"l":9.09,"n":323,"o":9.105,"t":"2026-10-21T19:35:00Z","v":31777,"vw":9.101842},{"c":9.085,"h":9.1,"l":9.085,"n":399,"o":9.1,"t":"2026-10-21T19:40:00Z","v":36951,"vw":9.094427},{"c":8.99,"h":9.085,"l":8.9704,"n":747,"o":9.085,"t":"2026-10-21T19:45:00Z","v":95275,"vw":9.040106},{"c":9,"h":9.05,"l":8.99,"n":539,"o":9,"t":"2026-10-21T19:50:00Z","v":47553,"vw":9.022398},{"c":9.02,"h":9.04,"l":9,"n":1523,"o":9,"t":"2026-10-21T19:55:00Z","v":159887,"vw":9.013588},{"c":9.02,"h":9.03,"l":9.02,"n":19,"o":9.03,"t":"2026-10-21T20:00:00Z","v":166537,"vw":9.020041},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-21T23:35:00Z","v":421,"vw":9},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T23:40:00Z","v":400,"vw":9},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-22T12:30:00Z","v":150,"vw":8.94},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-22T13:20:00Z","v":100,"vw":8.99},{"c":9.07,"h":9.19,"l":9.03,"n":26,"o":9.03,"t":"2026-10-22T13:30:00Z","v":7973,"vw":9.036846},{"c":9.295,"h":9.37,"l":9.15,"n":386,"o":9.15,"t":"2026-10-22T13:35:00Z","v":27550,"vw":9.268397},{"c":9.365,"h":9.41,"l":9.32,"n":152,"o":9.32,"t":"2026-10-22T13:40:00Z","v":9986,"vw":9.362009},{"c":9.62,"h":9.64,"l":9.38,"n":134,"o":9.4,"t":"2026-10-22T13:45:00Z","v":8111,"vw":9.51985},{"c":9.58,"h":9.6846,"l":9.58,"n":129,"o":9.65,"t":"2026-10-22T13:50:00Z","v":5218,"vw":9.629988},{"c":9.58,"h":9.6,"l":9.56,"n":126,"o":9.59,"t":"2026-10-22T13:55:00Z","v":8664,"vw":9.572449},{"c":9.61,"h":9.71,"l":9.57,"n":165,"o":9.58,"t":"2026-10-22T14:00:00Z","v":17078,"vw":9.651032},{"c":9.67,"h":9.7,"l":9.61,"n":91,"o":9.65,"t":"2026-10-22T14:05:00Z","v":5576,"vw":9.662265},{"c":9.71,"h":9.7388,"l":9.635,"n":268,"o":9.635,"t":"2026-10-22T14:10:00Z","v":39941,"vw":9.678676},{"c":9.7,"h":9.74,"l":9.68,"n":141,"o":9.71,"t":"2026-10-22T14:15:00Z","v":13319,"vw":9.716782},{"c":9.71,"h":9.7694,"l":9.66,"n":190,"o":9.66,"t":"2026-10-22T14:20:00Z","v":24393,"vw":9.724741},{"c":9.645,"h":9.685,"l":9.61,"n":57,"o":9.68,"t":"2026-10-22T14:25:00Z","v":7320,"vw":9.649571},{"c":9.565,"h":9.71,"l":9.565,"n":188,"o":9.66,"t":"2026-10-22T14:30:00Z","v":19172,"vw":9.665848},{"c":9.595,"h":9.595,"l":9.51,"n":145,"o":9.59,"t":"2026-10-22T14:35:00Z","v":13233,"vw":9.561172},{"c":9.635,"h":9.65,"l":9.6019,"n":100,"o":9.62,"t":"2026-10-22T14:40:00Z","v":7066,"vw":9.629322},{"c":9.665,"h":9.6899,"l":9.635,"n":136,"o":9.65,"t":"2026-10-22T14:45:00Z","v":9915,"vw":9.666245},{"c":9.74,"h":9.75,"l":9.67,"n":333,"o":9.68,"t":"2026-10-22T14:50:00Z","v":38210,"vw":9.713444},{"c":9.76,"h":9.77,"l":9.72,"n":142,"o":9.74,"t":"2026-10-22T14:55:00Z","v":11299,"vw":9.74528},{"c":9.785,"h":9.8,"l":9.72,"n":164,"o":9.77,"t":"2026-10-22T15:00:00Z","v":15339,"vw":9.756239},{"c":9.78,"h":9.83,"l":9.78,"n":192,"o":9.8,"t":"2026-10-22T15:05:00Z","v":19971,"vw":9.806795},{"c":9.84,"h":9.89,"l":9.795,"n":166,"o":9.8,"t":"2026-10-22T15:10:00Z","v":19455,"vw":9.839377},{"c":9.89,"h":9.91,"l":9.83,"n":125,"o":9.8558,"t":"2026-10-22T15:15:00Z","v":14309,"vw":9.876525},{"c":9.97,"h":9.97,"l":9.9,"n":106,"o":9.9,"t":"2026-10-22T15:20:00Z","v":7892,"vw":9.928023},{"c":9.91,"h":9.98,"l":9.9,"n":173,"o":9.98,"t":"2026-10-22T15:25:00Z","v":14581,"vw":9.946192},{"c":9.945,"h":9.945,"l":9.89,"n":66,"o":9.89,"t":"2026-10-22T15:30:00Z","v":4246,"vw":9.927792},{"c":9.9,"h":9.95,"l":9.9,"n":80,"o":9.945,"t":"2026-10-22T15:35:00Z","v":5881,"vw":9.9253},{"c":9.945,"h":9.96,"l":9.915,"n":136,"o":9.915,"t":"2026-10-22T15:40:00Z","v":13462,"vw":9.932808},{"c":9.93,"h":9.97,"l":9.92,"n":114,"o":9.93,"t":"2026-10-22T15:45:00Z","v":10111,"vw":9.945898},{"c":9.98,"h":9.98,"l":9.93,"n":132,"o":9.93,"t":"2026-10-22T15:50:00Z","v":8936,"vw":9.957424},{"c":9.99,"h":10,"l":9.98,"n":97,"o":9.99,"t":"2026-10-22T15:55:00Z","v":6627,"vw":9.996228},{"c":10.01,"h":10.01,"l":9.93,"n":148,"o":9.99,"t":"2026-10-22T16:00:00Z","v":14990,"vw":9.969615},{"c":9.965,"h":10,"l":9.965,"n":54,"o":10,"t":"2026-10-22T16:05:00Z","v":4275,"vw":9.980123},{"c":9.95,"h":9.99,"l":9.94,"n":107,"o":9.98,"t":"2026-10-22T16:10:00Z","v":6568,"vw":9.964329},{"c":9.98,"h":9.99,"l":9.95,"n":166,"o":9.95,"t":"2026-10-22T16:15:00Z","v":14613,"vw":9.966945},{"c":9.98,"h":10,"l":9.97,"n":112,"o":9.98,"t":"2026-10-22T16:20:00Z","v":11456,"vw":9.981234},{"c":10,"h":10.01,"l":9.97,"n":219,"o":9.98,"t":"2026-10-22T16:25:00Z","v":15860,"vw":9.987141},{"c":10.11,"h":10.115,"l":10.005,"n":316,"o":10.005,"t":"2026-10-22T16:30:00Z","v":27711,"vw":10.069082},{"c":10.07,"h":10.118,"l":10.05,"n":200,"o":10.105,"t":"2026-10-22T16:35:00Z","v":15464,"vw":10.072639},{"c":9.99,"h":10.07,"l":9.99,"n":190,"o":10.07,"t":"2026-10-22T16:40:00Z","v":12283,"vw":10.030287},{"c":10.005,"h":10.01,"l":9.995,"n":97,"o":10,"t":"2026-10-22T16:45:00Z","v":7257,"vw":10.000457},{"c":10.005,"h":10.025,"l":10,"n":139,"o":10.01,"t":"2026-10-22T16:50:00Z","v":10450,"vw":10.012616},{"c":10.01,"h":10.015,"l":9.99,"n":153,"o":10.005,"t":"2026-10-22T16:55:00Z","v":13430,"vw":10.002106},{"c":10.03,"h":10.05,"l":10.015,"n":195,"o":10.02,"t":"2026-10-22T17:00:00Z","v":23081,"vw":10.029894},{"c":10.04,"h":10.04,"l":10.025,"n":63,"o":10.025,"t":"2026-10-22T17:05:00Z","v":3163,"vw":10.025983},{"c":10.03,"h":10.06,"l":10.025,"n":168,"o":10.025,"t":"2026-10-22T17:10:00Z","v":16746,"vw":10.03457},{"c":10.04,"h":10.06,"l":10.03,"n":170,"o":10.03,"t":"2026-10-22T17:15:00Z","v":11949,"vw":10.042668},{"c":9.97,"h":10.055,"l":9.96,"n":214,"o":10.04,"t":"2026-10-22T17:20:00Z","v":19257,"vw":10.022731},{"c":9.96,"h":10,"l":9.955,"n":142,"o":9.98,"t":"2026-10-22T17:25:00Z","v":13984,"vw":9.971934},{"c":9.95,"h":9.96,"l":9.94,"n":190,"o":9.96,"t":"2026-10-22T17:30:00Z","v":20146,"vw":9.951749},{"c":9.96,"h":9.97,"l":9.92,"n":212,"o":9.97,"t":"2026-10-22T17:35:00Z","v":15115,"vw":9.948691},{"c":9.985,"h":9.99,"l":9.9598,"n":93,"o":9.96,"t":"2026-10-22T17:40:00Z","v":5460,"vw":9.970635},{"c":9.955,"h":9.985,"l":9.955,"n":114,"o":9.9801,"t":"2026-10-22T17:45:00Z","v":6625,"vw":9.9703},{"c":9.94,"h":9.95,"l":9.91,"n":142,"o":9.95,"t":"2026-10-22T17:50:00Z","v":10033,"vw":9.936296},{"c":9.94,"h":9.96,"l":9.94,"n":109,"o":9.95,"t":"2026-10-22T17:55:00Z","v":6122,"vw":9.951246},{"c":10.03,"h":10.03,"l":9.93,"n":324,"o":9.944,"t":"2026-10-22T18:00:00Z","v":35760,"vw":9.966656},{"c":10.01,"h":10.03,"l":9.99,"n":171,"o":10.02,"t":"2026-10-22T18:05:00Z","v":12365,"vw":10.008766},{"c":10.03,"h":10.03,"l":10.01,"n":102,"o":10.01,"t":"2026-10-22T18:10:00Z","v":5691,"vw":10.022223},{"c":9.99,"h":10.04,"l":9.99,"n":196,"o":10.03,"t":"2026-10-22T18:15:00Z","v":10607,"vw":10.022965},{"c":10.01,"h":10.02,"l":9.99,"n":182,"o":9.99,"t":"2026-10-22T18:20:00Z","v":12648,"vw":10.002042},{"c":9.99,"h":10.005,"l":9.98,"n":98,"o":10.005,"t":"2026-10-22T18:25:00Z","v":10570,"vw":9.991412},{"c":9.97,"h":9.99,"l":9.95,"n":105,"o":9.99,"t":"2026-10-22T18:30:00Z","v":7542,"vw":9.973065},{"c":9.965,"h":9.985,"l":9.955,"n":138,"o":9.98,"t":"2026-10-22T18:35:00Z","v":18321,"vw":9.970545},{"c":9.99,"h":10,"l":9.96,"n":126,"o":9.97,"t":"2026-10-22T18:40:00Z","v":11928,"vw":9.976769},{"c":9.995,"h":10,"l":9.985,"n":133,"o":9.99,"t":"2026-10-22T18:45:00Z","v":11893,"vw":9.994516},{"c":10,"h":10.01,"l":9.99,"n":168,"o":9.995,"t":"2026-10-22T18:50:00Z","v":15775,"vw":10.003942},{"c":9.97,"h":10,"l":9.96,"n":246,"o":10,"t":"2026-10-22T18:55:00Z","v":21861,"vw":9.990429},{"c":10.04,"h":10.04,"l":9.98,"n":272,"o":9.98,"t":"2026-10-22T19:00:00Z","v":27779,"vw":10.009486},{"c":10.06,"h":10.09,"l":10.05,"n":284,"o":10.05,"t":"2026-10-22T19:05:00Z","v":23973,"vw":10.069466},{"c":10.09,"h":10.09,"l":10.03,"n":170,"o":10.06,"t":"2026-10-22T19:10:00Z","v":16534,"vw":10.063071},{"c":10.085,"h":10.1,"l":10.07,"n":225,"o":10.09,"t":"2026-10-22T19:15:00Z","v":21448,"vw":10.082649},{"c":10.135,"h":10.15,"l":10.1,"n":261,"o":10.1,"t":"2026-10-22T19:20:00Z","v":21040,"vw":10.120264},{"c":10.1,"h":10.14,"l":10.09,"n":173,"o":10.135,"t":"2026-10-22T19:25:00Z","v":13188,"vw":10.117834},{"c":10.105,"h":10.14,"l":10.07,"n":416,"o":10.11,"t":"2026-10-22T19:30:00Z","v":57762,"vw":10.107484},{"c":10.16,"h":10.16,"l":10.1,"n":350,"o":10.11,"t":"2026-10-22T19:35:00Z","v":40780,"vw":10.130653},{"c":10.06,"h":10.158,"l":10.06,"n":366,"o":10.155,"t":"2026-10-22T19:40:00Z","v":52876,"vw":10.119603},{"c":10.07,"h":10.07,"l":10.02,"n":395,"o":10.07,"t":"2026-10-22T19:45:00Z","v":50441,"vw":10.048965},{"c":10.15,"h":10.15,"l":10.05,"n":455,"o":10.07,"t":"2026-10-22T19:50:00Z","v":59788,"vw":10.10036},{"c":10.1,"h":10.18,"l":10.09,"n":1650,"o":10.15,"t":"2026-10-22T19:55:00Z","v":195228,"vw":10.123283},{"c":10.12,"h":10.12,"l":10.1,"n":33,"o":10.1,"t":"2026-10-22T20:00:00Z","v":233600,"vw":10.119968},{"c":10.0563,"h":10.0563,"l":10.0563,"n":1,"o":10.0563,"t":"2026-10-22T20:05:00Z","v":100,"vw":10.0563},{"c":10.12,"h":10.12,"l":9.92,"n":12,"o":9.97,"t":"2026-10-22T20:20:00Z","v":4047,"vw":10.014799}],"history":[{"c":33.86,"h":35.63,"l":33.58,"n":7255,"o":35.24,"t":"2024-10-21T04:00:00Z","v":381131,"vw":34.128929},{"c":31.36,"h":33.37,"l":31.0652,"n":11805,"o":33.09,"t":"2024-10-22T04:00:00Z","v":764912,"vw":31.448417},{"c":32.02,"h":32.35,"l":31.19,"n":10033,"o":31.19,"t":"2024-10-23T04:00:00Z","v":576532,"vw":31.873655},{"c":32.54,"h":33.5,"l":32.41,"n":7301,"o":32.8,"t":"2024-10-24T04:00:00Z","v":341583,"vw":32.847679},{"c":32.01,"h":33.26,"l":31.65,"n":5769,"o":32.86,"t":"2024-10-25T04:00:00Z","v":271647,"vw":32.044749},{"c":32.21,"h":32.795,"l":31.92,"n":5486,"o":32.5,"t":"2024-10-28T04:00:00Z","v":191274,"vw":32.175465},{"c":31.32,"h":31.39,"l":30.02,"n":7700,"o":30.56,"t":"2024-10-29T04:00:00Z","v":559630,"vw":30.922731},{"c":31.15,"h":31.795,"l":29.54,"n":7093,"o":30,"t":"2024-10-30T04:00:00Z","v":352718,"vw":31.022989},{"c":29.85,"h":30.5,"l":29.36,"n":8145,"o":30.33,"t":"2024-10-31T04:00:00Z","v":357738,"vw":29.919421},{"c":30.75,"h":32.24,"l":30.585,"n":9904,"o":30.83,"t":"2024-11-01T04:00:00Z","v":491222,"vw":31.136275},{"c":30.96,"h":32.1,"l":30.72,"n":6314,"o":30.9,"t":"2024-11-04T05:00:00Z","v":340574,"vw":31.112947},{"c":32.4,"h":32.65,"l":30.68,"n":7996,"o":30.73,"t":"2024-11-05T05:00:00Z","v":519896,"vw":32.200681},{"c":31.63,"h":32.97,"l":30.55,"n":9862,"o":32.68,"t":"2024-11-06T05:00:00Z","v":422918,"vw":31.419618},{"c":32.35,"h":33.1156,"l":31.47,"n":7301,"o":31.54,"t":"2024-11-07T05:00:00Z","v":306231,"vw":32.401182},{"c":32.53,"h":33.26,"l":31.8,"n":6508,"o":32.41,"t":"2024-11-08T05:00:00Z","v":387965,"vw":32.513148},{"c":31.16,"h":32.53,"l":30.74,"n":9945,"o":32.53,"t":"2024-11-11T05:00:00Z","v":456434,"vw":31.127417},{"c":29.82,"h":30.8,"l":29.62,"n":10043,"o":30.71,"t":"2024-11-12T05:00:00Z","v":563511,"vw":30.003773},{"c":28.64,"h":30.43,"l":28.55,"n":12625,"o":30.25,"t":"2024-11-13T05:00:00Z","v":755052,"vw":29.209512},{"c":28.64,"h":29.31,"l":28.24,"n":7798,"o":28.7,"t":"2024-11-14T05:00:00Z","v":398671,"vw":28.656182},{"c":28.11,"h":28.61,"l":27.965,"n":6366,"o":28.61,"t":"2024-11-15T05:00:00Z","v":330496,"vw":28.278736},{"c":27.25,"h":28.2,"l":26.925,"n":9279,"o":27.8,"t":"2024-11-18T05:00:00Z","v":510213,"vw":27.451478},{"c":27.37,"h":27.39,"l":26.23,"n":11646,"o":26.87,"t":"2024-11-19T05:00:00Z","v":640502,"vw":26.71938},{"c":27.91,"h":28.33,"l":27.4,"n":6217,"o":27.6,"t":"2024-11-20T05:00:00Z","v":363920,"vw":27.964402},{"c":30.56,"h":32.38,"l":30.43,"n":28992,"o":30.87,"t":"2024-11-21T05:00:00Z","v":2223508,"vw":31.194678},{"c":31.65,"h":31.96,"l":30.455,"n":22798,"o":30.93,"t":"2024-11-22T05:00:00Z","v":6372599,"vw":31.606119},{"c":33.9,"h":34.365,"l":32.01,"n":16742,"o":32.43,"t":"2024-11-25T05:00:00Z","v":1031126,"vw":33.785661},{"c":32.9,"h":33.42,"l":32.23,"n":11643,"o":33.37,"t":"2024-11-26T05:00:00Z","v":584924,"vw":32.859748},{"c":33.34,"h":33.64,"l":32.71,"n":6430,"o":33.47,"t":"2024-11-27T05:00:00Z","v":287435,"vw":33.223174},{"c":33.27,"h":34.43,"l":33.22,"n":3335,"o":33.91,"t":"2024-11-29T05:00:00Z","v":195497,"vw":33.497177},{"c":33.47,"h":33.715,"l":32.71,"n":10233,"o":33.23,"t":"2024-12-02T05:00:00Z","v":405148,"vw":33.393756},{"c":33.37,"h":33.64,"l":32.64,"n":6762,"o":33.64,"t":"2024-12-03T05:00:00Z","v":283700,"vw":33.306116},{"c":32.18,"h":33.2899,"l":32.04,"n":8806,"o":33.17,"t":"2024-12-04T05:00:00Z","v":415060,"vw":32.648732},{"c":31.18,"h":32.32,"l":31.09,"n":8480,"o":32.21,"t":"2024-12-05T05:00:00Z","v":917648,"vw":31.367137},{"c":30.5,"h":31.815,"l":30,"n":8665,"o":31.36,"t":"2024-12-06T05:00:00Z","v":537418,"vw":30.566826},{"c":30.95,"h":31.36,"l":30.5,"n":7530,"o":31.02,"t":"2024-12-09T05:00:00Z","v":308343,"vw":30.971147},{"c":30,"h":30.51,"l":29.3901,"n":10695,"o":30.5,"t":"2024-12-10T05:00:00Z","v":513583,"vw":30.043853},{"c":30,"h":30.71,"l":29.755,"n":8375,"o":30.43,"t":"2024-12-11T05:00:00Z","v":314956,"vw":30.027221},{"c":29.6,"h":30.26,"l":29.23,"n":9316,"o":29.88,"t":"2024-12-12T05:00:00Z","v":661464,"vw":29.653067},{"c":28.74,"h":29.465,"l":28.43,"n":11047,"o":29.28,"t":"2024-12-13T05:00:00Z","v":672148,"vw":28.758839},{"c":28.6,"h":29.44,"l":28.2498,"n":11431,"o":28.6,"t":"2024-12-16T05:00:00Z","v":708146,"vw":28.820187},{"c":27.16,"h":29.13,"l":26.89,"n":12720,"o":28.24,"t":"2024-12-17T05:00:00Z","v":710026,"vw":27.477683},{"c":25.38,"h":27.6,"l":25.09,"n":16237,"o":27.37,"t":"2024-12-18T05:00:00Z","v":1379930,"vw":25.807488},{"c":23.7,"h":25.145,"l":22.9515,"n":22586,"o":25,"t":"2024-12-19T05:00:00Z","v":1624389,"vw":23.713966},{"c":23.97,"h":24.56,"l":23.14,"n":17934,"o":23.47,"t":"2024-12-20T05:00:00Z","v":2796532,"vw":23.949481},{"c":23.9,"h":23.98,"l":22.95,"n":13767,"o":23.87,"t":"2024-12-23T05:00:00Z","v":838022,"vw":23.576399},{"c":23.95,"h":24.02,"l":23.455,"n":4915,"o":23.57,"t":"2024-12-24T05:00:00Z","v":288342,"vw":23.788687},{"c":24.08,"h":24.29,"l":23.2764,"n":9683,"o":23.64,"t":"2024-12-26T05:00:00Z","v":490177,"vw":23.911692},{"c":23.19,"h":24.095,"l":23.05,"n":7883,"o":23.97,"t":"2024-12-27T05:00:00Z","v":378780,"vw":23.321302},{"c":22.84,"h":23.03,"l":22.18,"n":8511,"o":23.03,"t":"2024-12-30T05:00:00Z","v":462441,"vw":22.683366},{"c":23.27,"h":23.6671,"l":22.91,"n":8388,"o":23.18,"t":"2024-12-31T05:00:00Z","v":627342,"vw":23.30806},{"c":22.93,"h":24.125,"l":22.71,"n":9980,"o":23.66,"t":"2025-01-02T05:00:00Z","v":532425,"vw":23.134327},{"c":23.18,"h":23.53,"l":22.77,"n":10005,"o":23.23,"t":"2025-01-03T05:00:00Z","v":531081,"vw":23.221701},{"c":22.87,"h":24.1399,"l":22.75,"n":9524,"o":23.53,"t":"2025-01-06T05:00:00Z","v":384507,"vw":23.41177},{"c":22.64,"h":23.27,"l":22.35,"n":9622,"o":22.9,"t":"2025-01-07T05:00:00Z","v":514209,"vw":22.619402},{"c":22.27,"h":22.389,"l":21.65,"n":11720,"o":22.26,"t":"2025-01-08T05:00:00Z","v":655005,"vw":22.133355},{"c":21.63,"h":21.99,"l":21.43,"n":9886,"o":21.74,"t":"2025-01-10T05:00:00Z","v":457324,"vw":21.658763},{"c":22.07,"h":22.155,"l":21.42,"n":7789,"o":21.49,"t":"2025-01-13T05:00:00Z","v":342033,"vw":21.916605},{"c":23.56,"h":23.57,"l":22.34,"n":11059,"o":22.82,"t":"2025-01-14T05:00:00Z","v":556448,"vw":23.27345},{"c":24.1,"h":25.54,"l":24.04,"n":9959,"o":25.33,"t":"2025-01-15T05:00:00Z","v":496080,"vw":24.388403},{"c":24.11,"h":24.28,"l":23.34,"n":7515,"o":24.05,"t":"2025-01-16T05:00:00Z","v":309793,"vw":24.046366},{"c":24.13,"h":24.8794,"l":23.91,"n":8319,"o":24.68,"t":"2025-01-17T05:00:00Z","v":311290,"vw":24.146805},{"c":24.23,"h":25,"l":24.18,"n":10397,"o":24.59,"t":"2025-01-21T05:00:00Z","v":445991,"vw":24.501587},{"c":24.56,"h":24.58,"l":23.96,"n":6469,"o":24.03,"t":"2025-01-22T05:00:00Z","v":252181,"vw":24.363243},{"c":24.66,"h":25.1525,"l":24.105,"n":6132,"o":24.41,"t":"2025-01-23T05:00:00Z","v":295096,"vw":24.719976},{"c":24.48,"h":24.7999,"l":24.2067,"n":4782,"o":24.66,"t":"2025-01-24T05:00:00Z","v":282642,"vw":24.533312},{"c":25.09,"h":25.42,"l":24.2,"n":8541,"o":24.2,"t":"2025-01-27T05:00:00Z","v":368049,"vw":24.995801},{"c":24.1,"h":24.96,"l":24.02,"n":7854,"o":24.96,"t":"2025-01-28T05:00:00Z","v":307965,"vw":24.283447},{"c":23.33,"h":24.25,"l":23.18,"n":10015,"o":24.09,"t":"2025-01-29T05:00:00Z","v":483744,"vw":23.626292},{"c":24.13,"h":24.595,"l":23.4,"n":7409,"o":23.53,"t":"2025-01-30T05:00:00Z","v":358209,"vw":24.145863},{"c":23.07,"h":23.92,"l":22.77,"n":8373,"o":23.85,"t":"2025-01-31T05:00:00Z","v":508784,"vw":23.203563},{"c":21.91,"h":22.48,"l":21.53,"n":8955,"o":22.26,"t":"2025-02-03T05:00:00Z","v":414063,"vw":22.014213},{"c":22.35,"h":22.56,"l":21.72,"n":9199,"o":21.93,"t":"2025-02-04T05:00:00Z","v":492785,"vw":22.283582},{"c":22.6,"h":23,"l":21.9,"n":6930,"o":22.78,"t":"2025-02-05T05:00:00Z","v":357221,"vw":22.706232},{"c":22.44,"h":23.03,"l":22.39,"n":5338,"o":22.68,"t":"2025-02-06T05:00:00Z","v":346143,"vw":22.555887},{"c":21.14,"h":22.6949,"l":21.02,"n":7189,"o":22.45,"t":"2025-02-07T05:00:00Z","v":378540,"vw":21.299396},{"c":21.63,"h":21.64,"l":21.1,"n":7834,"o":21.48,"t":"2025-02-10T05:00:00Z","v":372203,"vw":21.513275},{"c":21.78,"h":21.98,"l":21.42,"n":5902,"o":21.42,"t":"2025-02-11T05:00:00Z","v":238950,"vw":21.777155},{"c":20.96,"h":21.1269,"l":20.54,"n":6948,"o":20.88,"t":"2025-02-12T05:00:00Z","v":419282,"vw":20.927645},{"c":22.08,"h":22.3565,"l":21,"n":7951,"o":21.31,"t":"2025-02-13T05:00:00Z","v":346599,"vw":21.895673},{"c":22.5,"h":23,"l":22.33,"n":5654,"o":22.51,"t":"2025-02-14T05:00:00Z","v":288582,"vw":22.48598},{"c":22.02,"h":22.48,"l":21.4608,"n":6283,"o":22.47,"t":"2025-02-18T05:00:00Z","v":319555,"vw":21.909},{"c":21.98,"h":22.185,"l":21.2783,"n":7103,"o":21.36,"t":"2025-02-19T05:00:00Z","v":412335,"vw":21.765327},{"c":22.01,"h":22.3,"l":21.5,"n":7166,"o":21.89,"t":"2025-02-20T05:00:00Z","v":398419,"vw":21.880798},{"c":21.31,"h":22.72,"l":20.9678,"n":7004,"o":22.43,"t":"2025-02-21T05:00:00Z","v":460953,"vw":21.385228},{"c":21,"h":21.62,"l":20.76,"n":8323,"o":21.35,"t":"2025-02-24T05:00:00Z","v":411532,"vw":21.142264},{"c":24.76,"h":26.08,"l":22.61,"n":22013,"o":23.37,"t":"2025-02-25T05:00:00Z","v":1577281,"vw":24.875064},{"c":23.97,"h":25.86,"l":23.685,"n":12253,"o":25.01,"t":"2025-02-26T05:00:00Z","v":767735,"vw":24.308357},{"c":23.49,"h":24.66,"l":23.33,"n":9279,"o":24.19,"t":"2025-02-27T05:00:00Z","v":454314,"vw":23.718647},{"c":23.91,"h":24.215,"l":23.43,"n":8555,"o":23.54,"t":"2025-02-28T05:00:00Z","v":556582,"vw":23.838907},{"c":22.84,"h":24.02,"l":22.7,"n":10096,"o":23.99,"t":"2025-03-03T05:00:00Z","v":495410,"vw":23.221519},{"c":23.73,"h":24.25,"l":22.16,"n":10648,"o":22.44,"t":"2025-03-04T05:00:00Z","v":612414,"vw":23.329772},{"c":24.4,"h":24.54,"l":23.675,"n":7549,"o":23.73,"t":"2025-03-05T05:00:00Z","v":429146,"vw":24.225897},{"c":24.93,"h":25.23,"l":24,"n":8812,"o":24,"t":"2025-03-06T05:00:00Z","v":594383,"vw":24.801744},{"c":25.37,"h":25.65,"l":24.41,"n":7851,"o":24.81,"t":"2025-03-07T05:00:00Z","v":526428,"vw":25.233783},{"c":25.94,"h":26.77,"l":25.21,"n":12649,"o":25.21,"t":"2025-03-10T04:00:00Z","v":676580,"vw":26.221717},{"c":26.08,"h":26.72,"l":25.57,"n":10446,"o":26.06,"t":"2025-03-11T04:00:00Z","v":525629,"vw":26.091056},{"c":24.38,"h":26.67,"l":24.335,"n":9399,"o":26.67,"t":"2025-03-12T04:00:00Z","v":542481,"vw":24.628889},{"c":23.4,"h":24.46,"l":23.26,"n":9646,"o":24.04,"t":"2025-03-13T04:00:00Z","v":419943,"vw":23.616097},{"c":24.23,"h":24.34,"l":23.61,"n":7287,"o":23.87,"t":"2025-03-14T04:00:00Z","v":326795,"vw":24.09627},{"c":24.02,"h":24.4177,"l":23.415,"n":8444,"o":24.08,"t":"2025-03-17T04:00:00Z","v":367316,"vw":23.988041},{"c":24.05,"h":24.4,"l":23.7,"n":6907,"o":23.89,"t":"2025-03-18T04:00:00Z","v":335401,"vw":24.055008},{"c":24.6,"h":25.07,"l":24.09,"n":9110,"o":24.26,"t":"2025-03-19T04:00:00Z","v":502264,"vw":24.556276},{"c":24.73,"h":25.57,"l":24.19,"n":6904,"o":24.19,"t":"2025-03-20T04:00:00Z","v":408381,"vw":24.92603},{"c":23.44,"h":24.36,"l":23.2,"n":8049,"o":23.87,"t":"2025-03-21T04:00:00Z","v":850030,"vw":23.543212},{"c":24.47,"h":24.55,"l":23.63,"n":7761,"o":23.63,"t":"2025-03-24T04:00:00Z","v":327965,"vw":24.338173},{"c":24.17,"h":24.71,"l":23.725,"n":7077,"o":23.91,"t":"2025-03-25T04:00:00Z","v":329728,"vw":24.335197},{"c":23.86,"h":24.465,"l":23.425,"n":7137,"o":24.16,"t":"2025-03-26T04:00:00Z","v":368697,"vw":23.894869},{"c":23.66,"h":24.11,"l":23.3501,"n":5567,"o":23.76,"t":"2025-03-27T04:00:00Z","v":255215,"vw":23.649422},{"c":22.7,"h":23.83,"l":22.66,"n":7632,"o":23.83,"t":"2025-03-28T04:00:00Z","v":469759,"vw":22.816588},{"c":22.56,"h":22.73,"l":22,"n":7953,"o":22.4,"t":"2025-03-31T04:00:00Z","v":489325,"vw":22.511698},{"c":22.42,"h":22.855,"l":22.0201,"n":6849,"o":22.66,"t":"2025-04-01T04:00:00Z","v":356912,"vw":22.428295},{"c":22.77,"h":22.97,"l":21.93,"n":6694,"o":21.93,"t":"2025-04-02T04:00:00Z","v":365982,"vw":22.632164},{"c":21.31,"h":21.98,"l":20.56,"n":9770,"o":21.46,"t":"2025-04-03T04:00:00Z","v":604277,"vw":21.320687},{"c":22.4,"h":22.8,"l":20.5,"n":15847,"o":20.5,"t":"2025-04-04T04:00:00Z","v":1017985,"vw":22.12078},{"c":22.44,"h":23.185,"l":21.1791,"n":15258,"o":21.5,"t":"2025-04-07T04:00:00Z","v":1258606,"vw":22.301532},{"c":20.52,"h":23.035,"l":20.06,"n":11687,"o":22.99,"t":"2025-04-08T04:00:00Z","v":643210,"vw":21.006628},{"c":22.18,"h":22.72,"l":19.6501,"n":11652,"o":19.94,"t":"2025-04-09T04:00:00Z","v":747628,"vw":21.193267},{"c":21.5,"h":21.945,"l":20.42,"n":9006,"o":21.43,"t":"2025-04-10T04:00:00Z","v":413227,"vw":21.301493},{"c":21.63,"h":21.63,"l":20.01,"n":8839,"o":21.41,"t":"2025-04-11T04:00:00Z","v":453731,"vw":21.128844},{"c":21.8,"h":22.09,"l":21.21,"n":4960,"o":22.09,"t":"2025-04-14T04:00:00Z","v":266341,"vw":21.785231},{"c":21.65,"h":22.245,"l":21.54,"n":7761,"o":21.71,"t":"2025-04-15T04:00:00Z","v":427016,"vw":21.780342},{"c":20.94,"h":21.7,"l":20.54,"n":9291,"o":21.17,"t":"2025-04-16T04:00:00Z","v":565241,"vw":20.949374},{"c":21.49,"h":21.54,"l":20.77,"n":7465,"o":21.01,"t":"2025-04-17T04:00:00Z","v":371596,"vw":21.367144},{"c":21.04,"h":21.29,"l":20.694,"n":8582,"o":21.29,"t":"2025-04-21T04:00:00Z","v":382859,"vw":20.981785},{"c":22.26,"h":22.33,"l":21.23,"n":9476,"o":21.33,"t":"2025-04-22T04:00:00Z","v":396382,"vw":22.030202},{"c":22.27,"h":23.95,"l":22.25,"n":10405,"o":23.1,"t":"2025-04-23T04:00:00Z","v":529921,"vw":22.649162},{"c":22.8,"h":22.9,"l":22.06,"n":8489,"o":22.4,"t":"2025-04-24T04:00:00Z","v":365066,"vw":22.610642},{"c":22.71,"h":23.02,"l":22.22,"n":9539,"o":22.52,"t":"2025-04-25T04:00:00Z","v":610901,"vw":22.705563},{"c":23,"h":23.38,"l":22.375,"n":8747,"o":22.75,"t":"2025-04-28T04:00:00Z","v":418778,"vw":22.86848},{"c":22.7,"h":23.1464,"l":22.2388,"n":6634,"o":22.94,"t":"2025-04-29T04:00:00Z","v":262625,"vw":22.667535},{"c":22.66,"h":22.68,"l":21.99,"n":8456,"o":22.32,"t":"2025-04-30T04:00:00Z","v":419387,"vw":22.439237},{"c":22.09,"h":23.155,"l":21.94,"n":6986,"o":23.06,"t":"2025-05-01T04:00:00Z","v":366389,"vw":22.302243},{"c":22.74,"h":23.02,"l":22.33,"n":6000,"o":22.34,"t":"2025-05-02T04:00:00Z","v":261604,"vw":22.730765},{"c":22.66,"h":23.115,"l":22.3047,"n":6826,"o":22.51,"t":"2025-05-05T04:00:00Z","v":327842,"vw":22.732559},{"c":21.84,"h":22.68,"l":21.28,"n":9358,"o":22.33,"t":"2025-05-06T04:00:00Z","v":561425,"vw":21.877296},{"c":22.25,"h":22.55,"l":21.83,"n":11125,"o":22.3,"t":"2025-05-07T04:00:00Z","v":651709,"vw":22.212147},{"c":22.83,"h":23.365,"l":22.555,"n":7592,"o":22.62,"t":"2025-05-08T04:00:00Z","v":346397,"vw":22.908313},{"c":22.79,"h":23.45,"l":22.57,"n":6742,"o":22.99,"t":"2025-05-09T04:00:00Z","v":343013,"vw":22.869772},{"c":23.68,"h":24.7,"l":23.16,"n":9347,"o":23.75,"t":"2025-05-12T04:00:00Z","v":474299,"vw":23.604211},{"c":24.22,"h":24.8,"l":23.7,"n":10271,"o":23.94,"t":"2025-05-13T04:00:00Z","v":473829,"vw":24.408379},{"c":23.26,"h":24.3,"l":23.22,"n":7103,"o":24.13,"t":"2025-05-14T04:00:00Z","v":330498,"vw":23.633959},{"c":23.19,"h":23.32,"l":22.62,"n":5563,"o":23.28,"t":"2025-05-15T04:00:00Z","v":229488,"vw":23.09445},{"c":23.63,"h":23.68,"l":23,"n":4798,"o":23.25,"t":"2025-05-16T04:00:00Z","v":227439,"vw":23.516558},{"c":23.3,"h":23.54,"l":22.76,"n":6325,"o":23.1,"t":"2025-05-19T04:00:00Z","v":254160,"vw":23.310795},{"c":22.35,"h":23.36,"l":22.3,"n":4781,"o":23.27,"t":"2025-05-20T04:00:00Z","v":226029,"vw":22.611726},{"c":21.14,"h":22.39,"l":21.12,"n":7455,"o":22.1,"t":"2025-05-21T04:00:00Z","v":388501,"vw":21.387017},{"c":20.81,"h":21.2415,"l":20.4,"n":7874,"o":20.9,"t":"2025-05-22T04:00:00Z","v":354029,"vw":20.735561},{"c":20.98,"h":21.14,"l":20.2,"n":5819,"o":20.3,"t":"2025-05-23T04:00:00Z","v":263864,"vw":20.901494},{"c":21.59,"h":21.715,"l":20.8483,"n":5919,"o":21.38,"t":"2025-05-27T04:00:00Z","v":375167,"vw":21.540003},{"c":20.4,"h":21.47,"l":20.37,"n":7585,"o":21.26,"t":"2025-05-28T04:00:00Z","v":338038,"vw":20.66358},{"c":20.85,"h":20.94,"l":20.14,"n":6789,"o":20.65,"t":"2025-05-29T04:00:00Z","v":326195,"vw":20.677455},{"c":20.86,"h":21.1138,"l":20.61,"n":7101,"o":20.72,"t":"2025-05-30T04:00:00Z","v":279581,"vw":20.851499},{"c":20.66,"h":20.81,"l":20.2838,"n":8123,"o":20.63,"t":"2025-06-02T04:00:00Z","v":469789,"vw":20.563226},{"c":21.18,"h":21.34,"l":20.5,"n":5551,"o":20.65,"t":"2025-06-03T04:00:00Z","v":307160,"vw":21.096306},{"c":22.06,"h":22.19,"l":21.23,"n":6552,"o":21.34,"t":"2025-06-04T04:00:00Z","v":334743,"vw":21.977673},{"c":22.42,"h":22.735,"l":21.78,"n":7728,"o":22.08,"t":"2025-06-05T04:00:00Z","v":1043312,"vw":22.421155},{"c":22.02,"h":22.57,"l":21.58,"n":7592,"o":22.5,"t":"2025-06-06T04:00:00Z","v":544081,"vw":21.963352},{"c":23.22,"h":23.52,"l":22.28,"n":7606,"o":22.42,"t":"2025-06-09T04:00:00Z","v":430159,"vw":22.99759},{"c":24.52,"h":24.89,"l":23.39,"n":11217,"o":23.5,"t":"2025-06-10T04:00:00Z","v":650188,"vw":24.507633},{"c":23.02,"h":25.25,"l":22.9,"n":13501,"o":24.94,"t":"2025-06-11T04:00:00Z","v":942402,"vw":23.517458},{"c":23.55,"h":23.55,"l":22.4655,"n":8590,"o":22.67,"t":"2025-06-12T04:00:00Z","v":448087,"vw":23.334423},{"c":22.76,"h":23.695,"l":22.46,"n":8971,"o":23.11,"t":"2025-06-13T04:00:00Z","v":503913,"vw":22.95476},{"c":23.12,"h":23.355,"l":22.555,"n":8478,"o":23.23,"t":"2025-06-16T04:00:00Z","v":467282,"vw":23.004986},{"c":22.07,"h":23.757,"l":21.95,"n":8979,"o":23.05,"t":"2025-06-17T04:00:00Z","v":589895,"vw":22.350037},{"c":22.1,"h":22.795,"l":21.96,"n":6107,"o":21.96,"t":"2025-06-18T04:00:00Z","v":364504,"vw":22.230172},{"c":22.34,"h":22.59,"l":21.96,"n":9126,"o":22.27,"t":"2025-06-20T04:00:00Z","v":1057035,"vw":22.332012},{"c":24.05,"h":24.172,"l":21.84,"n":7789,"o":22.42,"t":"2025-06-23T04:00:00Z","v":410722,"vw":23.439188},{"c":24.95,"h":25.74,"l":23.7979,"n":8441,"o":24.17,"t":"2025-06-24T04:00:00Z","v":500070,"vw":25.032089},{"c":24.21,"h":24.75,"l":23.75,"n":6300,"o":24.67,"t":"2025-06-25T04:00:00Z","v":295379,"vw":24.122692},{"c":24.49,"h":24.5,"l":23.81,"n":5750,"o":24.33,"t":"2025-06-26T04:00:00Z","v":242487,"vw":24.358475},{"c":25.29,"h":26.05,"l":24.85,"n":9425,"o":24.97,"t":"2025-06-27T04:00:00Z","v":1155141,"vw":25.357587},{"c":25.13,"h":25.54,"l":25.025,"n":6285,"o":25.29,"t":"2025-06-30T04:00:00Z","v":294856,"vw":25.227121},{"c":26.77,"h":28.15,"l":24.98,"n":11764,"o":25.03,"t":"2025-07-01T04:00:00Z","v":721921,"vw":27.048357},{"c":26.84,"h":27.11,"l":26.29,"n":7653,"o":26.75,"t":"2025-07-02T04:00:00Z","v":431312,"vw":26.813406},{"c":26.12,"h":27.4237,"l":25.83,"n":7411,"o":27.03,"t":"2025-07-03T04:00:00Z","v":428013,"vw":26.1752},{"c":26.02,"h":26.43,"l":25.596,"n":6950,"o":25.96,"t":"2025-07-07T04:00:00Z","v":335487,"vw":25.965378},{"c":26.23,"h":26.495,"l":25.51,"n":5822,"o":25.92,"t":"2025-07-08T04:00:00Z","v":324372,"vw":26.198908},{"c":27.9,"h":28.205,"l":26.45,"n":8950,"o":26.45,"t":"2025-07-09T04:00:00Z","v":511006,"vw":27.721196},{"c":28.22,"h":29.4,"l":27.67,"n":8543,"o":27.8,"t":"2025-07-10T04:00:00Z","v":640440,"vw":28.615678},{"c":28.3,"h":28.62,"l":27.32,"n":5984,"o":27.36,"t":"2025-07-11T04:00:00Z","v":341519,"vw":28.233562},{"c":28.17,"h":28.4645,"l":27.69,"n":6387,"o":28.23,"t":"2025-07-14T04:00:00Z","v":238817,"vw":28.090812},{"c":26.65,"h":28.65,"l":26.4401,"n":8590,"o":28.55,"t":"2025-07-15T04:00:00Z","v":411222,"vw":26.935874},{"c":26.94,"h":27.19,"l":26.25,"n":7188,"o":26.81,"t":"2025-07-16T04:00:00Z","v":313747,"vw":26.845685},{"c":27.13,"h":27.45,"l":26.93,"n":6942,"o":27.12,"t":"2025-07-17T04:00:00Z","v":253546,"vw":27.150914},{"c":25.48,"h":27.14,"l":24.82,"n":14379,"o":27.09,"t":"2025-07-18T04:00:00Z","v":668740,"vw":25.592137},{"c":25.41,"h":26.6928,"l":25.265,"n":9135,"o":25.86,"t":"2025-07-21T04:00:00Z","v":403544,"vw":25.695118},{"c":28.7,"h":28.71,"l":25.95,"n":11979,"o":26.07,"t":"2025-07-22T04:00:00Z","v":957031,"vw":28.027313},{"c":28.5,"h":29.12,"l":27.8923,"n":10384,"o":29.12,"t":"2025-07-23T04:00:00Z","v":522906,"vw":28.491559},{"c":27.3,"h":28.28,"l":26.61,"n":9995,"o":27.93,"t":"2025-07-24T04:00:00Z","v":478580,"vw":27.269434},{"c":27.48,"h":27.5,"l":26.68,"n":8964,"o":27.45,"t":"2025-07-25T04:00:00Z","v":553399,"vw":27.138198},{"c":27.39,"h":27.87,"l":26.5,"n":8243,"o":27.19,"t":"2025-07-28T04:00:00Z","v":269057,"vw":27.169607},{"c":27.27,"h":27.61,"l":27.06,"n":6386,"o":27.29,"t":"2025-07-29T04:00:00Z","v":244416,"vw":27.275573},{"c":26.39,"h":27.73,"l":26.1,"n":7306,"o":27.02,"t":"2025-07-30T04:00:00Z","v":305543,"vw":26.67528},{"c":25.32,"h":26.3,"l":25.275,"n":9075,"o":25.77,"t":"2025-07-31T04:00:00Z","v":498960,"vw":25.496105},{"c":25.14,"h":25.7,"l":24.21,"n":12959,"o":24.83,"t":"2025-08-01T04:00:00Z","v":523358,"vw":25.033839},{"c":25.53,"h":25.87,"l":25.245,"n":6579,"o":25.41,"t":"2025-08-04T04:00:00Z","v":288842,"vw":25.567701},{"c":26.26,"h":26.93,"l":25.54,"n":9368,"o":25.54,"t":"2025-08-05T04:00:00Z","v":464816,"vw":26.368444},{"c":25.59,"h":26.49,"l":25.565,"n":6271,"o":26.21,"t":"2025-08-06T04:00:00Z","v":378812,"vw":25.881017},{"c":25.59,"h":26.57,"l":25.52,"n":7634,"o":26.01,"t":"2025-08-07T04:00:00Z","v":319040,"vw":25.859706},{"c":25.98,"h":26.06,"l":25.23,"n":8271,"o":25.62,"t":"2025-08-08T04:00:00Z","v":385437,"vw":25.738846},{"c":25.09,"h":26.31,"l":24.565,"n":6260,"o":26.01,"t":"2025-08-11T04:00:00Z","v":297171,"vw":25.149317},{"c":25.97,"h":25.99,"l":25.125,"n":6022,"o":25.5,"t":"2025-08-12T04:00:00Z","v":295475,"vw":25.704434},{"c":29.35,"h":29.55,"l":26.07,"n":14151,"o":26.36,"t":"2025-08-13T04:00:00Z","v":778479,"vw":28.740458},{"c":28.04,"h":28.54,"l":27.3289,"n":8531,"o":27.99,"t":"2025-08-14T04:00:00Z","v":392435,"vw":27.944162},{"c":28,"h":28.795,"l":27.86,"n":6563,"o":28.61,"t":"2025-08-15T04:00:00Z","v":305038,"vw":28.133964},{"c":28.06,"h":28.57,"l":27.95,"n":6028,"o":28.33,"t":"2025-08-18T04:00:00Z","v":350981,"vw":28.126382},{"c":28.52,"h":29.4299,"l":28.21,"n":6876,"o":28.3,"t":"2025-08-19T04:00:00Z","v":311121,"vw":28.594977},{"c":27.98,"h":29.0882,"l":27.885,"n":8043,"o":28.58,"t":"2025-08-20T04:00:00Z","v":410372,"vw":28.17431},{"c":27.49,"h":27.73,"l":26.85,"n":4986,"o":27.57,"t":"2025-08-21T04:00:00Z","v":195724,"vw":27.342866},{"c":29.66,"h":30.4,"l":27.69,"n":12208,"o":28.09,"t":"2025-08-22T04:00:00Z","v":614859,"vw":29.791992},{"c":29.03,"h":29.52,"l":28.745,"n":5431,"o":29.16,"t":"2025-08-25T04:00:00Z","v":196477,"vw":29.116756},{"c":28.54,"h":29.17,"l":28.47,"n":5321,"o":29.16,"t":"2025-08-26T04:00:00Z","v":208392,"vw":28.655283},{"c":28.09,"h":28.79,"l":27.87,"n":6094,"o":28.41,"t":"2025-08-27T04:00:00Z","v":173515,"vw":28.121565},{"c":27.91,"h":28.35,"l":27.48,"n":4851,"o":28.31,"t":"2025-08-28T04:00:00Z","v":162202,"vw":27.85873},{"c":27.79,"h":28.21,"l":27.48,"n":6128,"o":27.65,"t":"2025-08-29T04:00:00Z","v":232292,"vw":27.701295},{"c":27.41,"h":27.6515,"l":26.7561,"n":6446,"o":27,"t":"2025-09-02T04:00:00Z","v":256960,"vw":27.357242},{"c":27.81,"h":28.36,"l":27.1238,"n":7543,"o":27.3,"t":"2025-09-03T04:00:00Z","v":248984,"vw":27.799087},{"c":28.7,"h":29.24,"l":28,"n":8034,"o":28.13,"t":"2025-09-04T04:00:00Z","v":373721,"vw":28.795894},{"c":30.94,"h":31.1,"l":29.36,"n":12962,"o":29.55,"t":"2025-09-05T04:00:00Z","v":793820,"vw":30.443497},{"c":30.99,"h":31.4952,"l":30.2,"n":8385,"o":31.02,"t":"2025-09-08T04:00:00Z","v":297761,"vw":30.947374},{"c":29.64,"h":31.155,"l":29.38,"n":7438,"o":30.88,"t":"2025-09-09T04:00:00Z","v":287108,"vw":29.773363},{"c":29.04,"h":29.9,"l":28.82,"n":4985,"o":29.84,"t":"2025-09-10T04:00:00Z","v":220836,"vw":29.105588},{"c":30.12,"h":31.02,"l":29.225,"n":8015,"o":29.49,"t":"2025-09-11T04:00:00Z","v":378427,"vw":30.347885},{"c":29.11,"h":29.5388,"l":28.61,"n":7003,"o":29.29,"t":"2025-09-12T04:00:00Z","v":286789,"vw":29.106584},{"c":28.78,"h":29.215,"l":28.14,"n":8198,"o":29.21,"t":"2025-09-15T04:00:00Z","v":309437,"vw":28.653632},{"c":28.47,"h":29.25,"l":27.965,"n":7646,"o":28.78,"t":"2025-09-16T04:00:00Z","v":310114,"vw":28.353661},{"c":28.15,"h":30.345,"l":27.86,"n":9655,"o":28.86,"t":"2025-09-17T04:00:00Z","v":356901,"vw":28.694549},{"c":28.43,"h":28.8,"l":27.85,"n":7266,"o":28.33,"t":"2025-09-18T04:00:00Z","v":263130,"vw":28.36871},{"c":27.52,"h":28.43,"l":27.4039,"n":6284,"o":28.2,"t":"2025-09-19T04:00:00Z","v":560953,"vw":27.640595},{"c":26.7,"h":27.37,"l":26.23,"n":8834,"o":27.37,"t":"2025-09-22T04:00:00Z","v":398088,"vw":26.613342},{"c":26.9,"h":27.4199,"l":26.7929,"n":5390,"o":26.87,"t":"2025-09-23T04:00:00Z","v":258858,"vw":26.983539},{"c":26.79,"h":27.5,"l":26.55,"n":7460,"o":26.89,"t":"2025-09-24T04:00:00Z","v":264807,"vw":26.917508},{"c":25.86,"h":27.075,"l":25.72,"n":6992,"o":26.43,"t":"2025-09-25T04:00:00Z","v":274149,"vw":25.990811},{"c":26.17,"h":26.465,"l":25.87,"n":5371,"o":26.06,"t":"2025-09-26T04:00:00Z","v":231173,"vw":26.169856},{"c":26.25,"h":26.59,"l":25.87,"n":5254,"o":26.21,"t":"2025-09-29T04:00:00Z","v":236192,"vw":26.271509},{"c":25.92,"h":26.26,"l":25.55,"n":5471,"o":26.12,"t":"2025-09-30T04:00:00Z","v":256573,"vw":25.86731},{"c":26.22,"h":26.56,"l":25.71,"n":6685,"o":26.01,"t":"2025-10-01T04:00:00Z","v":239628,"vw":26.098738},{"c":26.06,"h":26.18,"l":25.41,"n":6995,"o":25.99,"t":"2025-10-02T04:00:00Z","v":231008,"vw":25.961811},{"c":26.42,"h":27.195,"l":26.11,"n":5397,"o":26.26,"t":"2025-10-03T04:00:00Z","v":215181,"vw":26.583486},{"c":25.65,"h":26.515,"l":25.41,"n":7976,"o":26.5,"t":"2025-10-06T04:00:00Z","v":250309,"vw":25.797235},{"c":24.58,"h":25.4499,"l":24.5,"n":7713,"o":25.28,"t":"2025-10-07T04:00:00Z","v":365212,"vw":24.803075},{"c":24.24,"h":24.915,"l":24.04,"n":7869,"o":24.74,"t":"2025-10-08T04:00:00Z","v":325240,"vw":24.289222},{"c":23.54,"h":24.02,"l":22.9608,"n":12417,"o":24,"t":"2025-10-09T04:00:00Z","v":590397,"vw":23.393549},{"c":23.44,"h":23.795,"l":22.85,"n":9384,"o":23.13,"t":"2025-10-10T04:00:00Z","v":447566,"vw":23.458965},{"c":23.33,"h":23.6525,"l":22.78,"n":6917,"o":23.52,"t":"2025-10-13T04:00:00Z","v":339066,"vw":23.186655},{"c":24.17,"h":24.27,"l":23.05,"n":8350,"o":23.05,"t":"2025-10-14T04:00:00Z","v":394279,"vw":23.952073},{"c":24.06,"h":24.655,"l":23.97,"n":6214,"o":24.17,"t":"2025-10-15T04:00:00Z","v":254157,"vw":24.222872},{"c":23.36,"h":24.28,"l":23.24,"n":6608,"o":24.13,"t":"2025-10-16T04:00:00Z","v":228426,"vw":23.522854},{"c":23.36,"h":23.51,"l":22.71,"n":6661,"o":23,"t":"2025-10-17T04:00:00Z","v":340462,"vw":23.131103},{"c":22.6,"h":23.7,"l":22.36,"n":6147,"o":23.5,"t":"2025-10-20T04:00:00Z","v":262202,"vw":22.885428},{"c":23.28,"h":23.61,"l":22.2,"n":6670,"o":22.37,"t":"2025-10-21T04:00:00Z","v":195602,"vw":23.265769},{"c":23.05,"h":23.6651,"l":22.855,"n":6481,"o":23.15,"t":"2025-10-22T04:00:00Z","v":263588,"vw":23.166516},{"c":23.17,"h":23.42,"l":22.8,"n":6351,"o":23.21,"t":"2025-10-23T04:00:00Z","v":192732,"vw":23.213271},{"c":23.21,"h":23.8,"l":23.21,"n":5933,"o":23.66,"t":"2025-10-24T04:00:00Z","v":219237,"vw":23.46267},{"c":23.19,"h":23.745,"l":23.02,"n":7730,"o":23.5,"t":"2025-10-27T04:00:00Z","v":292178,"vw":23.248965},{"c":22.52,"h":23.2,"l":22.16,"n":7400,"o":22.7,"t":"2025-10-28T04:00:00Z","v":377478,"vw":22.653227},{"c":21.61,"h":22.8596,"l":21.4,"n":8075,"o":22.5,"t":"2025-10-29T04:00:00Z","v":430308,"vw":21.801163},{"c":19.98,"h":21.2,"l":19.49,"n":14052,"o":20.845,"t":"2025-10-30T04:00:00Z","v":781715,"vw":20.294073},{"c":19.8,"h":20.07,"l":19.17,"n":11158,"o":19.62,"t":"2025-10-31T04:00:00Z","v":682311,"vw":19.668277},{"c":19.18,"h":19.56,"l":19.05,"n":7434,"o":19.56,"t":"2025-11-03T05:00:00Z","v":383041,"vw":19.222402},{"c":19.07,"h":19.4,"l":18.8,"n":8002,"o":19.07,"t":"2025-11-04T05:00:00Z","v":492420,"vw":19.098976},{"c":19.33,"h":19.6501,"l":19.0001,"n":7149,"o":19.07,"t":"2025-11-05T05:00:00Z","v":371994,"vw":19.341679},{"c":18.73,"h":19.57,"l":18.73,"n":6509,"o":19.42,"t":"2025-11-06T05:00:00Z","v":315284,"vw":18.908727},{"c":18.92,"h":19.11,"l":18.57,"n":7228,"o":18.7,"t":"2025-11-07T05:00:00Z","v":342608,"vw":18.865668},{"c":18.98,"h":19.16,"l":18.4137,"n":6809,"o":18.93,"t":"2025-11-10T05:00:00Z","v":296420,"vw":18.912268},{"c":18.88,"h":19.31,"l":18.8,"n":5531,"o":19.09,"t":"2025-11-11T05:00:00Z","v":227385,"vw":18.976859},{"c":19.52,"h":19.99,"l":19.21,"n":7452,"o":19.74,"t":"2025-11-12T05:00:00Z","v":342281,"vw":19.59414},{"c":19.15,"h":19.88,"l":19.06,"n":5804,"o":19.5,"t":"2025-11-13T05:00:00Z","v":279533,"vw":19.309506},{"c":19.05,"h":19.52,"l":18.86,"n":5337,"o":19.11,"t":"2025-11-14T05:00:00Z","v":243076,"vw":19.097529},{"c":18,"h":18.92,"l":17.92,"n":8293,"o":18.72,"t":"2025-11-17T05:00:00Z","v":412645,"vw":18.325105},{"c":17.96,"h":18.23,"l":17.6064,"n":6180,"o":17.84,"t":"2025-11-18T05:00:00Z","v":319633,"vw":17.993634},{"c":17.77,"h":18.14,"l":17.69,"n":6360,"o":17.97,"t":"2025-11-19T05:00:00Z","v":248100,"vw":17.867609},{"c":17.69,"h":18.25,"l":17.61,"n":6333,"o":17.73,"t":"2025-11-20T05:00:00Z","v":309756,"vw":17.820973},{"c":19.43,"h":19.68,"l":17.6891,"n":9611,"o":17.88,"t":"2025-11-21T05:00:00Z","v":454553,"vw":19.246675},{"c":18.73,"h":19.215,"l":18.65,"n":7970,"o":19.16,"t":"2025-11-24T05:00:00Z","v":383985,"vw":18.825295},{"c":19.47,"h":19.7834,"l":18.8801,"n":8378,"o":19.12,"t":"2025-11-25T05:00:00Z","v":445823,"vw":19.378351},{"c":19.82,"h":20.12,"l":19.2,"n":6433,"o":19.24,"t":"2025-11-26T05:00:00Z","v":401871,"vw":19.80171},{"c":19.77,"h":19.92,"l":19.545,"n":2895,"o":19.74,"t":"2025-11-28T05:00:00Z","v":109806,"vw":19.77405},{"c":19.32,"h":19.81,"l":19.22,"n":5990,"o":19.3,"t":"2025-12-01T05:00:00Z","v":276096,"vw":19.437043},{"c":19.34,"h":19.6,"l":19,"n":4749,"o":19.29,"t":"2025-12-02T05:00:00Z","v":236884,"vw":19.365643},{"c":19.76,"h":20.26,"l":19.29,"n":8542,"o":19.38,"t":"2025-12-03T05:00:00Z","v":370247,"vw":19.761516},{"c":19.12,"h":19.76,"l":18.98,"n":6777,"o":19.76,"t":"2025-12-04T05:00:00Z","v":286741,"vw":19.187377},{"c":18.8,"h":19.315,"l":18.78,"n":6315,"o":19.18,"t":"2025-12-05T05:00:00Z","v":329433,"vw":18.98447},{"c":18.3,"h":18.86,"l":18.3,"n":7810,"o":18.86,"t":"2025-12-08T05:00:00Z","v":311994,"vw":18.44681},{"c":18.05,"h":18.37,"l":17.75,"n":6983,"o":18,"t":"2025-12-09T05:00:00Z","v":318885,"vw":18.141149},{"c":19.5,"h":19.59,"l":18,"n":9214,"o":18.04,"t":"2025-12-10T05:00:00Z","v":584394,"vw":19.077699},{"c":19.63,"h":20.16,"l":19.56,"n":8812,"o":19.56,"t":"2025-12-11T05:00:00Z","v":405364,"vw":19.77229},{"c":19.9,"h":19.98,"l":19.51,"n":8779,"o":19.79,"t":"2025-12-12T05:00:00Z","v":411081,"vw":19.80606},{"c":19.63,"h":20.32,"l":19.595,"n":8021,"o":20.03,"t":"2025-12-15T05:00:00Z","v":448096,"vw":19.711761},{"c":19.15,"h":19.8,"l":19.06,"n":6638,"o":19.77,"t":"2025-12-16T05:00:00Z","v":320887,"vw":19.323459},{"c":18.67,"h":19.125,"l":18.23,"n":9939,"o":18.85,"t":"2025-12-17T05:00:00Z","v":497876,"vw":18.653537},{"c":18.44,"h":19.6199,"l":18.42,"n":7552,"o":19.15,"t":"2025-12-18T05:00:00Z","v":419191,"vw":18.792498},{"c":17.9,"h":18.18,"l":17.612,"n":9241,"o":18.15,"t":"2025-12-19T05:00:00Z","v":1438439,"vw":17.905457},{"c":17.8,"h":18.2348,"l":17.67,"n":7379,"o":17.9,"t":"2025-12-22T05:00:00Z","v":367842,"vw":17.872875},{"c":17.64,"h":17.85,"l":17.376,"n":6403,"o":17.76,"t":"2025-12-23T05:00:00Z","v":263789,"vw":17.56127},{"c":17.91,"h":17.93,"l":17.53,"n":2915,"o":17.7,"t":"2025-12-24T05:00:00Z","v":139972,"vw":17.826017},{"c":17.86,"h":17.942,"l":17.565,"n":4958,"o":17.88,"t":"2025-12-26T05:00:00Z","v":245931,"vw":17.772055},{"c":17.42,"h":17.86,"l":17.27,"n":8833,"o":17.7,"t":"2025-12-29T05:00:00Z","v":510031,"vw":17.459955},{"c":17.34,"h":17.5,"l":17.13,"n":6197,"o":17.33,"t":"2025-12-30T05:00:00Z","v":284249,"vw":17.349736},{"c":17.1,"h":17.3216,"l":17.07,"n":5719,"o":17.21,"t":"2025-12-31T05:00:00Z","v":337687,"vw":17.162457},{"c":17.14,"h":17.38,"l":16.9,"n":7018,"o":17.12,"t":"2026-01-02T05:00:00Z","v":447880,"vw":17.117098},{"c":17.15,"h":17.64,"l":16.98,"n":7721,"o":17,"t":"2026-01-05T05:00:00Z","v":456822,"vw":17.30222},{"c":17.49,"h":17.51,"l":16.59,"n":8328,"o":16.93,"t":"2026-01-06T05:00:00Z","v":496715,"vw":17.119464},{"c":16.98,"h":17.645,"l":16.815,"n":12326,"o":17.42,"t":"2026-01-07T05:00:00Z","v":724160,"vw":17.041416},{"c":17.64,"h":17.97,"l":16.68,"n":10586,"o":16.68,"t":"2026-01-08T05:00:00Z","v":640483,"vw":17.626841},{"c":19.65,"h":19.68,"l":17.91,"n":12990,"o":18.15,"t":"2026-01-09T05:00:00Z","v":744813,"vw":19.024579},{"c":19.91,"h":20.4578,"l":19.3,"n":8489,"o":19.51,"t":"2026-01-12T05:00:00Z","v":439039,"vw":20.010397},{"c":19.93,"h":20.125,"l":19.58,"n":7693,"o":19.9,"t":"2026-01-13T05:00:00Z","v":279912,"vw":19.876877},{"c":19.66,"h":20.11,"l":19.45,"n":7842,"o":19.82,"t":"2026-01-14T05:00:00Z","v":321319,"vw":19.737666},{"c":20.3,"h":20.33,"l":19.47,"n":8260,"o":19.71,"t":"2026-01-15T05:00:00Z","v":404577,"vw":20.090046},{"c":19.58,"h":20.39,"l":19.39,"n":9207,"o":19.79,"t":"2026-01-16T05:00:00Z","v":458740,"vw":19.749624},{"c":19.23,"h":19.72,"l":18.8,"n":8324,"o":19,"t":"2026-01-20T05:00:00Z","v":309115,"vw":19.344473},{"c":19.78,"h":20.04,"l":19.065,"n":8755,"o":19.4,"t":"2026-01-21T05:00:00Z","v":375962,"vw":19.548119},{"c":19.35,"h":20.26,"l":19.19,"n":7393,"o":19.95,"t":"2026-01-22T05:00:00Z","v":325945,"vw":19.571161},{"c":19.2,"h":19.375,"l":18.87,"n":5723,"o":19.37,"t":"2026-01-23T05:00:00Z","v":225419,"vw":19.131316},{"c":18.59,"h":19.2593,"l":18.51,"n":7202,"o":19.24,"t":"2026-01-26T05:00:00Z","v":357873,"vw":18.744546},{"c":18.41,"h":18.735,"l":18.0601,"n":8050,"o":18.39,"t":"2026-01-27T05:00:00Z","v":388787,"vw":18.444978},{"c":18.43,"h":18.96,"l":18.26,"n":9681,"o":18.41,"t":"2026-01-28T05:00:00Z","v":504601,"vw":18.616249},{"c":18.61,"h":18.83,"l":18.18,"n":10527,"o":18.44,"t":"2026-01-29T05:00:00Z","v":530969,"vw":18.529228},{"c":18.39,"h":18.61,"l":17.94,"n":9655,"o":18.27,"t":"2026-01-30T05:00:00Z","v":442990,"vw":18.356084},{"c":17.95,"h":18.64,"l":17.78,"n":9713,"o":18.45,"t":"2026-02-02T05:00:00Z","v":366094,"vw":18.12852},{"c":18.18,"h":19.3077,"l":17.82,"n":13459,"o":17.87,"t":"2026-02-03T05:00:00Z","v":503159,"vw":18.53927},{"c":19.37,"h":19.83,"l":18.534,"n":16458,"o":18.56,"t":"2026-02-04T05:00:00Z","v":798709,"vw":19.391962},{"c":19,"h":19.41,"l":18.89,"n":9746,"o":19.25,"t":"2026-02-05T05:00:00Z","v":434498,"vw":19.10843},{"c":19.57,"h":19.8599,"l":19,"n":13153,"o":19,"t":"2026-02-06T05:00:00Z","v":469080,"vw":19.578031},{"c":19.71,"h":20.22,"l":19.39,"n":8356,"o":19.65,"t":"2026-02-09T05:00:00Z","v":376860,"vw":19.788208},{"c":21.05,"h":21.2699,"l":19.99,"n":10591,"o":19.99,"t":"2026-02-10T05:00:00Z","v":463269,"vw":20.867797},{"c":20.6,"h":21.065,"l":20.45,"n":10010,"o":20.74,"t":"2026-02-11T05:00:00Z","v":386299,"vw":20.646925},{"c":20.39,"h":21.47,"l":20.33,"n":10968,"o":20.91,"t":"2026-02-12T05:00:00Z","v":423970,"vw":20.602343},{"c":21.05,"h":21.545,"l":20.715,"n":9942,"o":20.79,"t":"2026-02-13T05:00:00Z","v":512530,"vw":21.053849},{"c":20.99,"h":21.43,"l":20.115,"n":10051,"o":21.23,"t":"2026-02-17T05:00:00Z","v":423597,"vw":20.923905},{"c":20.86,"h":21.55,"l":20.75,"n":8030,"o":20.92,"t":"2026-02-18T05:00:00Z","v":266896,"vw":20.956822},{"c":20.69,"h":20.94,"l":20.41,"n":7351,"o":20.58,"t":"2026-02-19T05:00:00Z","v":297032,"vw":20.695156},{"c":20.49,"h":21.19,"l":20.41,"n":8191,"o":20.75,"t":"2026-02-20T05:00:00Z","v":368454,"vw":20.59398},{"c":20.03,"h":20.73,"l":19.7,"n":12244,"o":20.59,"t":"2026-02-23T05:00:00Z","v":706320,"vw":20.138848},{"c":19.2,"h":20.415,"l":19.2,"n":11475,"o":19.96,"t":"2026-02-24T05:00:00Z","v":551322,"vw":19.535976},{"c":18.44,"h":19.325,"l":17.88,"n":10592,"o":19.26,"t":"2026-02-25T05:00:00Z","v":458848,"vw":18.369887},{"c":18.42,"h":18.7,"l":18.09,"n":9965,"o":18.44,"t":"2026-02-26T05:00:00Z","v":460614,"vw":18.388483},{"c":18.07,"h":18.69,"l":18,"n":10378,"o":18.23,"t":"2026-02-27T05:00:00Z","v":616066,"vw":18.228412},{"c":17.71,"h":17.75,"l":16.92,"n":11769,"o":17.5,"t":"2026-03-02T05:00:00Z","v":702551,"vw":17.520601},{"c":17.55,"h":17.72,"l":16.76,"n":11446,"o":17.07,"t":"2026-03-03T05:00:00Z","v":580886,"vw":17.35843},{"c":17.57,"h":17.7,"l":17.08,"n":8375,"o":17.7,"t":"2026-03-04T05:00:00Z","v":349197,"vw":17.558828},{"c":17.25,"h":17.62,"l":16.875,"n":16137,"o":17.31,"t":"2026-03-05T05:00:00Z","v":757445,"vw":17.242091},{"c":16.4,"h":16.925,"l":16.35,"n":10165,"o":16.89,"t":"2026-03-06T05:00:00Z","v":673191,"vw":16.53472},{"c":15.71,"h":16.54,"l":14.88,"n":17355,"o":16.54,"t":"2026-03-09T04:00:00Z","v":1213588,"vw":15.366491},{"c":15.8,"h":16.095,"l":15.28,"n":13362,"o":15.61,"t":"2026-03-10T04:00:00Z","v":1034748,"vw":15.773618},{"c":15.34,"h":15.74,"l":14.99,"n":12375,"o":15.67,"t":"2026-03-11T04:00:00Z","v":891519,"vw":15.371507},{"c":14.8,"h":15.175,"l":14.41,"n":13515,"o":14.95,"t":"2026-03-12T04:00:00Z","v":953501,"vw":14.761897},{"c":15.47,"h":15.6,"l":14.825,"n":15397,"o":15,"t":"2026-03-13T04:00:00Z","v":746712,"vw":15.425326},{"c":15.77,"h":15.82,"l":15.24,"n":10534,"o":15.64,"t":"2026-03-16T04:00:00Z","v":1064513,"vw":15.649253},{"c":15.19,"h":15.96,"l":15.15,"n":15796,"o":15.77,"t":"2026-03-17T04:00:00Z","v":758983,"vw":15.378158},{"c":14.25,"h":15.14,"l":14.19,"n":14636,"o":15.01,"t":"2026-03-18T04:00:00Z","v":1054883,"vw":14.433275},{"c":14.1,"h":14.3199,"l":13.78,"n":16127,"o":14.11,"t":"2026-03-19T04:00:00Z","v":1066610,"vw":14.053599},{"c":13.82,"h":14.18,"l":13.58,"n":16714,"o":14.05,"t":"2026-03-20T04:00:00Z","v":1580879,"vw":13.787091},{"c":14.19,"h":14.54,"l":13.86,"n":20304,"o":14.44,"t":"2026-03-23T04:00:00Z","v":1165932,"vw":14.170601},{"c":14.08,"h":14.19,"l":13.795,"n":10412,"o":14.155,"t":"2026-03-24T04:00:00Z","v":771719,"vw":14.05493},{"c":14.41,"h":14.495,"l":13.55,"n":12183,"o":14.48,"t":"2026-03-25T04:00:00Z","v":658239,"vw":14.244643},{"c":14.21,"h":14.75,"l":14.125,"n":10124,"o":14.29,"t":"2026-03-26T04:00:00Z","v":530577,"vw":14.288244},{"c":13.39,"h":14.135,"l":13.39,"n":11919,"o":14.1,"t":"2026-03-27T04:00:00Z","v":709084,"vw":13.624388},{"c":13.48,"h":13.995,"l":13.44,"n":13135,"o":13.57,"t":"2026-03-30T04:00:00Z","v":660266,"vw":13.599105},{"c":13.92,"h":14.18,"l":13.45,"n":11275,"o":13.77,"t":"2026-03-31T04:00:00Z","v":582442,"vw":13.856334},{"c":14.04,"h":14.39,"l":13.74,"n":9285,"o":13.88,"t":"2026-04-01T04:00:00Z","v":476386,"vw":14.122343},{"c":14.07,"h":14.5,"l":13.5975,"n":8680,"o":13.82,"t":"2026-04-02T04:00:00Z","v":546251,"vw":14.017627},{"c":14.53,"h":14.54,"l":13.88,"n":8266,"o":13.89,"t":"2026-04-06T04:00:00Z","v":501269,"vw":14.384385},{"c":13.42,"h":14.44,"l":13.29,"n":13934,"o":14.29,"t":"2026-04-07T04:00:00Z","v":713064,"vw":13.58258},{"c":14.18,"h":14.87,"l":14.06,"n":12837,"o":14.15,"t":"2026-04-08T04:00:00Z","v":815175,"vw":14.33568},{"c":14.25,"h":14.365,"l":13.74,"n":12631,"o":13.98,"t":"2026-04-09T04:00:00Z","v":732979,"vw":14.170816},{"c":13.89,"h":14.555,"l":13.83,"n":7549,"o":14.27,"t":"2026-04-10T04:00:00Z","v":381757,"vw":13.97947},{"c":14.31,"h":14.38,"l":13.585,"n":8741,"o":13.94,"t":"2026-04-13T04:00:00Z","v":511180,"vw":14.149974},{"c":13.84,"h":14.43,"l":13.82,"n":8982,"o":14.21,"t":"2026-04-14T04:00:00Z","v":516622,"vw":14.004825},{"c":13.47,"h":13.905,"l":13.22,"n":8110,"o":13.85,"t":"2026-04-15T04:00:00Z","v":502600,"vw":13.437829},{"c":13.58,"h":13.9199,"l":13.4405,"n":8629,"o":13.58,"t":"2026-04-16T04:00:00Z","v":487341,"vw":13.652942},{"c":14.82,"h":15.42,"l":14.04,"n":12703,"o":14.04,"t":"2026-04-17T04:00:00Z","v":741226,"vw":14.889936},{"c":15.72,"h":15.79,"l":14.64,"n":11113,"o":14.64,"t":"2026-04-20T04:00:00Z","v":677910,"vw":15.522409},{"c":15.52,"h":16.555,"l":15.44,"n":12567,"o":16.27,"t":"2026-04-21T04:00:00Z","v":819686,"vw":15.698872},{"c":15.65,"h":16,"l":15.44,"n":9576,"o":15.78,"t":"2026-04-22T04:00:00Z","v":606012,"vw":15.653793},{"c":15.39,"h":15.7,"l":15.04,"n":8505,"o":15.66,"t":"2026-04-23T04:00:00Z","v":438311,"vw":15.332735},{"c":15.21,"h":15.46,"l":15.1,"n":7602,"o":15.19,"t":"2026-04-24T04:00:00Z","v":481383,"vw":15.250862},{"c":14.85,"h":15.49,"l":14.82,"n":8926,"o":15.04,"t":"2026-04-27T04:00:00Z","v":376159,"vw":14.936593},{"c":14.78,"h":15.21,"l":14.5833,"n":9812,"o":14.96,"t":"2026-04-28T04:00:00Z","v":451514,"vw":14.799453},{"c":14.15,"h":14.8975,"l":14.09,"n":9538,"o":14.61,"t":"2026-04-29T04:00:00Z","v":520329,"vw":14.339227},{"c":14.6,"h":14.61,"l":14,"n":11862,"o":14.285,"t":"2026-04-30T04:00:00Z","v":592391,"vw":14.420043},{"c":15.26,"h":15.49,"l":14.53,"n":12157,"o":15.03,"t":"2026-05-01T04:00:00Z","v":725949,"vw":15.194892},{"c":14.04,"h":15.07,"l":14.03,"n":12975,"o":15.07,"t":"2026-05-04T04:00:00Z","v":741110,"vw":14.304952},{"c":14.21,"h":14.54,"l":14.15,"n":13894,"o":14.22,"t":"2026-05-05T04:00:00Z","v":795201,"vw":14.299017},{"c":14.65,"h":15.18,"l":14.41,"n":14557,"o":14.78,"t":"2026-05-06T04:00:00Z","v":952222,"vw":14.664722},{"c":14.35,"h":14.77,"l":14.05,"n":9903,"o":14.61,"t":"2026-05-07T04:00:00Z","v":630764,"vw":14.324659},{"c":14.32,"h":14.46,"l":13.91,"n":8816,"o":14.37,"t":"2026-05-08T04:00:00Z","v":568290,"vw":14.269013},{"c":15.03,"h":15.1,"l":14.08,"n":21042,"o":14.52,"t":"2026-05-11T04:00:00Z","v":2001950,"vw":14.651361},{"c":13.02,"h":14.815,"l":12.58,"n":26085,"o":14.75,"t":"2026-05-12T04:00:00Z","v":2736096,"vw":13.075427},{"c":13.43,"h":13.45,"l":12.71,"n":15786,"o":12.93,"t":"2026-05-13T04:00:00Z","v":1046203,"vw":13.168939},{"c":13.59,"h":14.05,"l":13.365,"n":13727,"o":13.66,"t":"2026-05-14T04:00:00Z","v":868959,"vw":13.683593},{"c":13.1,"h":13.5,"l":12.8,"n":11094,"o":13.44,"t":"2026-05-15T04:00:00Z","v":982455,"vw":13.049047},{"c":12.85,"h":13.41,"l":12.77,"n":13324,"o":13.1,"t":"2026-05-18T04:00:00Z","v":1110043,"vw":13.026269},{"c":12.57,"h":13.05,"l":12.2,"n":12251,"o":12.77,"t":"2026-05-19T04:00:00Z","v":1252837,"vw":12.605926},{"c":13.93,"h":13.96,"l":12.49,"n":11435,"o":12.98,"t":"2026-05-20T04:00:00Z","v":763485,"vw":13.375016},{"c":14.63,"h":14.75,"l":13.22,"n":11423,"o":13.61,"t":"2026-05-21T04:00:00Z","v":728413,"vw":14.354481},{"c":14.59,"h":14.71,"l":14.36,"n":8957,"o":14.48,"t":"2026-05-22T04:00:00Z","v":538814,"vw":14.554663},{"c":14.88,"h":15.23,"l":14.7205,"n":9633,"o":14.73,"t":"2026-05-26T04:00:00Z","v":609844,"vw":14.914008},{"c":15.46,"h":16.1199,"l":14.74,"n":10233,"o":15.16,"t":"2026-05-27T04:00:00Z","v":623645,"vw":15.513045},{"c":15.53,"h":15.8973,"l":15,"n":9676,"o":15.015,"t":"2026-05-28T04:00:00Z","v":555160,"vw":15.623637},{"c":15.46,"h":16.15,"l":15.46,"n":8768,"o":15.5,"t":"2026-05-29T04:00:00Z","v":609934,"vw":15.699516},{"c":15.61,"h":15.78,"l":15.24,"n":10101,"o":15.64,"t":"2026-06-01T04:00:00Z","v":537568,"vw":15.558731},{"c":15.05,"h":15.61,"l":14.97,"n":9136,"o":15.6,"t":"2026-06-02T04:00:00Z","v":474241,"vw":15.13733},{"c":14.48,"h":14.99,"l":14.2,"n":12475,"o":14.85,"t":"2026-06-03T04:00:00Z","v":683221,"vw":14.454581},{"c":14.35,"h":14.84,"l":14.2,"n":13133,"o":14.81,"t":"2026-06-04T04:00:00Z","v":747341,"vw":14.399599},{"c":14.6,"h":14.81,"l":14.08,"n":10614,"o":14.14,"t":"2026-06-05T04:00:00Z","v":599823,"vw":14.526944},{"c":14.3,"h":14.81,"l":14.215,"n":8253,"o":14.39,"t":"2026-06-08T04:00:00Z","v":339712,"vw":14.448701},{"c":14.82,"h":15.3463,"l":14.47,"n":14886,"o":14.53,"t":"2026-06-09T04:00:00Z","v":561606,"vw":14.910539},{"c":14.43,"h":15.0897,"l":14.31,"n":12623,"o":14.85,"t":"2026-06-10T04:00:00Z","v":626018,"vw":14.575365},{"c":15.12,"h":15.13,"l":14.15,"n":14174,"o":14.46,"t":"2026-06-11T04:00:00Z","v":608568,"vw":14.636851},{"c":15.05,"h":15.475,"l":14.95,"n":12107,"o":14.99,"t":"2026-06-12T04:00:00Z","v":645109,"vw":15.156543},{"c":14.91,"h":16.1399,"l":14.91,"n":12584,"o":15.42,"t":"2026-06-15T04:00:00Z","v":606324,"vw":15.169258},{"c":14.96,"h":15.565,"l":14.78,"n":10638,"o":14.95,"t":"2026-06-16T04:00:00Z","v":505727,"vw":14.992039},{"c":14.52,"h":15.54,"l":14.29,"n":12774,"o":14.78,"t":"2026-06-17T04:00:00Z","v":752798,"vw":14.86387},{"c":15.6,"h":15.9,"l":14.65,"n":14766,"o":14.67,"t":"2026-06-18T04:00:00Z","v":1492917,"vw":15.527323},{"c":14.44,"h":15.62,"l":14.38,"n":10264,"o":15.53,"t":"2026-06-22T04:00:00Z","v":569697,"vw":14.654358},{"c":14.75,"h":14.86,"l":14.24,"n":9700,"o":14.25,"t":"2026-06-23T04:00:00Z","v":403246,"vw":14.681482},{"c":16.73,"h":16.95,"l":15.12,"n":17445,"o":15.12,"t":"2026-06-24T04:00:00Z","v":1028655,"vw":16.63688},{"c":16.79,"h":17.8,"l":16.76,"n":14366,"o":17.06,"t":"2026-06-25T04:00:00Z","v":711656,"vw":17.089273},{"c":17.2,"h":17.25,"l":16.77,"n":9815,"o":16.8,"t":"2026-06-26T04:00:00Z","v":897456,"vw":17.153392},{"c":17.4,"h":17.67,"l":16.51,"n":13292,"o":17.16,"t":"2026-06-29T04:00:00Z","v":906601,"vw":17.399471},{"c":17.26,"h":17.615,"l":16.96,"n":11990,"o":17.2,"t":"2026-06-30T04:00:00Z","v":817351,"vw":17.269085},{"c":16.39,"h":17.9,"l":16.33,"n":11495,"o":17.06,"t":"2026-07-01T04:00:00Z","v":701031,"vw":16.996171},{"c":16.79,"h":16.82,"l":16.145,"n":10349,"o":16.625,"t":"2026-07-02T04:00:00Z","v":511797,"vw":16.587221},{"c":16.38,"h":16.86,"l":15.77,"n":10258,"o":16.54,"t":"2026-07-06T04:00:00Z","v":682585,"vw":16.247024},{"c":16.57,"h":16.83,"l":16.37,"n":11629,"o":16.42,"t":"2026-07-07T04:00:00Z","v":578936,"vw":16.602637},{"c":15.65,"h":16.43,"l":15.62,"n":16560,"o":16.27,"t":"2026-07-08T04:00:00Z","v":1038614,"vw":15.981909},{"c":15.61,"h":15.86,"l":15.33,"n":8734,"o":15.64,"t":"2026-07-09T04:00:00Z","v":490555,"vw":15.634576},{"c":15.83,"h":16.5299,"l":15.66,"n":8647,"o":15.66,"t":"2026-07-10T04:00:00Z","v":536702,"vw":16.117311},{"c":15.54,"h":16,"l":15.4,"n":8795,"o":15.85,"t":"2026-07-13T04:00:00Z","v":506640,"vw":15.596258},{"c":15.75,"h":16.04,"l":15.48,"n":7850,"o":15.86,"t":"2026-07-14T04:00:00Z","v":447716,"vw":15.722681},{"c":16.15,"h":16.5,"l":15.94,"n":8333,"o":15.96,"t":"2026-07-15T04:00:00Z","v":544131,"vw":16.199438},{"c":16.52,"h":16.91,"l":16.19,"n":7584,"o":16.19,"t":"2026-07-16T04:00:00Z","v":501928,"vw":16.536909},{"c":15.84,"h":16.98,"l":15.73,"n":10335,"o":16.44,"t":"2026-07-17T04:00:00Z","v":498398,"vw":16.103343},{"c":14.88,"h":15.89,"l":14.86,"n":10736,"o":15.89,"t":"2026-07-20T04:00:00Z","v":604945,"vw":15.032674},{"c":15.24,"h":15.36,"l":14.625,"n":9634,"o":14.68,"t":"2026-07-21T04:00:00Z","v":528169,"vw":15.162781},{"c":15.27,"h":15.875,"l":15.11,"n":8784,"o":15.6,"t":"2026-07-22T04:00:00Z","v":560892,"vw":15.29603},{"c":14.63,"h":15.075,"l":14.24,"n":10518,"o":14.87,"t":"2026-07-23T04:00:00Z","v":718297,"vw":14.565918},{"c":15.92,"h":16.05,"l":14.68,"n":9410,"o":14.71,"t":"2026-07-24T04:00:00Z","v":566299,"vw":15.789165},{"c":15.63,"h":16.885,"l":15.57,"n":8536,"o":16.34,"t":"2026-07-27T04:00:00Z","v":490287,"vw":15.85999},{"c":16.23,"h":16.505,"l":15.98,"n":10058,"o":15.99,"t":"2026-07-28T04:00:00Z","v":477813,"vw":16.218034},{"c":15.42,"h":16.255,"l":15.405,"n":11603,"o":15.9,"t":"2026-07-29T04:00:00Z","v":480105,"vw":15.634608},{"c":13.34,"h":15.455,"l":13.17,"n":13908,"o":15.21,"t":"2026-07-30T04:00:00Z","v":814119,"vw":13.765011},{"c":12.79,"h":13.24,"l":12.5,"n":15505,"o":13.1,"t":"2026-07-31T04:00:00Z","v":926806,"vw":12.891503},{"c":13,"h":13.54,"l":12.84,"n":14462,"o":13.09,"t":"2026-08-03T04:00:00Z","v":1075083,"vw":13.04798},{"c":14.29,"h":14.3,"l":13.19,"n":13875,"o":13.19,"t":"2026-08-04T04:00:00Z","v":1158971,"vw":13.729664},{"c":14.82,"h":15.11,"l":13.8801,"n":11613,"o":14.43,"t":"2026-08-05T04:00:00Z","v":558527,"vw":14.77265},{"c":14.02,"h":14.62,"l":13.84,"n":8655,"o":14.62,"t":"2026-08-06T04:00:00Z","v":502541,"vw":14.030984},{"c":15.03,"h":15.33,"l":14.14,"n":16163,"o":14.29,"t":"2026-08-07T04:00:00Z","v":1032832,"vw":14.868898},{"c":13.79,"h":14.67,"l":13.6,"n":19753,"o":14.67,"t":"2026-08-10T04:00:00Z","v":1348499,"vw":14.093755},{"c":14.14,"h":14.47,"l":13.6473,"n":12012,"o":13.93,"t":"2026-08-11T04:00:00Z","v":766792,"vw":14.132964},{"c":14.39,"h":14.465,"l":13.8,"n":9226,"o":14.1,"t":"2026-08-12T04:00:00Z","v":595035,"vw":14.303321},{"c":14.84,"h":14.9625,"l":14.48,"n":9958,"o":14.63,"t":"2026-08-13T04:00:00Z","v":555670,"vw":14.804768},{"c":15.6,"h":16.005,"l":15.11,"n":10375,"o":16.005,"t":"2026-08-14T04:00:00Z","v":605278,"vw":15.519325},{"c":15.08,"h":15.305,"l":14.95,"n":9688,"o":15.22,"t":"2026-08-17T04:00:00Z","v":514604,"vw":15.096866},{"c":14.29,"h":15.45,"l":14.28,"n":8158,"o":15.12,"t":"2026-08-18T04:00:00Z","v":593524,"vw":14.487959},{"c":14.91,"h":16.14,"l":14.82,"n":9318,"o":15.11,"t":"2026-08-19T04:00:00Z","v":640152,"vw":15.314501},{"c":14.69,"h":14.915,"l":14.26,"n":8896,"o":14.6,"t":"2026-08-20T04:00:00Z","v":480539,"vw":14.717429},{"c":14.92,"h":15.275,"l":14.745,"n":5940,"o":14.78,"t":"2026-08-21T04:00:00Z","v":400505,"vw":14.956202},{"c":14.76,"h":15.325,"l":14.68,"n":6716,"o":14.96,"t":"2026-08-24T04:00:00Z","v":382791,"vw":14.821934},{"c":15.31,"h":15.45,"l":14.6001,"n":6210,"o":15.19,"t":"2026-08-25T04:00:00Z","v":382223,"vw":15.294947},{"c":14.7,"h":15.34,"l":14.655,"n":6721,"o":15.23,"t":"2026-08-26T04:00:00Z","v":313550,"vw":14.802574},{"c":14.37,"h":14.69,"l":14.26,"n":7516,"o":14.51,"t":"2026-08-27T04:00:00Z","v":528245,"vw":14.463189},{"c":14.76,"h":14.915,"l":14.58,"n":5059,"o":14.58,"t":"2026-08-28T04:00:00Z","v":301727,"vw":14.728086},{"c":14.05,"h":14.545,"l":14.02,"n":10663,"o":14.41,"t":"2026-08-31T04:00:00Z","v":586713,"vw":14.144628},{"c":13.71,"h":14.125,"l":13.5195,"n":8988,"o":13.91,"t":"2026-09-01T04:00:00Z","v":571815,"vw":13.790716},{"c":13.38,"h":13.92,"l":13.38,"n":10110,"o":13.74,"t":"2026-09-02T04:00:00Z","v":713926,"vw":13.555322},{"c":13.8,"h":13.97,"l":13.26,"n":12159,"o":13.75,"t":"2026-09-03T04:00:00Z","v":1042567,"vw":13.664088},{"c":13.8,"h":13.99,"l":13.64,"n":8802,"o":13.8,"t":"2026-09-04T04:00:00Z","v":450145,"vw":13.822686},{"c":13.28,"h":13.895,"l":13.14,"n":9429,"o":13.74,"t":"2026-09-08T04:00:00Z","v":606877,"vw":13.340784},{"c":12.92,"h":13.445,"l":12.735,"n":9507,"o":13.28,"t":"2026-09-09T04:00:00Z","v":596321,"vw":12.917253},{"c":12.02,"h":12.72,"l":11.76,"n":11386,"o":12.54,"t":"2026-09-10T04:00:00Z","v":1097303,"vw":12.04872},{"c":12.27,"h":12.73,"l":11.95,"n":10447,"o":12.27,"t":"2026-09-11T04:00:00Z","v":869661,"vw":12.385057},{"c":12.7,"h":12.79,"l":12.02,"n":11058,"o":12.02,"t":"2026-09-14T04:00:00Z","v":909112,"vw":12.588866},{"c":12.54,"h":12.825,"l":12.26,"n":13390,"o":12.72,"t":"2026-09-15T04:00:00Z","v":952701,"vw":12.592091},{"c":12.01,"h":12.765,"l":11.85,"n":14683,"o":12.58,"t":"2026-09-16T04:00:00Z","v":1382971,"vw":12.097728},{"c":11.71,"h":12.5,"l":11.66,"n":15223,"o":12.41,"t":"2026-09-17T04:00:00Z","v":1448096,"vw":11.964389},{"c":11.35,"h":11.67,"l":11.261,"n":11802,"o":11.56,"t":"2026-09-18T04:00:00Z","v":1944307,"vw":11.383865},{"c":11.4,"h":11.57,"l":11.28,"n":11679,"o":11.48,"t":"2026-09-21T04:00:00Z","v":1267014,"vw":11.392612},{"c":12.26,"h":12.33,"l":11.55,"n":13871,"o":11.79,"t":"2026-09-22T04:00:00Z","v":1432261,"vw":11.941032},{"c":11.63,"h":11.96,"l":11.59,"n":12047,"o":11.96,"t":"2026-09-23T04:00:00Z","v":888092,"vw":11.732318},{"c":11.09,"h":11.76,"l":10.865,"n":16373,"o":11.65,"t":"2026-09-24T04:00:00Z","v":1460232,"vw":11.168603},{"c":11.3,"h":11.4999,"l":10.92,"n":11522,"o":11.13,"t":"2026-09-25T04:00:00Z","v":1070311,"vw":11.265216},{"c":10.88,"h":11.44,"l":10.87,"n":9100,"o":11.1,"t":"2026-09-28T04:00:00Z","v":663718,"vw":11.051955},{"c":11,"h":11.08,"l":10.695,"n":9915,"o":10.98,"t":"2026-09-29T04:00:00Z","v":947471,"vw":10.954056},{"c":10.7,"h":11.14,"l":10.484,"n":12209,"o":11.14,"t":"2026-09-30T04:00:00Z","v":1014968,"vw":10.658897},{"c":10.89,"h":11.12,"l":10.18,"n":14256,"o":10.46,"t":"2026-10-01T04:00:00Z","v":1051360,"vw":10.824188},{"c":10.75,"h":11.52,"l":10.745,"n":11531,"o":11.32,"t":"2026-10-02T04:00:00Z","v":993579,"vw":11.013183},{"c":9.88,"h":10.67,"l":9.735,"n":16657,"o":10.59,"t":"2026-10-05T04:00:00Z","v":1533984,"vw":10.004715},{"c":9.74,"h":10.12,"l":9.71,"n":10624,"o":10,"t":"2026-10-06T04:00:00Z","v":1023266,"vw":9.867898},{"c":9.5,"h":9.58,"l":9.14,"n":13836,"o":9.5,"t":"2026-10-07T04:00:00Z","v":1464322,"vw":9.382842},{"c":9.6,"h":9.74,"l":9.1801,"n":12277,"o":9.35,"t":"2026-10-08T04:00:00Z","v":1416355,"vw":9.576147},{"c":9.38,"h":9.51,"l":9.27,"n":7069,"o":9.51,"t":"2026-10-09T04:00:00Z","v":519233,"vw":9.390677},{"c":8.93,"h":9.3299,"l":8.93,"n":11065,"o":9.28,"t":"2026-10-12T04:00:00Z","v":1274148,"vw":9.103489},{"c":9.22,"h":9.3,"l":8.93,"n":12856,"o":9.02,"t":"2026-10-13T04:00:00Z","v":1137758,"vw":9.116187},{"c":7.42,"h":9.16,"l":7.3,"n":38802,"o":9,"t":"2026-10-14T04:00:00Z","v":5948409,"vw":7.77371},{"c":8.44,"h":8.62,"l":7.82,"n":34417,"o":7.82,"t":"2026-10-15T04:00:00Z","v":4037695,"vw":8.33466},{"c":8.79,"h":8.85,"l":8.2803,"n":25543,"o":8.43,"t":"2026-10-16T04:00:00Z","v":3212832,"vw":8.615015},{"c":8.65,"h":8.84,"l":8.54,"n":13678,"o":8.75,"t":"2026-10-19T04:00:00Z","v":1507158,"vw":8.65455},{"c":9.59,"h":9.64,"l":8.82,"n":16468,"o":8.82,"t":"2026-10-20T04:00:00Z","v":1880061,"vw":9.479829},{"c":9.02,"h":9.525,"l":8.9704,"n":16147,"o":9.49,"t":"2026-10-21T04:00:00Z","v":1800686,"vw":9.168286},{"c":10.12,"h":10.18,"l":9.03,"n":15385,"o":9.03,"t":"2026-10-22T04:00:00Z","v":1717244,"vw":9.973737}],"volatilityBars":[{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-09-21T09:15:00Z","v":173,"vw":11.52},{"c":11.56,"h":11.6,"l":11.5,"n":12,"o":11.5,"t":"2026-09-21T11:00:00Z","v":1000,"vw":11.565},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-21T12:45:00Z","v":100,"vw":11.5},{"c":11.43,"h":11.52,"l":11.3562,"n":150,"o":11.48,"t":"2026-09-21T13:30:00Z","v":12772,"vw":11.456922},{"c":11.5,"h":11.5,"l":11.4,"n":107,"o":11.43,"t":"2026-09-21T13:45:00Z","v":3762,"vw":11.444556},{"c":11.55,"h":11.55,"l":11.475,"n":128,"o":11.49,"t":"2026-09-21T14:00:00Z","v":6870,"vw":11.522957},{"c":11.495,"h":11.57,"l":11.48,"n":130,"o":11.53,"t":"2026-09-21T14:15:00Z","v":9482,"vw":11.534435},{"c":11.45,"h":11.495,"l":11.4,"n":493,"o":11.495,"t":"2026-09-21T14:30:00Z","v":55171,"vw":11.424192},{"c":11.41,"h":11.46,"l":11.41,"n":319,"o":11.42,"t":"2026-09-21T14:45:00Z","v":15672,"vw":11.432883},{"c":11.385,"h":11.43,"l":11.38,"n":267,"o":11.4,"t":"2026-09-21T15:00:00Z","v":37764,"vw":11.386051},{"c":11.4,"h":11.42,"l":11.38,"n":144,"o":11.38,"t":"2026-09-21T15:15:00Z","v":4586,"vw":11.401191},{"c":11.38,"h":11.425,"l":11.38,"n":321,"o":11.39,"t":"2026-09-21T15:30:00Z","v":21173,"vw":11.399567},{"c":11.33,"h":11.38,"l":11.33,"n":290,"o":11.38,"t":"2026-09-21T15:45:00Z","v":16229,"vw":11.35431},{"c":11.48,"h":11.485,"l":11.281,"n":464,"o":11.33,"t":"2026-09-21T16:00:00Z","v":44994,"vw":11.381909},{"c":11.401,"h":11.48,"l":11.4,"n":438,"o":11.48,"t":"2026-09-21T16:15:00Z","v":55645,"vw":11.419634},{"c":11.42,"h":11.455,"l":11.4,"n":488,"o":11.44,"t":"2026-09-21T16:30:00Z","v":47076,"vw":11.421275},{"c":11.5,"h":11.5,"l":11.42,"n":243,"o":11.42,"t":"2026-09-21T16:45:00Z","v":75307,"vw":11.442744},{"c":11.481,"h":11.51,"l":11.47,"n":175,"o":11.5,"t":"2026-09-21T17:00:00Z","v":9140,"vw":11.491662},{"c":11.42,"h":11.5,"l":11.42,"n":335,"o":11.49,"t":"2026-09-21T17:15:00Z","v":20912,"vw":11.447921},{"c":11.32,"h":11.4226,"l":11.32,"n":475,"o":11.42,"t":"2026-09-21T17:30:00Z","v":41494,"vw":11.379714},{"c":11.365,"h":11.37,"l":11.32,"n":168,"o":11.33,"t":"2026-09-21T17:45:00Z","v":5410,"vw":11.347751},{"c":11.33,"h":11.4,"l":11.32,"n":293,"o":11.36,"t":"2026-09-21T18:00:00Z","v":20548,"vw":11.371148},{"c":11.31,"h":11.33,"l":11.31,"n":356,"o":11.33,"t":"2026-09-21T18:15:00Z","v":17162,"vw":11.322061},{"c":11.3,"h":11.34,"l":11.28,"n":568,"o":11.31,"t":"2026-09-21T18:30:00Z","v":62151,"vw":11.322316},{"c":11.34,"h":11.36,"l":11.305,"n":331,"o":11.305,"t":"2026-09-21T18:45:00Z","v":18077,"vw":11.324165},{"c":11.38,"h":11.4,"l":11.345,"n":544,"o":11.345,"t":"2026-09-21T19:00:00Z","v":31757,"vw":11.367281},{"c":11.365,"h":11.38,"l":11.33,"n":780,"o":11.375,"t":"2026-09-21T19:15:00Z","v":105862,"vw":11.353704},{"c":11.355,"h":11.4,"l":11.35,"n":617,"o":11.37,"t":"2026-09-21T19:30:00Z","v":44259,"vw":11.373767},{"c":11.39,"h":11.46,"l":11.33,"n":2313,"o":11.36,"t":"2026-09-21T19:45:00Z","v":200154,"vw":11.381527},{"c":11.43,"h":11.43,"l":11.4,"n":28,"o":11.4,"t":"2026-09-21T20:00:00Z","v":271469,"vw":11.400022},{"c":12.006,"h":12.05,"l":11.785,"n":688,"o":11.79,"t":"2026-09-22T13:30:00Z","v":85283,"vw":11.889892},{"c":11.871,"h":11.99,"l":11.83,"n":338,"o":11.99,"t":"2026-09-22T13:45:00Z","v":101461,"vw":11.868788},{"c":11.84,"h":11.89,"l":11.8,"n":227,"o":11.85,"t":"2026-09-22T14:00:00Z","v":28499,"vw":11.835884},{"c":11.775,"h":11.8205,"l":11.745,"n":349,"o":11.82,"t":"2026-09-22T14:15:00Z","v":25941,"vw":11.790099},{"c":11.715,"h":11.83,"l":11.69,"n":166,"o":11.75,"t":"2026-09-22T14:30:00Z","v":10627,"vw":11.762712},{"c":11.64,"h":11.7,"l":11.595,"n":368,"o":11.69,"t":"2026-09-22T14:45:00Z","v":56056,"vw":11.613015},{"c":11.65,"h":11.67,"l":11.59,"n":232,"o":11.64,"t":"2026-09-22T15:00:00Z","v":16707,"vw":11.627269},{"c":11.67,"h":11.685,"l":11.61,"n":349,"o":11.66,"t":"2026-09-22T15:15:00Z","v":24234,"vw":11.629985},{"c":11.6,"h":11.66,"l":11.55,"n":352,"o":11.66,"t":"2026-09-22T15:30:00Z","v":50250,"vw":11.594534},{"c":11.57,"h":11.6,"l":11.565,"n":129,"o":11.6,"t":"2026-09-22T15:45:00Z","v":6815,"vw":11.574347},{"c":11.7,"h":11.7,"l":11.5694,"n":553,"o":11.57,"t":"2026-09-22T16:00:00Z","v":50761,"vw":11.600548},{"c":11.74,"h":11.75,"l":11.665,"n":273,"o":11.68,"t":"2026-09-22T16:15:00Z","v":27222,"vw":11.702484},{"c":11.8,"h":11.81,"l":11.71,"n":1353,"o":11.721,"t":"2026-09-22T16:30:00Z","v":169487,"vw":11.728539},{"c":11.885,"h":11.89,"l":11.79,"n":453,"o":11.79,"t":"2026-09-22T16:45:00Z","v":31800,"vw":11.847373},{"c":11.895,"h":11.9,"l":11.83,"n":381,"o":11.9,"t":"2026-09-22T17:00:00Z","v":20657,"vw":11.865942},{"c":11.89,"h":11.9,"l":11.8502,"n":303,"o":11.895,"t":"2026-09-22T17:15:00Z","v":34986,"vw":11.878976},{"c":11.9601,"h":11.99,"l":11.9,"n":423,"o":11.9,"t":"2026-09-22T17:30:00Z","v":39054,"vw":11.928544},{"c":11.98,"h":12,"l":11.91,"n":551,"o":11.97,"t":"2026-09-22T17:45:00Z","v":39813,"vw":11.963987},{"c":12,"h":12.035,"l":11.97,"n":284,"o":11.97,"t":"2026-09-22T18:00:00Z","v":20104,"vw":11.997471},{"c":11.95,"h":12,"l":11.95,"n":256,"o":12,"t":"2026-09-22T18:15:00Z","v":8961,"vw":11.971423},{"c":11.86,"h":11.95,"l":11.86,"n":251,"o":11.95,"t":"2026-09-22T18:30:00Z","v":8909,"vw":11.895719},{"c":11.94,"h":11.94,"l":11.86,"n":339,"o":11.86,"t":"2026-09-22T18:45:00Z","v":11923,"vw":11.891515},{"c":11.99,"h":12,"l":11.94,"n":388,"o":11.94,"t":"2026-09-22T19:00:00Z","v":33346,"vw":11.970787},{"c":12.04,"h":12.05,"l":11.97,"n":524,"o":12.005,"t":"2026-09-22T19:15:00Z","v":40540,"vw":12.004097},{"c":12.145,"h":12.15,"l":12.04,"n":860,"o":12.05,"t":"2026-09-22T19:30:00Z","v":68835,"vw":12.079659},{"c":12.26,"h":12.33,"l":12.15,"n":2717,"o":12.16,"t":"2026-09-22T19:45:00Z","v":203025,"vw":12.25382},{"c":12.26,"h":12.26,"l":12.26,"n":25,"o":12.26,"t":"2026-09-22T20:00:00Z","v":204380,"vw":12.26},{"c":11.65,"h":11.96,"l":11.645,"n":183,"o":11.96,"t":"2026-09-23T13:30:00Z","v":26214,"vw":11.859744},{"c":11.6,"h":11.68,"l":11.6,"n":255,"o":11.65,"t":"2026-09-23T13:45:00Z","v":24403,"vw":11.638269},{"c":11.678,"h":11.68,"l":11.5905,"n":260,"o":11.62,"t":"2026-09-23T14:00:00Z","v":15105,"vw":11.644536},{"c":11.66,"h":11.77,"l":11.625,"n":285,"o":11.68,"t":"2026-09-23T14:15:00Z","v":10711,"vw":11.698832},{"c":11.69,"h":11.78,"l":11.69,"n":217,"o":11.69,"t":"2026-09-23T14:30:00Z","v":15034,"vw":11.744786},{"c":11.71,"h":11.75,"l":11.65,"n":246,"o":11.67,"t":"2026-09-23T14:45:00Z","v":9984,"vw":11.705672},{"c":11.715,"h":11.77,"l":11.7,"n":257,"o":11.72,"t":"2026-09-23T15:00:00Z","v":11404,"vw":11.739223},{"c":11.67,"h":11.74,"l":11.67,"n":229,"o":11.73,"t":"2026-09-23T15:15:00Z","v":13106,"vw":11.7122},{"c":11.66,"h":11.68,"l":11.65,"n":200,"o":11.67,"t":"2026-09-23T15:30:00Z","v":6378,"vw":11.67274},{"c":11.6415,"h":11.67,"l":11.63,"n":173,"o":11.67,"t":"2026-09-23T15:45:00Z","v":6850,"vw":11.6427},{"c":11.77,"h":11.81,"l":11.59,"n":450,"o":11.63,"t":"2026-09-23T16:00:00Z","v":32586,"vw":11.667257},{"c":11.805,"h":11.83,"l":11.77,"n":285,"o":11.775,"t":"2026-09-23T16:15:00Z","v":22961,"vw":11.788709},{"c":11.83,"h":11.83,"l":11.79,"n":268,"o":11.82,"t":"2026-09-23T16:30:00Z","v":15164,"vw":11.804268},{"c":11.8,"h":11.83,"l":11.8,"n":182,"o":11.83,"t":"2026-09-23T16:45:00Z","v":11977,"vw":11.814606},{"c":11.77,"h":11.815,"l":11.75,"n":743,"o":11.81,"t":"2026-09-23T17:00:00Z","v":40057,"vw":11.776383},{"c":11.83,"h":11.84,"l":11.73,"n":636,"o":11.77,"t":"2026-09-23T17:15:00Z","v":52317,"vw":11.7765},{"c":11.875,"h":11.89,"l":11.8,"n":329,"o":11.83,"t":"2026-09-23T17:30:00Z","v":20487,"vw":11.842175},{"c":11.915,"h":11.915,"l":11.875,"n":238,"o":11.875,"t":"2026-09-23T17:45:00Z","v":11995,"vw":11.894935},{"c":11.89,"h":11.945,"l":11.89,"n":232,"o":11.92,"t":"2026-09-23T18:00:00Z","v":20619,"vw":11.918428},{"c":11.88,"h":11.94,"l":11.88,"n":221,"o":11.91,"t":"2026-09-23T18:15:00Z","v":10177,"vw":11.912926},{"c":11.815,"h":11.88,"l":11.815,"n":318,"o":11.87,"t":"2026-09-23T18:30:00Z","v":12915,"vw":11.857664},{"c":11.77,"h":11.81,"l":11.75,"n":527,"o":11.81,"t":"2026-09-23T18:45:00Z","v":32132,"vw":11.776661},{"c":11.775,"h":11.8,"l":11.76,"n":603,"o":11.77,"t":"2026-09-23T19:00:00Z","v":45300,"vw":11.781683},{"c":11.775,"h":11.815,"l":11.75,"n":553,"o":11.7702,"t":"2026-09-23T19:15:00Z","v":69393,"vw":11.782567},{"c":11.67,"h":11.8,"l":11.655,"n":998,"o":11.78,"t":"2026-09-23T19:30:00Z","v":76559,"vw":11.75828},{"c":11.63,"h":11.68,"l":11.6,"n":1956,"o":11.68,"t":"2026-09-23T19:45:00Z","v":131325,"vw":11.641174},{"c":11.63,"h":11.63,"l":11.62,"n":25,"o":11.62,"t":"2026-09-23T20:00:00Z","v":122392,"vw":11.629972},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-24T11:45:00Z","v":1354,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-24T12:30:00Z","v":646,"vw":11.55},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-24T12:45:00Z","v":100,"vw":11.78},{"c":11.405,"h":11.76,"l":11.405,"n":143,"o":11.65,"t":"2026-09-24T13:30:00Z","v":12724,"vw":11.56804},{"c":11.37,"h":11.47,"l":11.37,"n":300,"o":11.42,"t":"2026-09-24T13:45:00Z","v":18752,"vw":11.400642},{"c":11.44,"h":11.47,"l":11.33,"n":582,"o":11.37,"t":"2026-09-24T14:00:00Z","v":44699,"vw":11.397561},{"c":11.41,"h":11.42,"l":11.375,"n":210,"o":11.41,"t":"2026-09-24T14:15:00Z","v":11303,"vw":11.404013},{"c":11.4,"h":11.44,"l":11.4,"n":241,"o":11.4,"t":"2026-09-24T14:30:00Z","v":10724,"vw":11.417936},{"c":11.34,"h":11.42,"l":11.33,"n":265,"o":11.39,"t":"2026-09-24T14:45:00Z","v":11771,"vw":11.368073},{"c":11.365,"h":11.39,"l":11.34,"n":342,"o":11.34,"t":"2026-09-24T15:00:00Z","v":10752,"vw":11.374495},{"c":11.3,"h":11.38,"l":11.28,"n":344,"o":11.37,"t":"2026-09-24T15:15:00Z","v":19219,"vw":11.320841},{"c":11.285,"h":11.31,"l":11.27,"n":424,"o":11.29,"t":"2026-09-24T15:30:00Z","v":21812,"vw":11.290689},{"c":11.2301,"h":11.2852,"l":11.21,"n":425,"o":11.2852,"t":"2026-09-24T15:45:00Z","v":32181,"vw":11.230995},{"c":11.17,"h":11.2394,"l":11.16,"n":391,"o":11.23,"t":"2026-09-24T16:00:00Z","v":19854,"vw":11.193372},{"c":11.37,"h":11.43,"l":11.18,"n":1177,"o":11.18,"t":"2026-09-24T16:15:00Z","v":122991,"vw":11.3532},{"c":11.39,"h":11.43,"l":11.3201,"n":313,"o":11.37,"t":"2026-09-24T16:30:00Z","v":16941,"vw":11.37156},{"c":11.37,"h":11.39,"l":11.35,"n":219,"o":11.38,"t":"2026-09-24T16:45:00Z","v":9655,"vw":11.368939},{"c":11.19,"h":11.4,"l":11.1601,"n":1067,"o":11.35,"t":"2026-09-24T17:00:00Z","v":206723,"vw":11.288964},{"c":11.15,"h":11.21,"l":11.11,"n":545,"o":11.19,"t":"2026-09-24T17:15:00Z","v":49707,"vw":11.137585},{"c":11.11,"h":11.155,"l":11.1,"n":299,"o":11.145,"t":"2026-09-24T17:30:00Z","v":12357,"vw":11.135389},{"c":11.12,"h":11.14,"l":11.11,"n":358,"o":11.11,"t":"2026-09-24T17:45:00Z","v":14536,"vw":11.130321},{"c":11.18,"h":11.18,"l":11.11,"n":446,"o":11.12,"t":"2026-09-24T18:00:00Z","v":22417,"vw":11.143619},{"c":11.14,"h":11.205,"l":11.12,"n":607,"o":11.18,"t":"2026-09-24T18:15:00Z","v":61268,"vw":11.140755},{"c":11.09,"h":11.18,"l":11.09,"n":670,"o":11.13,"t":"2026-09-24T18:30:00Z","v":30092,"vw":11.117818},{"c":11.09,"h":11.12,"l":11.09,"n":617,"o":11.09,"t":"2026-09-24T18:45:00Z","v":32066,"vw":11.102281},{"c":10.955,"h":11.09,"l":10.955,"n":667,"o":11.09,"t":"2026-09-24T19:00:00Z","v":30633,"vw":11.026787},{"c":10.96,"h":10.97,"l":10.865,"n":1129,"o":10.95,"t":"2026-09-24T19:15:00Z","v":108523,"vw":10.900157},{"c":11.02,"h":11.02,"l":10.94,"n":1036,"o":10.96,"t":"2026-09-24T19:30:00Z","v":60861,"vw":10.973134},{"c":11.09,"h":11.105,"l":10.99,"n":2682,"o":11.02,"t":"2026-09-24T19:45:00Z","v":223396,"vw":11.059267},{"c":11.09,"h":11.09,"l":11.08,"n":21,"o":11.08,"t":"2026-09-24T20:00:00Z","v":222294,"vw":11.089773},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-09-24T20:30:00Z","v":499,"vw":11.11},{"c":11.031,"h":11.13,"l":10.99,"n":129,"o":11.13,"t":"2026-09-25T13:30:00Z","v":15031,"vw":11.069043},{"c":11.041,"h":11.05,"l":10.965,"n":124,"o":11.0387,"t":"2026-09-25T13:45:00Z","v":8490,"vw":11.019924},{"c":11.06,"h":11.08,"l":10.92,"n":246,"o":11.036,"t":"2026-09-25T14:00:00Z","v":12374,"vw":10.978915},{"c":11.03,"h":11.11,"l":11.025,"n":353,"o":11.06,"t":"2026-09-25T14:15:00Z","v":32483,"vw":11.088082},{"c":11.075,"h":11.075,"l":11.01,"n":179,"o":11.01,"t":"2026-09-25T14:30:00Z","v":7067,"vw":11.0397},{"c":11.13,"h":11.15,"l":11.075,"n":221,"o":11.075,"t":"2026-09-25T14:45:00Z","v":10253,"vw":11.119153},{"c":11.145,"h":11.19,"l":11.1101,"n":307,"o":11.13,"t":"2026-09-25T15:00:00Z","v":16664,"vw":11.157405},{"c":11.11,"h":11.14,"l":11.1,"n":231,"o":11.13,"t":"2026-09-25T15:15:00Z","v":11096,"vw":11.119901},{"c":11.12,"h":11.175,"l":11.1,"n":267,"o":11.1,"t":"2026-09-25T15:30:00Z","v":17139,"vw":11.142615},{"c":11.24,"h":11.24,"l":11.09,"n":313,"o":11.111,"t":"2026-09-25T15:45:00Z","v":21793,"vw":11.133137},{"c":11.27,"h":11.34,"l":11.24,"n":768,"o":11.25,"t":"2026-09-25T16:00:00Z","v":77485,"vw":11.285527},{"c":11.28,"h":11.3,"l":11.2,"n":296,"o":11.265,"t":"2026-09-25T16:15:00Z","v":26408,"vw":11.257229},{"c":11.22,"h":11.2976,"l":11.21,"n":267,"o":11.295,"t":"2026-09-25T16:30:00Z","v":14962,"vw":11.25136},{"c":11.17,"h":11.21,"l":11.17,"n":218,"o":11.21,"t":"2026-09-25T16:45:00Z","v":9547,"vw":11.192577},{"c":11.2002,"h":11.22,"l":11.18,"n":158,"o":11.18,"t":"2026-09-25T17:00:00Z","v":9771,"vw":11.205231},{"c":11.18,"h":11.2099,"l":11.16,"n":216,"o":11.19,"t":"2026-09-25T17:15:00Z","v":10652,"vw":11.180019},{"c":11.275,"h":11.3161,"l":11.16,"n":431,"o":11.175,"t":"2026-09-25T17:30:00Z","v":39270,"vw":11.220367},{"c":11.34,"h":11.34,"l":11.22,"n":379,"o":11.275,"t":"2026-09-25T17:45:00Z","v":48021,"vw":11.247971},{"c":11.4,"h":11.4,"l":11.31,"n":230,"o":11.32,"t":"2026-09-25T18:00:00Z","v":10480,"vw":11.357381},{"c":11.425,"h":11.45,"l":11.4,"n":224,"o":11.42,"t":"2026-09-25T18:15:00Z","v":7847,"vw":11.421323},{"c":11.4212,"h":11.4999,"l":11.41,"n":583,"o":11.44,"t":"2026-09-25T18:30:00Z","v":40145,"vw":11.457053},{"c":11.37,"h":11.425,"l":11.37,"n":326,"o":11.425,"t":"2026-09-25T18:45:00Z","v":17157,"vw":11.387723},{"c":11.34,"h":11.4,"l":11.3322,"n":387,"o":11.37,"t":"2026-09-25T19:00:00Z","v":22751,"vw":11.371906},{"c":11.365,"h":11.395,"l":11.31,"n":633,"o":11.3383,"t":"2026-09-25T19:15:00Z","v":87852,"vw":11.326118},{"c":11.28,"h":11.36,"l":11.28,"n":1052,"o":11.36,"t":"2026-09-25T19:30:00Z","v":109922,"vw":11.322244},{"c":11.3,"h":11.3,"l":11.18,"n":2012,"o":11.28,"t":"2026-09-25T19:45:00Z","v":200059,"vw":11.250409},{"c":11.3,"h":11.3,"l":11.26,"n":27,"o":11.28,"t":"2026-09-25T20:00:00Z","v":168420,"vw":11.299911},{"c":11.4,"h":11.43,"l":11.38,"n":22,"o":11.43,"t":"2026-09-25T21:30:00Z","v":2147,"vw":11.403874},{"c":11.17,"h":11.21,"l":11.17,"n":9,"o":11.21,"t":"2026-09-28T08:30:00Z","v":1100,"vw":11.18904},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-28T10:45:00Z","v":525,"vw":11.2},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-09-28T11:30:00Z","v":120,"vw":11.23},{"c":11.175,"h":11.18,"l":10.95,"n":181,"o":11.1,"t":"2026-09-28T13:30:00Z","v":34416,"vw":11.074588},{"c":11.226,"h":11.3,"l":11.135,"n":149,"o":11.135,"t":"2026-09-28T13:45:00Z","v":24094,"vw":11.211841},{"c":11.38,"h":11.4,"l":11.18,"n":265,"o":11.18,"t":"2026-09-28T14:00:00Z","v":23680,"vw":11.273337},{"c":11.42,"h":11.42,"l":11.34,"n":188,"o":11.35,"t":"2026-09-28T14:15:00Z","v":12664,"vw":11.366719},{"c":11.39,"h":11.44,"l":11.389,"n":164,"o":11.41,"t":"2026-09-28T14:30:00Z","v":21804,"vw":11.396117},{"c":11.19,"h":11.36,"l":11.19,"n":184,"o":11.36,"t":"2026-09-28T14:45:00Z","v":9075,"vw":11.26115},{"c":11.035,"h":11.2,"l":11.035,"n":165,"o":11.2,"t":"2026-09-28T15:00:00Z","v":8231,"vw":11.128935},{"c":11.02,"h":11.03,"l":10.97,"n":244,"o":11.02,"t":"2026-09-28T15:15:00Z","v":10601,"vw":11.001346},{"c":10.99,"h":11.03,"l":10.99,"n":145,"o":11.03,"t":"2026-09-28T15:30:00Z","v":6985,"vw":11.005355},{"c":11,"h":11.01,"l":10.93,"n":239,"o":10.97,"t":"2026-09-28T15:45:00Z","v":14813,"vw":10.973557},{"c":11.03,"h":11.05,"l":11,"n":209,"o":11.02,"t":"2026-09-28T16:00:00Z","v":6562,"vw":11.028258},{"c":11.28,"h":11.3,"l":11.02,"n":549,"o":11.02,"t":"2026-09-28T16:15:00Z","v":26363,"vw":11.145512},{"c":11.15,"h":11.26,"l":11.15,"n":260,"o":11.26,"t":"2026-09-28T16:30:00Z","v":11639,"vw":11.190493},{"c":11.14,"h":11.2,"l":11.09,"n":260,"o":11.18,"t":"2026-09-28T16:45:00Z","v":9559,"vw":11.150732},{"c":11.2939,"h":11.34,"l":11.13,"n":340,"o":11.16,"t":"2026-09-28T17:00:00Z","v":22647,"vw":11.199307},{"c":11.15,"h":11.28,"l":11.14,"n":226,"o":11.28,"t":"2026-09-28T17:15:00Z","v":10924,"vw":11.191985},{"c":11.14,"h":11.2125,"l":11.14,"n":380,"o":11.15,"t":"2026-09-28T17:30:00Z","v":23303,"vw":11.160113},{"c":11.16,"h":11.17,"l":11.135,"n":192,"o":11.14,"t":"2026-09-28T17:45:00Z","v":8728,"vw":11.150311},{"c":11.13,"h":11.15,"l":11.12,"n":223,"o":11.15,"t":"2026-09-28T18:00:00Z","v":12533,"vw":11.147996},{"c":11.11,"h":11.13,"l":11.1,"n":194,"o":11.13,"t":"2026-09-28T18:15:00Z","v":7806,"vw":11.114344},{"c":11.06,"h":11.13,"l":11.06,"n":288,"o":11.115,"t":"2026-09-28T18:30:00Z","v":12548,"vw":11.106365},{"c":11.1,"h":11.1,"l":11.04,"n":307,"o":11.05,"t":"2026-09-28T18:45:00Z","v":18528,"vw":11.063809},{"c":11.065,"h":11.08,"l":11.065,"n":178,"o":11.08,"t":"2026-09-28T19:00:00Z","v":5896,"vw":11.074208},{"c":11.1,"h":11.105,"l":11.06,"n":381,"o":11.06,"t":"2026-09-28T19:15:00Z","v":18947,"vw":11.077702},{"c":11.055,"h":11.11,"l":11.055,"n":664,"o":11.1,"t":"2026-09-28T19:30:00Z","v":39018,"vw":11.07996},{"c":10.88,"h":11.055,"l":10.87,"n":1563,"o":11.05,"t":"2026-09-28T19:45:00Z","v":88601,"vw":10.934412},{"c":10.88,"h":10.88,"l":10.87,"n":23,"o":10.87,"t":"2026-09-28T20:00:00Z","v":155211,"vw":10.879986},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-09-28T20:15:00Z","v":100,"vw":11.09},{"c":10.93,"h":10.98,"l":10.695,"n":257,"o":10.98,"t":"2026-09-29T13:30:00Z","v":20736,"vw":10.860957},{"c":10.81,"h":10.91,"l":10.8,"n":85,"o":10.91,"t":"2026-09-29T13:45:00Z","v":4550,"vw":10.843796},{"c":10.88,"h":10.92,"l":10.85,"n":122,"o":10.85,"t":"2026-09-29T14:00:00Z","v":4238,"vw":10.879577},{"c":10.83,"h":10.89,"l":10.83,"n":107,"o":10.88,"t":"2026-09-29T14:15:00Z","v":6756,"vw":10.862641},{"c":10.87,"h":10.87,"l":10.83,"n":159,"o":10.86,"t":"2026-09-29T14:30:00Z","v":5371,"vw":10.857644},{"c":10.905,"h":10.93,"l":10.87,"n":193,"o":10.89,"t":"2026-09-29T14:45:00Z","v":5559,"vw":10.901012},{"c":10.705,"h":10.89,"l":10.7,"n":336,"o":10.89,"t":"2026-09-29T15:00:00Z","v":52126,"vw":10.766967},{"c":10.81,"h":10.86,"l":10.72,"n":178,"o":10.72,"t":"2026-09-29T15:15:00Z","v":11069,"vw":10.795438},{"c":10.8,"h":10.84,"l":10.78,"n":167,"o":10.82,"t":"2026-09-29T15:30:00Z","v":7488,"vw":10.804127},{"c":10.86,"h":10.89,"l":10.79,"n":606,"o":10.8036,"t":"2026-09-29T15:45:00Z","v":37921,"vw":10.826162},{"c":10.82,"h":10.88,"l":10.82,"n":124,"o":10.865,"t":"2026-09-29T16:00:00Z","v":14408,"vw":10.852075},{"c":10.85,"h":10.86,"l":10.82,"n":215,"o":10.84,"t":"2026-09-29T16:15:00Z","v":11819,"vw":10.842716},{"c":10.84,"h":10.84,"l":10.77,"n":246,"o":10.83,"t":"2026-09-29T16:30:00Z","v":13764,"vw":10.804598},{"c":10.81,"h":10.865,"l":10.795,"n":331,"o":10.84,"t":"2026-09-29T16:45:00Z","v":23208,"vw":10.818658},{"c":10.84,"h":10.84,"l":10.8,"n":267,"o":10.81,"t":"2026-09-29T17:00:00Z","v":15738,"vw":10.815686},{"c":10.82,"h":10.85,"l":10.81,"n":129,"o":10.84,"t":"2026-09-29T17:15:00Z","v":5338,"vw":10.825752},{"c":10.91,"h":10.91,"l":10.83,"n":403,"o":10.83,"t":"2026-09-29T17:30:00Z","v":27708,"vw":10.865293},{"c":10.925,"h":10.94,"l":10.9001,"n":286,"o":10.915,"t":"2026-09-29T17:45:00Z","v":18166,"vw":10.921083},{"c":11.02,"h":11.08,"l":10.94,"n":406,"o":10.94,"t":"2026-09-29T18:00:00Z","v":24353,"vw":11.010726},{"c":11.03,"h":11.055,"l":11.03,"n":166,"o":11.03,"t":"2026-09-29T18:15:00Z","v":9007,"vw":11.03773},{"c":11.02,"h":11.07,"l":11,"n":410,"o":11.04,"t":"2026-09-29T18:30:00Z","v":21760,"vw":11.041172},{"c":11.04,"h":11.05,"l":10.98,"n":406,"o":11.025,"t":"2026-09-29T18:45:00Z","v":28234,"vw":11.008097},{"c":11.03,"h":11.055,"l":11.03,"n":228,"o":11.05,"t":"2026-09-29T19:00:00Z","v":15604,"vw":11.036308},{"c":11.02,"h":11.055,"l":11.01,"n":571,"o":11.0387,"t":"2026-09-29T19:15:00Z","v":33386,"vw":11.026351},{"c":11,"h":11.02,"l":10.98,"n":759,"o":11.01,"t":"2026-09-29T19:30:00Z","v":67159,"vw":11.004139},{"c":11.02,"h":11.04,"l":10.99,"n":1703,"o":11,"t":"2026-09-29T19:45:00Z","v":134953,"vw":11.00996},{"c":11,"h":11.01,"l":11,"n":16,"o":11.01,"t":"2026-09-29T20:00:00Z","v":307356,"vw":11.000017},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-09-30T11:15:00Z","v":1002,"vw":11},{"c":10.94,"h":10.94,"l":10.94,"n":8,"o":10.94,"t":"2026-09-30T11:45:00Z","v":408,"vw":10.94},{"c":11.3821,"h":11.3821,"l":11.3821,"n":1,"o":11.3821,"t":"2026-09-30T12:15:00Z","v":178,"vw":11.3821},{"c":10.8,"h":11.14,"l":10.8,"n":107,"o":11.14,"t":"2026-09-30T13:30:00Z","v":12094,"vw":11.004805},{"c":10.69,"h":10.87,"l":10.68,"n":353,"o":10.7836,"t":"2026-09-30T13:45:00Z","v":22017,"vw":10.754828},{"c":10.84,"h":10.85,"l":10.695,"n":335,"o":10.695,"t":"2026-09-30T14:00:00Z","v":12250,"vw":10.787424},{"c":10.715,"h":10.87,"l":10.69,"n":288,"o":10.85,"t":"2026-09-30T14:15:00Z","v":22009,"vw":10.744254},{"c":10.75,"h":10.775,"l":10.71,"n":403,"o":10.715,"t":"2026-09-30T14:30:00Z","v":14792,"vw":10.751189},{"c":10.71,"h":10.78,"l":10.71,"n":143,"o":10.77,"t":"2026-09-30T14:45:00Z","v":4162,"vw":10.745897},{"c":10.71,"h":10.71,"l":10.63,"n":531,"o":10.69,"t":"2026-09-30T15:00:00Z","v":31525,"vw":10.668692},{"c":10.69,"h":10.75,"l":10.65,"n":239,"o":10.71,"t":"2026-09-30T15:15:00Z","v":13118,"vw":10.684134},{"c":10.57,"h":10.71,"l":10.57,"n":191,"o":10.68,"t":"2026-09-30T15:30:00Z","v":17917,"vw":10.664782},{"c":10.57,"h":10.605,"l":10.57,"n":276,"o":10.57,"t":"2026-09-30T15:45:00Z","v":14483,"vw":10.577605},{"c":10.57,"h":10.61,"l":10.57,"n":168,"o":10.58,"t":"2026-09-30T16:00:00Z","v":8259,"vw":10.589116},{"c":10.6,"h":10.62,"l":10.55,"n":322,"o":10.555,"t":"2026-09-30T16:15:00Z","v":16316,"vw":10.58447},{"c":10.605,"h":10.62,"l":10.5801,"n":224,"o":10.6099,"t":"2026-09-30T16:30:00Z","v":15290,"vw":10.601498},{"c":10.57,"h":10.6,"l":10.555,"n":234,"o":10.6,"t":"2026-09-30T16:45:00Z","v":8677,"vw":10.567677},{"c":10.505,"h":10.55,"l":10.5,"n":262,"o":10.55,"t":"2026-09-30T17:00:00Z","v":14420,"vw":10.524316},{"c":10.65,"h":10.67,"l":10.484,"n":507,"o":10.5,"t":"2026-09-30T17:15:00Z","v":52642,"vw":10.544428},{"c":10.68,"h":10.68,"l":10.66,"n":121,"o":10.665,"t":"2026-09-30T17:30:00Z","v":5852,"vw":10.669185},{"c":10.665,"h":10.71,"l":10.59,"n":695,"o":10.68,"t":"2026-09-30T17:45:00Z","v":105651,"vw":10.632724},{"c":10.62,"h":10.66,"l":10.62,"n":265,"o":10.66,"t":"2026-09-30T18:00:00Z","v":14289,"vw":10.640108},{"c":10.64,"h":10.64,"l":10.61,"n":386,"o":10.62,"t":"2026-09-30T18:15:00Z","v":26535,"vw":10.621562},{"c":10.58,"h":10.655,"l":10.56,"n":555,"o":10.64,"t":"2026-09-30T18:30:00Z","v":37139,"vw":10.601137},{"c":10.605,"h":10.61,"l":10.58,"n":352,"o":10.58,"t":"2026-09-30T18:45:00Z","v":14749,"vw":10.595055},{"c":10.58,"h":10.62,"l":10.58,"n":367,"o":10.62,"t":"2026-09-30T19:00:00Z","v":14027,"vw":10.601405},{"c":10.665,"h":10.685,"l":10.59,"n":648,"o":10.59,"t":"2026-09-30T19:15:00Z","v":41730,"vw":10.634229},{"c":10.65,"h":10.705,"l":10.645,"n":733,"o":10.65,"t":"2026-09-30T19:30:00Z","v":31874,"vw":10.674559},{"c":10.7,"h":10.71,"l":10.57,"n":2689,"o":10.65,"t":"2026-09-30T19:45:00Z","v":217358,"vw":10.656489},{"c":10.7,"h":10.7,"l":10.68,"n":22,"o":10.68,"t":"2026-09-30T20:00:00Z","v":192573,"vw":10.699964},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-30T20:45:00Z","v":15300,"vw":10.7},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-30T21:30:00Z","v":400,"vw":10.91},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-09-30T23:00:00Z","v":100,"vw":10.71},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-01T08:00:00Z","v":201,"vw":10.63},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-01T13:00:00Z","v":234,"vw":10.66},{"c":10.3,"h":10.566,"l":10.3,"n":343,"o":10.46,"t":"2026-10-01T13:30:00Z","v":26408,"vw":10.427565},{"c":10.26,"h":10.2956,"l":10.231,"n":138,"o":10.27,"t":"2026-10-01T13:45:00Z","v":6832,"vw":10.261495},{"c":10.25,"h":10.2862,"l":10.18,"n":293,"o":10.25,"t":"2026-10-01T14:00:00Z","v":23011,"vw":10.221663},{"c":10.275,"h":10.3074,"l":10.22,"n":183,"o":10.23,"t":"2026-10-01T14:15:00Z","v":7300,"vw":10.261094},{"c":10.34,"h":10.38,"l":10.3,"n":317,"o":10.3,"t":"2026-10-01T14:30:00Z","v":14581,"vw":10.335135},{"c":10.275,"h":10.33,"l":10.22,"n":355,"o":10.33,"t":"2026-10-01T14:45:00Z","v":12903,"vw":10.263238},{"c":10.27,"h":10.3,"l":10.23,"n":230,"o":10.275,"t":"2026-10-01T15:00:00Z","v":8662,"vw":10.256915},{"c":10.27,"h":10.29,"l":10.25,"n":204,"o":10.26,"t":"2026-10-01T15:15:00Z","v":12259,"vw":10.275723},{"c":10.32,"h":10.35,"l":10.265,"n":318,"o":10.28,"t":"2026-10-01T15:30:00Z","v":11321,"vw":10.324623},{"c":10.5,"h":10.5299,"l":10.32,"n":503,"o":10.33,"t":"2026-10-01T15:45:00Z","v":19917,"vw":10.438652},{"c":10.525,"h":10.56,"l":10.49,"n":385,"o":10.53,"t":"2026-10-01T16:00:00Z","v":20215,"vw":10.522588},{"c":10.575,"h":10.62,"l":10.51,"n":414,"o":10.51,"t":"2026-10-01T16:15:00Z","v":18316,"vw":10.576797},{"c":10.6101,"h":10.65,"l":10.58,"n":266,"o":10.58,"t":"2026-10-01T16:30:00Z","v":15262,"vw":10.629074},{"c":10.67,"h":10.67,"l":10.61,"n":351,"o":10.61,"t":"2026-10-01T16:45:00Z","v":18965,"vw":10.62956},{"c":10.73,"h":10.74,"l":10.66,"n":314,"o":10.67,"t":"2026-10-01T17:00:00Z","v":10887,"vw":10.700744},{"c":10.7499,"h":10.82,"l":10.72,"n":315,"o":10.72,"t":"2026-10-01T17:15:00Z","v":18594,"vw":10.776996},{"c":10.805,"h":10.85,"l":10.75,"n":522,"o":10.75,"t":"2026-10-01T17:30:00Z","v":33137,"vw":10.802831},{"c":10.785,"h":10.84,"l":10.745,"n":706,"o":10.79,"t":"2026-10-01T17:45:00Z","v":43512,"vw":10.776924},{"c":10.87,"h":10.89,"l":10.76,"n":472,"o":10.78,"t":"2026-10-01T18:00:00Z","v":18269,"vw":10.796722},{"c":10.9,"h":10.9399,"l":10.88,"n":526,"o":10.9,"t":"2026-10-01T18:15:00Z","v":21897,"vw":10.912985},{"c":10.91,"h":10.95,"l":10.8765,"n":480,"o":10.89,"t":"2026-10-01T18:30:00Z","v":15302,"vw":10.91642},{"c":10.9471,"h":10.965,"l":10.88,"n":519,"o":10.9,"t":"2026-10-01T18:45:00Z","v":23934,"vw":10.922504},{"c":10.89,"h":10.965,"l":10.89,"n":653,"o":10.9549,"t":"2026-10-01T19:00:00Z","v":29576,"vw":10.928501},{"c":10.86,"h":10.92,"l":10.86,"n":476,"o":10.898,"t":"2026-10-01T19:15:00Z","v":26147,"vw":10.891866},{"c":10.98,"h":11.045,"l":10.825,"n":1381,"o":10.85,"t":"2026-10-01T19:30:00Z","v":147726,"vw":10.97434},{"c":10.89,"h":11.12,"l":10.87,"n":2777,"o":10.99,"t":"2026-10-01T19:45:00Z","v":246621,"vw":10.987314},{"c":10.89,"h":10.89,"l":10.88,"n":27,"o":10.88,"t":"2026-10-01T20:00:00Z","v":174237,"vw":10.889949},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-02T11:00:00Z","v":100,"vw":10.91},{"c":11.28,"h":11.49,"l":11.26,"n":311,"o":11.32,"t":"2026-10-02T13:30:00Z","v":31145,"vw":11.351713},{"c":11.37,"h":11.52,"l":11.28,"n":475,"o":11.28,"t":"2026-10-02T13:45:00Z","v":43025,"vw":11.420872},{"c":11.395,"h":11.395,"l":11.22,"n":763,"o":11.37,"t":"2026-10-02T14:00:00Z","v":90587,"vw":11.289371},{"c":11.38,"h":11.4,"l":11.32,"n":319,"o":11.395,"t":"2026-10-02T14:15:00Z","v":17549,"vw":11.370478},{"c":11.355,"h":11.405,"l":11.34,"n":412,"o":11.37,"t":"2026-10-02T14:30:00Z","v":18236,"vw":11.375238},{"c":11.31,"h":11.38,"l":11.31,"n":552,"o":11.34,"t":"2026-10-02T14:45:00Z","v":46035,"vw":11.346682},{"c":11.1,"h":11.3,"l":11.08,"n":453,"o":11.3,"t":"2026-10-02T15:00:00Z","v":24367,"vw":11.195021},{"c":11.05,"h":11.105,"l":10.96,"n":488,"o":11.105,"t":"2026-10-02T15:15:00Z","v":28559,"vw":11.009107},{"c":11.045,"h":11.07,"l":11.02,"n":364,"o":11.06,"t":"2026-10-02T15:30:00Z","v":18002,"vw":11.048035},{"c":11.045,"h":11.09,"l":10.97,"n":444,"o":11.045,"t":"2026-10-02T15:45:00Z","v":39512,"vw":11.032158},{"c":11.05,"h":11.06,"l":10.97,"n":389,"o":11.06,"t":"2026-10-02T16:00:00Z","v":49319,"vw":11.006345},{"c":10.885,"h":11.05,"l":10.86,"n":335,"o":11.05,"t":"2026-10-02T16:15:00Z","v":23519,"vw":10.944514},{"c":10.9,"h":10.92,"l":10.86,"n":252,"o":10.885,"t":"2026-10-02T16:30:00Z","v":15962,"vw":10.897689},{"c":10.88,"h":10.93,"l":10.87,"n":191,"o":10.915,"t":"2026-10-02T16:45:00Z","v":8313,"vw":10.899271},{"c":10.9,"h":10.95,"l":10.87,"n":363,"o":10.895,"t":"2026-10-02T17:00:00Z","v":22552,"vw":10.898769},{"c":10.86,"h":10.91,"l":10.84,"n":393,"o":10.89,"t":"2026-10-02T17:15:00Z","v":32497,"vw":10.86375},{"c":10.935,"h":10.935,"l":10.85,"n":321,"o":10.86,"t":"2026-10-02T17:30:00Z","v":26955,"vw":10.878824},{"c":10.935,"h":11.071,"l":10.9,"n":431,"o":10.95,"t":"2026-10-02T17:45:00Z","v":91158,"vw":11.003101},{"c":10.905,"h":10.95,"l":10.88,"n":303,"o":10.95,"t":"2026-10-02T18:00:00Z","v":20096,"vw":10.903561},{"c":10.88,"h":10.9,"l":10.85,"n":373,"o":10.89,"t":"2026-10-02T18:15:00Z","v":20198,"vw":10.878944},{"c":10.87,"h":10.89,"l":10.83,"n":338,"o":10.885,"t":"2026-10-02T18:30:00Z","v":14868,"vw":10.865901},{"c":10.87,"h":10.88,"l":10.84,"n":272,"o":10.875,"t":"2026-10-02T18:45:00Z","v":14247,"vw":10.860161},{"c":10.83,"h":10.8797,"l":10.81,"n":330,"o":10.87,"t":"2026-10-02T19:00:00Z","v":31933,"vw":10.842756},{"c":10.85,"h":10.86,"l":10.8,"n":364,"o":10.83,"t":"2026-10-02T19:15:00Z","v":22304,"vw":10.823137},{"c":10.85,"h":10.8786,"l":10.83,"n":461,"o":10.85,"t":"2026-10-02T19:30:00Z","v":31182,"vw":10.844365},{"c":10.76,"h":10.84,"l":10.745,"n":1414,"o":10.84,"t":"2026-10-02T19:45:00Z","v":93595,"vw":10.778347},{"c":10.75,"h":10.76,"l":10.75,"n":33,"o":10.76,"t":"2026-10-02T20:00:00Z","v":109317,"vw":10.75003},{"c":10.76,"h":10.76,"l":10.76,"n":3,"o":10.76,"t":"2026-10-05T11:30:00Z","v":23839,"vw":10.76},{"c":10.75,"h":10.76,"l":10.75,"n":3,"o":10.76,"t":"2026-10-05T12:15:00Z","v":426,"vw":10.752347},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-05T12:45:00Z","v":101,"vw":10.81},{"c":10.45,"h":10.67,"l":10.38,"n":161,"o":10.59,"t":"2026-10-05T13:30:00Z","v":21482,"vw":10.55153},{"c":10.27,"h":10.45,"l":10.19,"n":285,"o":10.45,"t":"2026-10-05T13:45:00Z","v":21915,"vw":10.333658},{"c":10.33,"h":10.395,"l":10.25,"n":438,"o":10.29,"t":"2026-10-05T14:00:00Z","v":40823,"vw":10.334924},{"c":10.265,"h":10.41,"l":10.235,"n":616,"o":10.325,"t":"2026-10-05T14:15:00Z","v":68296,"vw":10.338714},{"c":10.245,"h":10.28,"l":10.19,"n":275,"o":10.265,"t":"2026-10-05T14:30:00Z","v":19926,"vw":10.230574},{"c":10.19,"h":10.24,"l":10.15,"n":428,"o":10.24,"t":"2026-10-05T14:45:00Z","v":52910,"vw":10.178026},{"c":10.17,"h":10.21,"l":10.16,"n":347,"o":10.2,"t":"2026-10-05T15:00:00Z","v":30233,"vw":10.178042},{"c":10.18,"h":10.205,"l":10.14,"n":382,"o":10.17,"t":"2026-10-05T15:15:00Z","v":26914,"vw":10.16831},{"c":10.235,"h":10.25,"l":10.16,"n":212,"o":10.175,"t":"2026-10-05T15:30:00Z","v":17326,"vw":10.220308},{"c":10.22,"h":10.23,"l":10.195,"n":261,"o":10.22,"t":"2026-10-05T15:45:00Z","v":15364,"vw":10.218475},{"c":10.22,"h":10.22,"l":10.18,"n":345,"o":10.2,"t":"2026-10-05T16:00:00Z","v":27043,"vw":10.197644},{"c":10.26,"h":10.27,"l":10.1947,"n":258,"o":10.225,"t":"2026-10-05T16:15:00Z","v":10365,"vw":10.237189},{"c":10.21,"h":10.2675,"l":10.21,"n":254,"o":10.26,"t":"2026-10-05T16:30:00Z","v":13854,"vw":10.256266},{"c":10.17,"h":10.215,"l":10.16,"n":586,"o":10.215,"t":"2026-10-05T16:45:00Z","v":35131,"vw":10.189547},{"c":10.13,"h":10.17,"l":10.11,"n":617,"o":10.17,"t":"2026-10-05T17:00:00Z","v":37358,"vw":10.130691},{"c":10.1,"h":10.11,"l":10.07,"n":415,"o":10.11,"t":"2026-10-05T17:15:00Z","v":52246,"vw":10.094823},{"c":10.14,"h":10.14,"l":10.1,"n":507,"o":10.1,"t":"2026-10-05T17:30:00Z","v":37389,"vw":10.114028},{"c":10.11,"h":10.15,"l":10.11,"n":556,"o":10.15,"t":"2026-10-05T17:45:00Z","v":18205,"vw":10.135984},{"c":10.08,"h":10.1198,"l":10.0701,"n":434,"o":10.11,"t":"2026-10-05T18:00:00Z","v":18346,"vw":10.095553},{"c":10.02,"h":10.08,"l":10.02,"n":693,"o":10.07,"t":"2026-10-05T18:15:00Z","v":15974,"vw":10.041772},{"c":9.97,"h":10.04,"l":9.97,"n":848,"o":10.03,"t":"2026-10-05T18:30:00Z","v":63439,"vw":10.015315},{"c":9.97,"h":9.98,"l":9.92,"n":491,"o":9.98,"t":"2026-10-05T18:45:00Z","v":41512,"vw":9.952389},{"c":9.95,"h":9.97,"l":9.92,"n":621,"o":9.97,"t":"2026-10-05T19:00:00Z","v":29517,"vw":9.942696},{"c":9.85,"h":9.96,"l":9.835,"n":1272,"o":9.95,"t":"2026-10-05T19:15:00Z","v":102007,"vw":9.904082},{"c":9.77,"h":9.865,"l":9.75,"n":1210,"o":9.855,"t":"2026-10-05T19:30:00Z","v":70718,"vw":9.781848},{"c":9.865,"h":9.87,"l":9.735,"n":2696,"o":9.76,"t":"2026-10-05T19:45:00Z","v":279630,"vw":9.802299},{"c":9.8259,"h":9.88,"l":9.8259,"n":25,"o":9.88,"t":"2026-10-05T20:00:00Z","v":329784,"vw":9.873985},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-05T21:15:00Z","v":215,"vw":9.95},{"c":9.91,"h":9.91,"l":9.91,"n":5,"o":9.91,"t":"2026-10-06T09:45:00Z","v":2510,"vw":9.91},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-06T10:15:00Z","v":500,"vw":9.95},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-10-06T10:45:00Z","v":1512,"vw":9.91},{"c":10.0797,"h":10.0797,"l":9.96,"n":3,"o":9.96,"t":"2026-10-06T12:15:00Z","v":385,"vw":9.9942},{"c":10.06,"h":10.06,"l":10.05,"n":7,"o":10.05,"t":"2026-10-06T12:30:00Z","v":1000,"vw":10.053333},{"c":10.06,"h":10.06,"l":10.05,"n":2,"o":10.05,"t":"2026-10-06T13:15:00Z","v":1200,"vw":10.058333},{"c":10.05,"h":10.115,"l":9.865,"n":192,"o":10,"t":"2026-10-06T13:30:00Z","v":54079,"vw":10.002399},{"c":10.019,"h":10.05,"l":9.985,"n":227,"o":10.02,"t":"2026-10-06T13:45:00Z","v":13086,"vw":10.006645},{"c":10.07,"h":10.12,"l":10.005,"n":478,"o":10.005,"t":"2026-10-06T14:00:00Z","v":39439,"vw":10.086537},{"c":10.05,"h":10.1,"l":10.0455,"n":321,"o":10.07,"t":"2026-10-06T14:15:00Z","v":22066,"vw":10.070544},{"c":9.97,"h":10.05,"l":9.97,"n":221,"o":10.05,"t":"2026-10-06T14:30:00Z","v":12771,"vw":10.016272},{"c":9.965,"h":9.99,"l":9.95,"n":196,"o":9.97,"t":"2026-10-06T14:45:00Z","v":11446,"vw":9.970294},{"c":9.95,"h":9.99,"l":9.925,"n":456,"o":9.965,"t":"2026-10-06T15:00:00Z","v":30102,"vw":9.960684},{"c":9.99,"h":10,"l":9.91,"n":376,"o":9.9501,"t":"2026-10-06T15:15:00Z","v":44417,"vw":9.957874},{"c":10.02,"h":10.03,"l":9.97,"n":219,"o":9.98,"t":"2026-10-06T15:30:00Z","v":49800,"vw":10.012358},{"c":9.96,"h":10.03,"l":9.95,"n":493,"o":10.025,"t":"2026-10-06T15:45:00Z","v":50299,"vw":9.984184},{"c":9.99,"h":9.9999,"l":9.96,"n":258,"o":9.97,"t":"2026-10-06T16:00:00Z","v":23685,"vw":9.977672},{"c":9.955,"h":9.99,"l":9.94,"n":305,"o":9.99,"t":"2026-10-06T16:15:00Z","v":28628,"vw":9.957556},{"c":9.995,"h":10.0091,"l":9.95,"n":292,"o":9.96,"t":"2026-10-06T16:30:00Z","v":20363,"vw":9.973475},{"c":9.94,"h":9.99,"l":9.93,"n":207,"o":9.99,"t":"2026-10-06T16:45:00Z","v":17736,"vw":9.958451},{"c":9.86,"h":9.935,"l":9.86,"n":307,"o":9.935,"t":"2026-10-06T17:00:00Z","v":25206,"vw":9.900853},{"c":9.81,"h":9.87,"l":9.81,"n":337,"o":9.86,"t":"2026-10-06T17:15:00Z","v":21502,"vw":9.839544},{"c":9.815,"h":9.835,"l":9.77,"n":414,"o":9.81,"t":"2026-10-06T17:30:00Z","v":36800,"vw":9.802633},{"c":9.82,"h":9.835,"l":9.8,"n":188,"o":9.815,"t":"2026-10-06T17:45:00Z","v":8541,"vw":9.816804},{"c":9.815,"h":9.84,"l":9.81,"n":254,"o":9.83,"t":"2026-10-06T18:00:00Z","v":10166,"vw":9.818778},{"c":9.76,"h":9.815,"l":9.74,"n":306,"o":9.81,"t":"2026-10-06T18:15:00Z","v":22655,"vw":9.769908},{"c":9.765,"h":9.7691,"l":9.75,"n":153,"o":9.7521,"t":"2026-10-06T18:30:00Z","v":12030,"vw":9.75965},{"c":9.78,"h":9.805,"l":9.76,"n":429,"o":9.77,"t":"2026-10-06T18:45:00Z","v":24080,"vw":9.779046},{"c":9.785,"h":9.795,"l":9.74,"n":613,"o":9.775,"t":"2026-10-06T19:00:00Z","v":62377,"vw":9.76417},{"c":9.78,"h":9.8,"l":9.77,"n":557,"o":9.786,"t":"2026-10-06T19:15:00Z","v":47301,"vw":9.785547},{"c":9.765,"h":9.79,"l":9.74,"n":767,"o":9.78,"t":"2026-10-06T19:30:00Z","v":61509,"vw":9.769026},{"c":9.73,"h":9.7699,"l":9.71,"n":1621,"o":9.76,"t":"2026-10-06T19:45:00Z","v":113614,"vw":9.734119},{"c":9.74,"h":9.74,"l":9.73,"n":18,"o":9.73,"t":"2026-10-06T20:00:00Z","v":143821,"vw":9.739992},{"c":9.73,"h":9.73,"l":9.62,"n":9,"o":9.73,"t":"2026-10-07T11:00:00Z","v":1979,"vw":9.709356},{"c":9.7,"h":9.73,"l":9.7,"n":5,"o":9.73,"t":"2026-10-07T11:15:00Z","v":2226,"vw":9.723935},{"c":9.66,"h":9.66,"l":9.545,"n":12,"o":9.6,"t":"2026-10-07T11:30:00Z","v":1900,"vw":9.650174},{"c":9.66,"h":9.66,"l":9.52,"n":2,"o":9.52,"t":"2026-10-07T12:15:00Z","v":200,"vw":9.59},{"c":9.39,"h":9.51,"l":9.339,"n":426,"o":9.5,"t":"2026-10-07T13:30:00Z","v":50778,"vw":9.439753},{"c":9.38,"h":9.47,"l":9.38,"n":420,"o":9.4,"t":"2026-10-07T13:45:00Z","v":39367,"vw":9.43134},{"c":9.28,"h":9.37,"l":9.28,"n":371,"o":9.365,"t":"2026-10-07T14:00:00Z","v":31976,"vw":9.318493},{"c":9.25,"h":9.25,"l":9.18,"n":479,"o":9.25,"t":"2026-10-07T14:15:00Z","v":32760,"vw":9.217421},{"c":9.17,"h":9.24,"l":9.16,"n":381,"o":9.24,"t":"2026-10-07T14:30:00Z","v":31180,"vw":9.198571},{"c":9.1789,"h":9.195,"l":9.14,"n":811,"o":9.178,"t":"2026-10-07T14:45:00Z","v":108536,"vw":9.163662},{"c":9.23,"h":9.26,"l":9.15,"n":653,"o":9.17,"t":"2026-10-07T15:00:00Z","v":62762,"vw":9.193427},{"c":9.19,"h":9.25,"l":9.18,"n":321,"o":9.25,"t":"2026-10-07T15:15:00Z","v":24722,"vw":9.195103},{"c":9.2,"h":9.27,"l":9.195,"n":420,"o":9.195,"t":"2026-10-07T15:30:00Z","v":45038,"vw":9.234744},{"c":9.29,"h":9.3,"l":9.2012,"n":290,"o":9.2012,"t":"2026-10-07T15:45:00Z","v":15481,"vw":9.233792},{"c":9.24,"h":9.31,"l":9.23,"n":607,"o":9.28,"t":"2026-10-07T16:00:00Z","v":68793,"vw":9.282377},{"c":9.34,"h":9.341,"l":9.245,"n":438,"o":9.25,"t":"2026-10-07T16:15:00Z","v":42927,"vw":9.263243},{"c":9.33,"h":9.36,"l":9.31,"n":225,"o":9.33,"t":"2026-10-07T16:30:00Z","v":19627,"vw":9.331016},{"c":9.34,"h":9.395,"l":9.32,"n":414,"o":9.3386,"t":"2026-10-07T16:45:00Z","v":32936,"vw":9.353793},{"c":9.37,"h":9.4,"l":9.315,"n":465,"o":9.33,"t":"2026-10-07T17:00:00Z","v":42775,"vw":9.360413},{"c":9.345,"h":9.37,"l":9.34,"n":263,"o":9.365,"t":"2026-10-07T17:15:00Z","v":27362,"vw":9.354416},{"c":9.445,"h":9.445,"l":9.35,"n":400,"o":9.35,"t":"2026-10-07T17:30:00Z","v":65047,"vw":9.39188},{"c":9.39,"h":9.43,"l":9.385,"n":401,"o":9.43,"t":"2026-10-07T17:45:00Z","v":32287,"vw":9.400354},{"c":9.4,"h":9.4351,"l":9.38,"n":404,"o":9.39,"t":"2026-10-07T18:00:00Z","v":34475,"vw":9.405642},{"c":9.495,"h":9.496,"l":9.4,"n":652,"o":9.4,"t":"2026-10-07T18:15:00Z","v":58742,"vw":9.441224},{"c":9.52,"h":9.53,"l":9.495,"n":316,"o":9.495,"t":"2026-10-07T18:30:00Z","v":25786,"vw":9.511587},{"c":9.505,"h":9.535,"l":9.505,"n":314,"o":9.53,"t":"2026-10-07T18:45:00Z","v":24928,"vw":9.525459},{"c":9.54,"h":9.58,"l":9.505,"n":570,"o":9.505,"t":"2026-10-07T19:00:00Z","v":76832,"vw":9.536466},{"c":9.45,"h":9.535,"l":9.45,"n":559,"o":9.53,"t":"2026-10-07T19:15:00Z","v":39832,"vw":9.493336},{"c":9.4,"h":9.47,"l":9.4,"n":669,"o":9.45,"t":"2026-10-07T19:30:00Z","v":55626,"vw":9.444634},{"c":9.54,"h":9.54,"l":9.4,"n":2223,"o":9.4,"t":"2026-10-07T19:45:00Z","v":206048,"vw":9.495315},{"c":9.5,"h":9.5,"l":9.5,"n":31,"o":9.5,"t":"2026-10-07T20:00:00Z","v":153130,"vw":9.5},{"c":9.25,"h":9.34,"l":9.25,"n":2,"o":9.34,"t":"2026-10-08T11:00:00Z","v":510,"vw":9.297118},{"c":9.29,"h":9.38,"l":9.1801,"n":203,"o":9.35,"t":"2026-10-08T13:30:00Z","v":24159,"vw":9.281138},{"c":9.355,"h":9.37,"l":9.3,"n":92,"o":9.37,"t":"2026-10-08T13:45:00Z","v":8450,"vw":9.333938},{"c":9.48,"h":9.51,"l":9.38,"n":355,"o":9.38,"t":"2026-10-08T14:00:00Z","v":42011,"vw":9.475075},{"c":9.52,"h":9.52,"l":9.46,"n":84,"o":9.4672,"t":"2026-10-08T14:15:00Z","v":8639,"vw":9.477186},{"c":9.415,"h":9.525,"l":9.415,"n":148,"o":9.525,"t":"2026-10-08T14:30:00Z","v":11489,"vw":9.489415},{"c":9.35,"h":9.43,"l":9.35,"n":151,"o":9.42,"t":"2026-10-08T14:45:00Z","v":7438,"vw":9.400244},{"c":9.305,"h":9.34,"l":9.28,"n":280,"o":9.33,"t":"2026-10-08T15:00:00Z","v":17840,"vw":9.31801},{"c":9.32,"h":9.32,"l":9.3001,"n":228,"o":9.31,"t":"2026-10-08T15:15:00Z","v":13639,"vw":9.310413},{"c":9.34,"h":9.34,"l":9.31,"n":109,"o":9.32,"t":"2026-10-08T15:30:00Z","v":6023,"vw":9.327237},{"c":9.36,"h":9.37,"l":9.35,"n":130,"o":9.35,"t":"2026-10-08T15:45:00Z","v":9857,"vw":9.355492},{"c":9.41,"h":9.41,"l":9.325,"n":210,"o":9.36,"t":"2026-10-08T16:00:00Z","v":11193,"vw":9.373333},{"c":9.61,"h":9.615,"l":9.405,"n":772,"o":9.405,"t":"2026-10-08T16:15:00Z","v":92719,"vw":9.529992},{"c":9.63,"h":9.66,"l":9.54,"n":503,"o":9.63,"t":"2026-10-08T16:30:00Z","v":59652,"vw":9.606047},{"c":9.68,"h":9.7,"l":9.58,"n":520,"o":9.63,"t":"2026-10-08T16:45:00Z","v":43451,"vw":9.650711},{"c":9.65,"h":9.72,"l":9.62,"n":502,"o":9.67,"t":"2026-10-08T17:00:00Z","v":38904,"vw":9.661425},{"c":9.66,"h":9.675,"l":9.61,"n":480,"o":9.645,"t":"2026-10-08T17:15:00Z","v":48362,"vw":9.642969},{"c":9.73,"h":9.73,"l":9.66,"n":365,"o":9.66,"t":"2026-10-08T17:30:00Z","v":31600,"vw":9.684299},{"c":9.7072,"h":9.74,"l":9.68,"n":348,"o":9.73,"t":"2026-10-08T17:45:00Z","v":25923,"vw":9.703171},{"c":9.705,"h":9.71,"l":9.645,"n":409,"o":9.71,"t":"2026-10-08T18:00:00Z","v":35184,"vw":9.678041},{"c":9.64,"h":9.705,"l":9.61,"n":321,"o":9.705,"t":"2026-10-08T18:15:00Z","v":22512,"vw":9.64189},{"c":9.585,"h":9.67,"l":9.57,"n":506,"o":9.64,"t":"2026-10-08T18:30:00Z","v":33290,"vw":9.644607},{"c":9.545,"h":9.595,"l":9.545,"n":468,"o":9.585,"t":"2026-10-08T18:45:00Z","v":32618,"vw":9.572681},{"c":9.555,"h":9.585,"l":9.53,"n":609,"o":9.545,"t":"2026-10-08T19:00:00Z","v":55902,"vw":9.552358},{"c":9.565,"h":9.601,"l":9.525,"n":864,"o":9.55,"t":"2026-10-08T19:15:00Z","v":65122,"vw":9.569351},{"c":9.555,"h":9.6,"l":9.55,"n":973,"o":9.575,"t":"2026-10-08T19:30:00Z","v":81229,"vw":9.576116},{"c":9.6,"h":9.61,"l":9.55,"n":2110,"o":9.55,"t":"2026-10-08T19:45:00Z","v":196846,"vw":9.587582},{"c":9.6,"h":9.6,"l":9.58,"n":24,"o":9.58,"t":"2026-10-08T20:00:00Z","v":382923,"vw":9.599972},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-08T22:45:00Z","v":298,"vw":9.5},{"c":9.39,"h":9.51,"l":9.34,"n":69,"o":9.51,"t":"2026-10-09T13:30:00Z","v":7491,"vw":9.461124},{"c":9.39,"h":9.39,"l":9.3301,"n":202,"o":9.38,"t":"2026-10-09T13:45:00Z","v":17236,"vw":9.36352},{"c":9.36,"h":9.42,"l":9.36,"n":128,"o":9.4,"t":"2026-10-09T14:00:00Z","v":6844,"vw":9.391448},{"c":9.35,"h":9.39,"l":9.34,"n":119,"o":9.38,"t":"2026-10-09T14:15:00Z","v":10494,"vw":9.360611},{"c":9.37,"h":9.37,"l":9.32,"n":136,"o":9.345,"t":"2026-10-09T14:30:00Z","v":9160,"vw":9.345792},{"c":9.39,"h":9.39,"l":9.37,"n":85,"o":9.38,"t":"2026-10-09T14:45:00Z","v":3132,"vw":9.379326},{"c":9.38,"h":9.41,"l":9.37,"n":116,"o":9.38,"t":"2026-10-09T15:00:00Z","v":12028,"vw":9.393773},{"c":9.34,"h":9.385,"l":9.32,"n":109,"o":9.385,"t":"2026-10-09T15:15:00Z","v":4811,"vw":9.364002},{"c":9.3799,"h":9.3799,"l":9.32,"n":111,"o":9.34,"t":"2026-10-09T15:30:00Z","v":5178,"vw":9.359783},{"c":9.385,"h":9.39,"l":9.335,"n":125,"o":9.35,"t":"2026-10-09T15:45:00Z","v":6225,"vw":9.358765},{"c":9.42,"h":9.44,"l":9.385,"n":169,"o":9.385,"t":"2026-10-09T16:00:00Z","v":11726,"vw":9.426175},{"c":9.385,"h":9.42,"l":9.385,"n":84,"o":9.41,"t":"2026-10-09T16:15:00Z","v":2903,"vw":9.400999},{"c":9.36,"h":9.385,"l":9.355,"n":51,"o":9.385,"t":"2026-10-09T16:30:00Z","v":7282,"vw":9.362744},{"c":9.325,"h":9.36,"l":9.27,"n":212,"o":9.36,"t":"2026-10-09T16:45:00Z","v":20747,"vw":9.31746},{"c":9.345,"h":9.36,"l":9.325,"n":269,"o":9.325,"t":"2026-10-09T17:00:00Z","v":21188,"vw":9.345496},{"c":9.34,"h":9.36,"l":9.34,"n":229,"o":9.345,"t":"2026-10-09T17:15:00Z","v":16693,"vw":9.354052},{"c":9.4,"h":9.4,"l":9.3318,"n":211,"o":9.3318,"t":"2026-10-09T17:30:00Z","v":13342,"vw":9.363355},{"c":9.42,"h":9.43,"l":9.41,"n":69,"o":9.41,"t":"2026-10-09T17:45:00Z","v":2386,"vw":9.422993},{"c":9.43,"h":9.44,"l":9.41,"n":161,"o":9.425,"t":"2026-10-09T18:00:00Z","v":8594,"vw":9.427121},{"c":9.425,"h":9.44,"l":9.42,"n":144,"o":9.42,"t":"2026-10-09T18:15:00Z","v":5986,"vw":9.424485},{"c":9.43,"h":9.44,"l":9.425,"n":154,"o":9.44,"t":"2026-10-09T18:30:00Z","v":6390,"vw":9.433283},{"c":9.48,"h":9.48,"l":9.43,"n":290,"o":9.43,"t":"2026-10-09T18:45:00Z","v":18434,"vw":9.456993},{"c":9.445,"h":9.475,"l":9.43,"n":296,"o":9.47,"t":"2026-10-09T19:00:00Z","v":15080,"vw":9.450403},{"c":9.44,"h":9.48,"l":9.43,"n":356,"o":9.445,"t":"2026-10-09T19:15:00Z","v":21843,"vw":9.454103},{"c":9.44,"h":9.47,"l":9.415,"n":387,"o":9.45,"t":"2026-10-09T19:30:00Z","v":18114,"vw":9.445095},{"c":9.375,"h":9.46,"l":9.36,"n":1603,"o":9.44,"t":"2026-10-09T19:45:00Z","v":93236,"vw":9.408377},{"c":9.38,"h":9.38,"l":9.38,"n":16,"o":9.38,"t":"2026-10-09T20:00:00Z","v":127047,"vw":9.38},{"c":9.15,"h":9.31,"l":9.1,"n":238,"o":9.28,"t":"2026-10-12T13:30:00Z","v":31587,"vw":9.17697},{"c":9.1,"h":9.15,"l":9.1,"n":101,"o":9.15,"t":"2026-10-12T13:45:00Z","v":6995,"vw":9.121259},{"c":9.235,"h":9.28,"l":9.12,"n":241,"o":9.12,"t":"2026-10-12T14:00:00Z","v":19325,"vw":9.219548},{"c":9.225,"h":9.25,"l":9.185,"n":201,"o":9.25,"t":"2026-10-12T14:15:00Z","v":12052,"vw":9.207104},{"c":9.245,"h":9.27,"l":9.2,"n":195,"o":9.225,"t":"2026-10-12T14:30:00Z","v":18605,"vw":9.250977},{"c":9.23,"h":9.2667,"l":9.23,"n":147,"o":9.25,"t":"2026-10-12T14:45:00Z","v":7661,"vw":9.251117},{"c":9.25,"h":9.26,"l":9.22,"n":385,"o":9.23,"t":"2026-10-12T15:00:00Z","v":31732,"vw":9.246761},{"c":9.29,"h":9.29,"l":9.25,"n":145,"o":9.25,"t":"2026-10-12T15:15:00Z","v":11632,"vw":9.261504},{"c":9.3184,"h":9.3299,"l":9.285,"n":120,"o":9.285,"t":"2026-10-12T15:30:00Z","v":8477,"vw":9.313219},{"c":9.31,"h":9.32,"l":9.3,"n":201,"o":9.32,"t":"2026-10-12T15:45:00Z","v":15427,"vw":9.308689},{"c":9.3,"h":9.31,"l":9.3,"n":140,"o":9.3,"t":"2026-10-12T16:00:00Z","v":6916,"vw":9.30097},{"c":9.28,"h":9.31,"l":9.275,"n":165,"o":9.31,"t":"2026-10-12T16:15:00Z","v":12713,"vw":9.283008},{"c":9.24,"h":9.28,"l":9.24,"n":202,"o":9.28,"t":"2026-10-12T16:30:00Z","v":31341,"vw":9.266492},{"c":9.28,"h":9.28,"l":9.225,"n":315,"o":9.25,"t":"2026-10-12T16:45:00Z","v":21849,"vw":9.250595},{"c":9.24,"h":9.285,"l":9.23,"n":211,"o":9.285,"t":"2026-10-12T17:00:00Z","v":25876,"vw":9.250226},{"c":9.28,"h":9.2999,"l":9.23,"n":524,"o":9.2306,"t":"2026-10-12T17:15:00Z","v":65509,"vw":9.259224},{"c":9.23,"h":9.29,"l":9.23,"n":352,"o":9.27,"t":"2026-10-12T17:30:00Z","v":28103,"vw":9.25758},{"c":9.235,"h":9.2399,"l":9.215,"n":207,"o":9.23,"t":"2026-10-12T17:45:00Z","v":14493,"vw":9.227563},{"c":9.19,"h":9.24,"l":9.18,"n":288,"o":9.235,"t":"2026-10-12T18:00:00Z","v":20710,"vw":9.210212},{"c":9.19,"h":9.2,"l":9.165,"n":227,"o":9.18,"t":"2026-10-12T18:15:00Z","v":19467,"vw":9.185128},{"c":9.14,"h":9.19,"l":9.14,"n":321,"o":9.19,"t":"2026-10-12T18:30:00Z","v":45717,"vw":9.171651},{"c":9.135,"h":9.1389,"l":9.115,"n":380,"o":9.135,"t":"2026-10-12T18:45:00Z","v":25324,"vw":9.125401},{"c":9.13,"h":9.155,"l":9.12,"n":447,"o":9.14,"t":"2026-10-12T19:00:00Z","v":31580,"vw":9.144196},{"c":9.085,"h":9.13,"l":9.08,"n":609,"o":9.125,"t":"2026-10-12T19:15:00Z","v":111494,"vw":9.107858},{"c":9.06,"h":9.1,"l":9.05,"n":1852,"o":9.085,"t":"2026-10-12T19:30:00Z","v":244582,"vw":9.069889},{"c":8.95,"h":9.0875,"l":8.95,"n":2103,"o":9.065,"t":"2026-10-12T19:45:00Z","v":228130,"vw":9.00481},{"c":8.99,"h":9.1,"l":8.93,"n":38,"o":8.96,"t":"2026-10-12T20:00:00Z","v":162173,"vw":8.93185},{"c":8.9675,"h":8.9675,"l":8.9675,"n":1,"o":8.9675,"t":"2026-10-12T20:15:00Z","v":100,"vw":8.9675},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-12T21:45:00Z","v":499,"vw":9.03},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-12T23:15:00Z","v":260,"vw":9.11},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-13T08:00:00Z","v":440,"vw":9.02},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-13T08:15:00Z","v":665,"vw":9.01},{"c":9.01,"h":9.02,"l":9.01,"n":5,"o":9.02,"t":"2026-10-13T11:00:00Z","v":485,"vw":9.012874},{"c":9,"h":9.02,"l":9,"n":3,"o":9.02,"t":"2026-10-13T12:00:00Z","v":498,"vw":9.004783},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-13T13:15:00Z","v":100,"vw":9.18},{"c":9.101,"h":9.2488,"l":9,"n":228,"o":9.02,"t":"2026-10-13T13:30:00Z","v":39202,"vw":9.088984},{"c":9.021,"h":9.221,"l":9.015,"n":298,"o":9.1,"t":"2026-10-13T13:45:00Z","v":35148,"vw":9.096543},{"c":8.97,"h":9,"l":8.94,"n":152,"o":9,"t":"2026-10-13T14:00:00Z","v":13396,"vw":8.961167},{"c":8.99,"h":9,"l":8.945,"n":375,"o":8.945,"t":"2026-10-13T14:15:00Z","v":36703,"vw":8.991687},{"c":8.9714,"h":8.99,"l":8.94,"n":185,"o":8.99,"t":"2026-10-13T14:30:00Z","v":13143,"vw":8.970464},{"c":8.955,"h":8.97,"l":8.93,"n":263,"o":8.97,"t":"2026-10-13T14:45:00Z","v":17884,"vw":8.945168},{"c":8.97,"h":9.005,"l":8.93,"n":423,"o":8.95,"t":"2026-10-13T15:00:00Z","v":40261,"vw":8.981442},{"c":9.03,"h":9.045,"l":8.965,"n":405,"o":8.97,"t":"2026-10-13T15:15:00Z","v":31660,"vw":9.007633},{"c":9.01,"h":9.0484,"l":9.01,"n":276,"o":9.03,"t":"2026-10-13T15:30:00Z","v":11699,"vw":9.025543},{"c":9.0345,"h":9.035,"l":8.99,"n":399,"o":8.99,"t":"2026-10-13T15:45:00Z","v":36459,"vw":9.004391},{"c":9.04,"h":9.045,"l":8.97,"n":329,"o":9.02,"t":"2026-10-13T16:00:00Z","v":24520,"vw":9.012792},{"c":9.035,"h":9.05,"l":9.025,"n":165,"o":9.05,"t":"2026-10-13T16:15:00Z","v":8464,"vw":9.04004},{"c":9.075,"h":9.09,"l":9.0299,"n":700,"o":9.035,"t":"2026-10-13T16:30:00Z","v":70686,"vw":9.049061},{"c":9.075,"h":9.1,"l":9.065,"n":743,"o":9.09,"t":"2026-10-13T16:45:00Z","v":89546,"vw":9.080886},{"c":9.05,"h":9.075,"l":9.04,"n":413,"o":9.075,"t":"2026-10-13T17:00:00Z","v":30755,"vw":9.054893},{"c":9.03,"h":9.05,"l":9.0207,"n":373,"o":9.05,"t":"2026-10-13T17:15:00Z","v":33754,"vw":9.031483},{"c":9.01,"h":9.035,"l":9.01,"n":235,"o":9.02,"t":"2026-10-13T17:30:00Z","v":19366,"vw":9.024473},{"c":9.02,"h":9.03,"l":8.98,"n":434,"o":9.01,"t":"2026-10-13T17:45:00Z","v":43704,"vw":9.004919},{"c":9.115,"h":9.13,"l":9.015,"n":473,"o":9.015,"t":"2026-10-13T18:00:00Z","v":28922,"vw":9.079554},{"c":9.125,"h":9.13,"l":9.095,"n":392,"o":9.12,"t":"2026-10-13T18:15:00Z","v":17288,"vw":9.111542},{"c":9.18,"h":9.19,"l":9.13,"n":478,"o":9.13,"t":"2026-10-13T18:30:00Z","v":22664,"vw":9.156083},{"c":9.19,"h":9.21,"l":9.17,"n":389,"o":9.18,"t":"2026-10-13T18:45:00Z","v":19044,"vw":9.188022},{"c":9.24,"h":9.25,"l":9.16,"n":521,"o":9.19,"t":"2026-10-13T19:00:00Z","v":46544,"vw":9.193401},{"c":9.245,"h":9.265,"l":9.215,"n":698,"o":9.24,"t":"2026-10-13T19:15:00Z","v":54389,"vw":9.240573},{"c":9.26,"h":9.3,"l":9.245,"n":747,"o":9.245,"t":"2026-10-13T19:30:00Z","v":48372,"vw":9.262322},{"c":9.22,"h":9.29,"l":9.22,"n":2060,"o":9.265,"t":"2026-10-13T19:45:00Z","v":147647,"vw":9.249306},{"c":9.08,"h":9.26,"l":9.08,"n":23,"o":9.26,"t":"2026-10-13T20:00:00Z","v":132417,"vw":9.219978},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-13T20:15:00Z","v":500,"vw":9.38},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-13T20:30:00Z","v":100,"vw":9.19},{"c":9.3,"h":9.56,"l":9.3,"n":18,"o":9.38,"t":"2026-10-13T23:00:00Z","v":2876,"vw":9.329756},{"c":9.2,"h":9.2,"l":9.01,"n":57,"o":9.01,"t":"2026-10-14T10:15:00Z","v":446,"vw":9.136667},{"c":9.185,"h":9.22,"l":9.185,"n":7,"o":9.22,"t":"2026-10-14T11:00:00Z","v":615,"vw":9.20199},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-14T11:30:00Z","v":550,"vw":9.38},{"c":9.12,"h":9.12,"l":9.1,"n":3,"o":9.1,"t":"2026-10-14T12:30:00Z","v":467,"vw":9.105011},{"c":8.8,"h":9,"l":8.8,"n":5,"o":9,"t":"2026-10-14T12:45:00Z","v":504,"vw":8.888496},{"c":8.83,"h":8.84,"l":8.83,"n":6,"o":8.84,"t":"2026-10-14T13:15:00Z","v":500,"vw":8.834264},{"c":8.98,"h":9.046,"l":8.92,"n":208,"o":9,"t":"2026-10-14T13:30:00Z","v":19038,"vw":8.992007},{"c":8.88,"h":8.98,"l":8.87,"n":189,"o":8.97,"t":"2026-10-14T13:45:00Z","v":11827,"vw":8.923686},{"c":8.87,"h":8.88,"l":8.82,"n":286,"o":8.88,"t":"2026-10-14T14:00:00Z","v":12034,"vw":8.862447},{"c":8.87,"h":8.9,"l":8.86,"n":174,"o":8.86,"t":"2026-10-14T14:15:00Z","v":11597,"vw":8.882454},{"c":9,"h":9.0151,"l":8.875,"n":198,"o":8.875,"t":"2026-10-14T14:30:00Z","v":12278,"vw":8.96092},{"c":8.91,"h":9.005,"l":8.87,"n":422,"o":9.005,"t":"2026-10-14T14:45:00Z","v":34774,"vw":8.922023},{"c":8.955,"h":8.955,"l":8.89,"n":188,"o":8.91,"t":"2026-10-14T15:00:00Z","v":14729,"vw":8.940792},{"c":9.05,"h":9.08,"l":8.89,"n":638,"o":8.955,"t":"2026-10-14T15:15:00Z","v":49867,"vw":8.958532},{"c":9.09,"h":9.09,"l":9.04,"n":295,"o":9.04,"t":"2026-10-14T15:30:00Z","v":15792,"vw":9.058995},{"c":9.15,"h":9.16,"l":9.1,"n":266,"o":9.1,"t":"2026-10-14T15:45:00Z","v":22794,"vw":9.129214},{"c":9.04,"h":9.15,"l":9.04,"n":750,"o":9.14,"t":"2026-10-14T16:00:00Z","v":56065,"vw":9.090074},{"c":8.62,"h":9.031,"l":8.58,"n":1492,"o":9.031,"t":"2026-10-14T16:15:00Z","v":201863,"vw":8.815036},{"c":8.535,"h":8.68,"l":8.465,"n":934,"o":8.62,"t":"2026-10-14T16:30:00Z","v":104454,"vw":8.547676},{"c":8.13,"h":8.53,"l":7.88,"n":3187,"o":8.52,"t":"2026-10-14T16:45:00Z","v":444132,"vw":8.113295},{"c":8.035,"h":8.39,"l":7.97,"n":2122,"o":8.13,"t":"2026-10-14T17:00:00Z","v":230255,"vw":8.161033},{"c":7.645,"h":8.12,"l":7.64,"n":2074,"o":8.02,"t":"2026-10-14T17:15:00Z","v":323926,"vw":7.870731},{"c":7.6,"h":7.7,"l":7.38,"n":2447,"o":7.65,"t":"2026-10-14T17:30:00Z","v":495944,"vw":7.543885},{"c":7.84,"h":7.9,"l":7.62,"n":1843,"o":7.62,"t":"2026-10-14T17:45:00Z","v":431382,"vw":7.756542},{"c":7.7725,"h":7.91,"l":7.67,"n":1844,"o":7.83,"t":"2026-10-14T18:00:00Z","v":436694,"vw":7.737969},{"c":7.765,"h":7.785,"l":7.7,"n":2195,"o":7.77,"t":"2026-10-14T18:15:00Z","v":234703,"vw":7.743815},{"c":7.585,"h":7.765,"l":7.565,"n":1591,"o":7.765,"t":"2026-10-14T18:30:00Z","v":143487,"vw":7.678445},{"c":7.63,"h":7.7,"l":7.52,"n":2932,"o":7.585,"t":"2026-10-14T18:45:00Z","v":446299,"vw":7.58527},{"c":7.805,"h":7.815,"l":7.595,"n":1482,"o":7.63,"t":"2026-10-14T19:00:00Z","v":391848,"vw":7.655601},{"c":7.57,"h":7.816,"l":7.57,"n":1246,"o":7.805,"t":"2026-10-14T19:15:00Z","v":123289,"vw":7.696115},{"c":7.51,"h":7.61,"l":7.5024,"n":2214,"o":7.5784,"t":"2026-10-14T19:30:00Z","v":441529,"vw":7.55002},{"c":7.425,"h":7.545,"l":7.3,"n":7008,"o":7.51,"t":"2026-10-14T19:45:00Z","v":984503,"vw":7.416545},{"c":7.5986,"h":7.5986,"l":7.42,"n":25,"o":7.42,"t":"2026-10-14T20:00:00Z","v":221841,"vw":7.420517},{"c":7.43,"h":7.51,"l":7.42,"n":29,"o":7.43,"t":"2026-10-14T20:15:00Z","v":4255,"vw":7.431273},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-14T20:30:00Z","v":516,"vw":7.4},{"c":7.5,"h":7.6,"l":7.5,"n":9,"o":7.56,"t":"2026-10-14T20:45:00Z","v":2952,"vw":7.580177},{"c":7.57,"h":7.58,"l":7.57,"n":5,"o":7.58,"t":"2026-10-14T21:00:00Z","v":1000,"vw":7.571221},{"c":7.5711,"h":7.5786,"l":7.5711,"n":5,"o":7.5786,"t":"2026-10-14T21:45:00Z","v":352,"vw":7.576334},{"c":7.41,"h":7.5,"l":7.4,"n":18,"o":7.5,"t":"2026-10-14T22:00:00Z","v":6861,"vw":7.414858},{"c":7.4059,"h":7.4059,"l":7.4059,"n":1,"o":7.4059,"t":"2026-10-14T22:30:00Z","v":100,"vw":7.4059},{"c":7.4016,"h":7.4016,"l":7.4016,"n":2,"o":7.4016,"t":"2026-10-14T22:45:00Z","v":264,"vw":7.4016},{"c":7.499,"h":7.499,"l":7.499,"n":1,"o":7.499,"t":"2026-10-14T23:00:00Z","v":150,"vw":7.499},{"c":7.401,"h":7.45,"l":7.401,"n":2,"o":7.45,"t":"2026-10-14T23:15:00Z","v":1100,"vw":7.405455},{"c":7.47,"h":7.47,"l":7.45,"n":4,"o":7.45,"t":"2026-10-14T23:30:00Z","v":1350,"vw":7.464074},{"c":7.5,"h":7.51,"l":7.5,"n":4,"o":7.51,"t":"2026-10-15T08:00:00Z","v":500,"vw":7.5025},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-15T10:15:00Z","v":620,"vw":7.5},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-15T10:30:00Z","v":200,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-15T10:45:00Z","v":300,"vw":7.54},{"c":7.57,"h":7.6,"l":7.57,"n":7,"o":7.6,"t":"2026-10-15T11:00:00Z","v":4765,"vw":7.594854},{"c":7.57,"h":7.57,"l":7.56,"n":4,"o":7.56,"t":"2026-10-15T11:45:00Z","v":10000,"vw":7.56926},{"c":7.56,"h":7.56,"l":7.55,"n":2,"o":7.55,"t":"2026-10-15T12:00:00Z","v":363,"vw":7.557245},{"c":7.5961,"h":7.5961,"l":7.5961,"n":1,"o":7.5961,"t":"2026-10-15T12:15:00Z","v":100,"vw":7.5961},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-15T12:30:00Z","v":133,"vw":7.55},{"c":7.65,"h":7.65,"l":7.55,"n":15,"o":7.55,"t":"2026-10-15T12:45:00Z","v":6578,"vw":7.560893},{"c":7.72,"h":7.72,"l":7.71,"n":2,"o":7.71,"t":"2026-10-15T13:00:00Z","v":327,"vw":7.714862},{"c":7.75,"h":7.83,"l":7.74,"n":12,"o":7.74,"t":"2026-10-15T13:15:00Z","v":4870,"vw":7.754468},{"c":8.1,"h":8.1824,"l":7.82,"n":1186,"o":7.82,"t":"2026-10-15T13:30:00Z","v":279395,"vw":7.950123},{"c":8.33,"h":8.47,"l":8.06,"n":1407,"o":8.085,"t":"2026-10-15T13:45:00Z","v":172473,"vw":8.237523},{"c":8.47,"h":8.56,"l":8.28,"n":2715,"o":8.3587,"t":"2026-10-15T14:00:00Z","v":220633,"vw":8.420332},{"c":8.195,"h":8.49,"l":8.16,"n":2331,"o":8.47,"t":"2026-10-15T14:15:00Z","v":211440,"vw":8.29682},{"c":8.28,"h":8.48,"l":8.05,"n":2612,"o":8.22,"t":"2026-10-15T14:30:00Z","v":496267,"vw":8.273725},{"c":8.1165,"h":8.2994,"l":8.05,"n":1851,"o":8.275,"t":"2026-10-15T14:45:00Z","v":277338,"vw":8.141124},{"c":8.21,"h":8.255,"l":8.1,"n":2099,"o":8.13,"t":"2026-10-15T15:00:00Z","v":140649,"vw":8.176972},{"c":8.38,"h":8.48,"l":8.21,"n":1250,"o":8.21,"t":"2026-10-15T15:15:00Z","v":173035,"vw":8.354001},{"c":8.39,"h":8.4,"l":8.3,"n":601,"o":8.38,"t":"2026-10-15T15:30:00Z","v":49911,"vw":8.36354},{"c":8.4,"h":8.4399,"l":8.37,"n":474,"o":8.395,"t":"2026-10-15T15:45:00Z","v":28114,"vw":8.401428},{"c":8.46,"h":8.46,"l":8.38,"n":641,"o":8.41,"t":"2026-10-15T16:00:00Z","v":73958,"vw":8.43088},{"c":8.525,"h":8.62,"l":8.4501,"n":858,"o":8.46,"t":"2026-10-15T16:15:00Z","v":107508,"vw":8.546376},{"c":8.3705,"h":8.525,"l":8.37,"n":619,"o":8.525,"t":"2026-10-15T16:30:00Z","v":70929,"vw":8.417951},{"c":8.59,"h":8.62,"l":8.37,"n":1064,"o":8.375,"t":"2026-10-15T16:45:00Z","v":134749,"vw":8.497858},{"c":8.465,"h":8.59,"l":8.4501,"n":723,"o":8.58,"t":"2026-10-15T17:00:00Z","v":64518,"vw":8.493893},{"c":8.46,"h":8.5,"l":8.375,"n":1029,"o":8.465,"t":"2026-10-15T17:15:00Z","v":95474,"vw":8.423619},{"c":8.5355,"h":8.54,"l":8.41,"n":894,"o":8.4445,"t":"2026-10-15T17:30:00Z","v":74198,"vw":8.468784},{"c":8.51,"h":8.57,"l":8.49,"n":1115,"o":8.53,"t":"2026-10-15T17:45:00Z","v":103038,"vw":8.527952},{"c":8.44,"h":8.54,"l":8.43,"n":603,"o":8.505,"t":"2026-10-15T18:00:00Z","v":45630,"vw":8.496027},{"c":8.4301,"h":8.475,"l":8.425,"n":623,"o":8.44,"t":"2026-10-15T18:15:00Z","v":39042,"vw":8.454175},{"c":8.425,"h":8.45,"l":8.4,"n":761,"o":8.435,"t":"2026-10-15T18:30:00Z","v":53136,"vw":8.425369},{"c":8.48,"h":8.48,"l":8.4212,"n":610,"o":8.43,"t":"2026-10-15T18:45:00Z","v":47774,"vw":8.45662},{"c":8.43,"h":8.505,"l":8.41,"n":957,"o":8.475,"t":"2026-10-15T19:00:00Z","v":101878,"vw":8.462638},{"c":8.465,"h":8.47,"l":8.355,"n":1417,"o":8.44,"t":"2026-10-15T19:15:00Z","v":161937,"vw":8.411153},{"c":8.48,"h":8.57,"l":8.465,"n":1499,"o":8.475,"t":"2026-10-15T19:30:00Z","v":125656,"vw":8.512375},{"c":8.435,"h":8.5,"l":8.35,"n":4229,"o":8.475,"t":"2026-10-15T19:45:00Z","v":418957,"vw":8.419417},{"c":8.41,"h":8.44,"l":8.41,"n":17,"o":8.44,"t":"2026-10-15T20:00:00Z","v":223185,"vw":8.439643},{"c":8.42,"h":8.42,"l":8.42,"n":12,"o":8.42,"t":"2026-10-15T20:15:00Z","v":607,"vw":8.42},{"c":8.42,"h":8.42,"l":8.0201,"n":4,"o":8.0201,"t":"2026-10-15T20:30:00Z","v":550,"vw":8.320018},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-15T21:30:00Z","v":399,"vw":8.4},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-16T10:15:00Z","v":106,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-16T11:00:00Z","v":180,"vw":8.3},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T12:45:00Z","v":100,"vw":8.14},{"c":8.71,"h":8.78,"l":8.34,"n":263,"o":8.43,"t":"2026-10-16T13:30:00Z","v":41074,"vw":8.518302},{"c":8.815,"h":8.85,"l":8.73,"n":291,"o":8.73,"t":"2026-10-16T13:45:00Z","v":20054,"vw":8.778587},{"c":8.73,"h":8.825,"l":8.73,"n":425,"o":8.79,"t":"2026-10-16T14:00:00Z","v":32573,"vw":8.779128},{"c":8.7,"h":8.745,"l":8.59,"n":512,"o":8.74,"t":"2026-10-16T14:15:00Z","v":44401,"vw":8.671401},{"c":8.47,"h":8.72,"l":8.47,"n":444,"o":8.695,"t":"2026-10-16T14:30:00Z","v":35778,"vw":8.578191},{"c":8.53,"h":8.56,"l":8.43,"n":518,"o":8.43,"t":"2026-10-16T14:45:00Z","v":49261,"vw":8.521144},{"c":8.66,"h":8.695,"l":8.53,"n":703,"o":8.54,"t":"2026-10-16T15:00:00Z","v":52766,"vw":8.60733},{"c":8.565,"h":8.695,"l":8.565,"n":677,"o":8.66,"t":"2026-10-16T15:15:00Z","v":50070,"vw":8.638802},{"c":8.49,"h":8.58,"l":8.49,"n":806,"o":8.565,"t":"2026-10-16T15:30:00Z","v":63281,"vw":8.537126},{"c":8.33,"h":8.47,"l":8.32,"n":655,"o":8.47,"t":"2026-10-16T15:45:00Z","v":51762,"vw":8.399317},{"c":8.37,"h":8.37,"l":8.2803,"n":739,"o":8.325,"t":"2026-10-16T16:00:00Z","v":134114,"vw":8.334583},{"c":8.45,"h":8.52,"l":8.375,"n":1002,"o":8.38,"t":"2026-10-16T16:15:00Z","v":201311,"vw":8.48969},{"c":8.52,"h":8.55,"l":8.42,"n":640,"o":8.45,"t":"2026-10-16T16:30:00Z","v":53278,"vw":8.468056},{"c":8.63,"h":8.655,"l":8.52,"n":883,"o":8.52,"t":"2026-10-16T16:45:00Z","v":58338,"vw":8.609942},{"c":8.53,"h":8.64,"l":8.53,"n":1043,"o":8.635,"t":"2026-10-16T17:00:00Z","v":175145,"vw":8.59073},{"c":8.63,"h":8.635,"l":8.535,"n":738,"o":8.535,"t":"2026-10-16T17:15:00Z","v":62707,"vw":8.576129},{"c":8.67,"h":8.69,"l":8.61,"n":685,"o":8.63,"t":"2026-10-16T17:30:00Z","v":58216,"vw":8.637598},{"c":8.59,"h":8.665,"l":8.54,"n":654,"o":8.665,"t":"2026-10-16T17:45:00Z","v":121860,"vw":8.588435},{"c":8.56,"h":8.59,"l":8.55,"n":1532,"o":8.59,"t":"2026-10-16T18:00:00Z","v":120695,"vw":8.564356},{"c":8.535,"h":8.57,"l":8.52,"n":1123,"o":8.56,"t":"2026-10-16T18:15:00Z","v":110821,"vw":8.552734},{"c":8.6,"h":8.605,"l":8.485,"n":1749,"o":8.535,"t":"2026-10-16T18:30:00Z","v":143122,"vw":8.525565},{"c":8.63,"h":8.67,"l":8.59,"n":1423,"o":8.6,"t":"2026-10-16T18:45:00Z","v":237863,"vw":8.636023},{"c":8.645,"h":8.65,"l":8.6,"n":908,"o":8.62,"t":"2026-10-16T19:00:00Z","v":72490,"vw":8.624109},{"c":8.68,"h":8.69,"l":8.63,"n":1272,"o":8.64,"t":"2026-10-16T19:15:00Z","v":146382,"vw":8.648936},{"c":8.67,"h":8.69,"l":8.565,"n":1384,"o":8.68,"t":"2026-10-16T19:30:00Z","v":140325,"vw":8.619472},{"c":8.81,"h":8.81,"l":8.6,"n":4184,"o":8.67,"t":"2026-10-16T19:45:00Z","v":621995,"vw":8.694949},{"c":8.86,"h":8.86,"l":8.7,"n":35,"o":8.79,"t":"2026-10-16T20:00:00Z","v":306843,"vw":8.789564},{"c":8.71,"h":8.8,"l":8.71,"n":26,"o":8.79,"t":"2026-10-16T23:00:00Z","v":1066,"vw":8.76638},{"c":8.61,"h":8.75,"l":8.54,"n":364,"o":8.75,"t":"2026-10-19T13:30:00Z","v":35001,"vw":8.662428},{"c":8.56,"h":8.61,"l":8.54,"n":412,"o":8.59,"t":"2026-10-19T13:45:00Z","v":33661,"vw":8.571359},{"c":8.65,"h":8.6599,"l":8.57,"n":488,"o":8.57,"t":"2026-10-19T14:00:00Z","v":44356,"vw":8.618484},{"c":8.655,"h":8.68,"l":8.6,"n":500,"o":8.64,"t":"2026-10-19T14:15:00Z","v":49342,"vw":8.638823},{"c":8.68,"h":8.69,"l":8.62,"n":437,"o":8.65,"t":"2026-10-19T14:30:00Z","v":45088,"vw":8.636086},{"c":8.66,"h":8.7,"l":8.64,"n":178,"o":8.685,"t":"2026-10-19T14:45:00Z","v":13203,"vw":8.663704},{"c":8.71,"h":8.7299,"l":8.66,"n":223,"o":8.67,"t":"2026-10-19T15:00:00Z","v":13799,"vw":8.700445},{"c":8.78,"h":8.78,"l":8.7,"n":424,"o":8.7,"t":"2026-10-19T15:15:00Z","v":37909,"vw":8.74277},{"c":8.78,"h":8.81,"l":8.78,"n":202,"o":8.78,"t":"2026-10-19T15:30:00Z","v":14409,"vw":8.788949},{"c":8.79,"h":8.84,"l":8.77,"n":272,"o":8.78,"t":"2026-10-19T15:45:00Z","v":19507,"vw":8.806646},{"c":8.725,"h":8.82,"l":8.69,"n":461,"o":8.81,"t":"2026-10-19T16:00:00Z","v":58019,"vw":8.724591},{"c":8.68,"h":8.75,"l":8.68,"n":953,"o":8.725,"t":"2026-10-19T16:15:00Z","v":125184,"vw":8.716234},{"c":8.67,"h":8.68,"l":8.63,"n":268,"o":8.675,"t":"2026-10-19T16:30:00Z","v":27008,"vw":8.664368},{"c":8.67,"h":8.69,"l":8.65,"n":312,"o":8.68,"t":"2026-10-19T16:45:00Z","v":28789,"vw":8.667481},{"c":8.64,"h":8.67,"l":8.63,"n":773,"o":8.66,"t":"2026-10-19T17:00:00Z","v":139334,"vw":8.647894},{"c":8.61,"h":8.65,"l":8.59,"n":323,"o":8.64,"t":"2026-10-19T17:15:00Z","v":24141,"vw":8.627729},{"c":8.665,"h":8.675,"l":8.58,"n":533,"o":8.61,"t":"2026-10-19T17:30:00Z","v":83615,"vw":8.626409},{"c":8.68,"h":8.685,"l":8.625,"n":244,"o":8.65,"t":"2026-10-19T17:45:00Z","v":13958,"vw":8.657748},{"c":8.655,"h":8.68,"l":8.65,"n":358,"o":8.68,"t":"2026-10-19T18:00:00Z","v":23681,"vw":8.661494},{"c":8.6,"h":8.67,"l":8.59,"n":331,"o":8.655,"t":"2026-10-19T18:15:00Z","v":21243,"vw":8.653858},{"c":8.6,"h":8.63,"l":8.585,"n":467,"o":8.605,"t":"2026-10-19T18:30:00Z","v":39800,"vw":8.603941},{"c":8.62,"h":8.64,"l":8.61,"n":482,"o":8.63,"t":"2026-10-19T18:45:00Z","v":28864,"vw":8.628269},{"c":8.62,"h":8.65,"l":8.6,"n":588,"o":8.61,"t":"2026-10-19T19:00:00Z","v":44159,"vw":8.624598},{"c":8.64,"h":8.6598,"l":8.6,"n":576,"o":8.62,"t":"2026-10-19T19:15:00Z","v":44764,"vw":8.633925},{"c":8.64,"h":8.645,"l":8.59,"n":769,"o":8.64,"t":"2026-10-19T19:30:00Z","v":48857,"vw":8.61166},{"c":8.66,"h":8.67,"l":8.615,"n":2343,"o":8.64,"t":"2026-10-19T19:45:00Z","v":232584,"vw":8.634068},{"c":8.65,"h":8.66,"l":8.65,"n":17,"o":8.66,"t":"2026-10-19T20:00:00Z","v":206951,"vw":8.650011},{"c":8.94,"h":8.98,"l":8.82,"n":244,"o":8.82,"t":"2026-10-20T13:30:00Z","v":29247,"vw":8.893197},{"c":9.19,"h":9.19,"l":8.96,"n":640,"o":8.96,"t":"2026-10-20T13:45:00Z","v":82559,"vw":9.057543},{"c":9.13,"h":9.24,"l":9.075,"n":362,"o":9.2,"t":"2026-10-20T14:00:00Z","v":23669,"vw":9.151003},{"c":9.35,"h":9.35,"l":9.12,"n":594,"o":9.12,"t":"2026-10-20T14:15:00Z","v":46735,"vw":9.2427},{"c":9.41,"h":9.41,"l":9.2313,"n":552,"o":9.36,"t":"2026-10-20T14:30:00Z","v":74973,"vw":9.362029},{"c":9.42,"h":9.44,"l":9.335,"n":919,"o":9.41,"t":"2026-10-20T14:45:00Z","v":73255,"vw":9.398989},{"c":9.5,"h":9.555,"l":9.41,"n":778,"o":9.41,"t":"2026-10-20T15:00:00Z","v":79333,"vw":9.479355},{"c":9.51,"h":9.64,"l":9.495,"n":514,"o":9.495,"t":"2026-10-20T15:15:00Z","v":48418,"vw":9.56386},{"c":9.55,"h":9.55,"l":9.49,"n":437,"o":9.5,"t":"2026-10-20T15:30:00Z","v":43752,"vw":9.527853},{"c":9.425,"h":9.54,"l":9.41,"n":402,"o":9.54,"t":"2026-10-20T15:45:00Z","v":58683,"vw":9.481674},{"c":9.4058,"h":9.455,"l":9.38,"n":625,"o":9.42,"t":"2026-10-20T16:00:00Z","v":51148,"vw":9.428899},{"c":9.45,"h":9.455,"l":9.39,"n":389,"o":9.4,"t":"2026-10-20T16:15:00Z","v":46372,"vw":9.426776},{"c":9.5,"h":9.52,"l":9.435,"n":467,"o":9.44,"t":"2026-10-20T16:30:00Z","v":37325,"vw":9.480133},{"c":9.44,"h":9.52,"l":9.44,"n":248,"o":9.51,"t":"2026-10-20T16:45:00Z","v":16437,"vw":9.490883},{"c":9.4774,"h":9.5,"l":9.47,"n":198,"o":9.47,"t":"2026-10-20T17:00:00Z","v":12140,"vw":9.481543},{"c":9.48,"h":9.495,"l":9.44,"n":332,"o":9.48,"t":"2026-10-20T17:15:00Z","v":23557,"vw":9.475681},{"c":9.46,"h":9.49,"l":9.45,"n":433,"o":9.48,"t":"2026-10-20T17:30:00Z","v":38003,"vw":9.471878},{"c":9.57,"h":9.59,"l":9.465,"n":637,"o":9.465,"t":"2026-10-20T17:45:00Z","v":74227,"vw":9.549484},{"c":9.5504,"h":9.585,"l":9.54,"n":292,"o":9.57,"t":"2026-10-20T18:00:00Z","v":19416,"vw":9.557958},{"c":9.59,"h":9.61,"l":9.54,"n":504,"o":9.55,"t":"2026-10-20T18:15:00Z","v":50326,"vw":9.567849},{"c":9.57,"h":9.59,"l":9.56,"n":257,"o":9.58,"t":"2026-10-20T18:30:00Z","v":18537,"vw":9.5764},{"c":9.57,"h":9.615,"l":9.56,"n":558,"o":9.58,"t":"2026-10-20T18:45:00Z","v":34163,"vw":9.583859},{"c":9.505,"h":9.572,"l":9.48,"n":603,"o":9.57,"t":"2026-10-20T19:00:00Z","v":50367,"vw":9.514489},{"c":9.59,"h":9.595,"l":9.505,"n":742,"o":9.505,"t":"2026-10-20T19:15:00Z","v":72340,"vw":9.556273},{"c":9.555,"h":9.59,"l":9.52,"n":1163,"o":9.58,"t":"2026-10-20T19:30:00Z","v":105286,"vw":9.556448},{"c":9.58,"h":9.63,"l":9.525,"n":3003,"o":9.56,"t":"2026-10-20T19:45:00Z","v":312424,"vw":9.577465},{"c":9.59,"h":9.6,"l":9.59,"n":22,"o":9.6,"t":"2026-10-20T20:00:00Z","v":221675,"vw":9.590024},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T20:15:00Z","v":122772,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T20:45:00Z","v":915,"vw":9.59},{"c":9.63,"h":9.63,"l":9.62,"n":18,"o":9.62,"t":"2026-10-20T21:45:00Z","v":1427,"vw":9.62368},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T23:00:00Z","v":260,"vw":9.5},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-21T11:30:00Z","v":1023,"vw":9.64},{"c":9.43,"h":9.525,"l":9.38,"n":367,"o":9.49,"t":"2026-10-21T13:30:00Z","v":55193,"vw":9.449583},{"c":9.445,"h":9.525,"l":9.43,"n":224,"o":9.44,"t":"2026-10-21T13:45:00Z","v":18112,"vw":9.459354},{"c":9.39,"h":9.43,"l":9.23,"n":511,"o":9.43,"t":"2026-10-21T14:00:00Z","v":39948,"vw":9.287499},{"c":9.39,"h":9.43,"l":9.38,"n":233,"o":9.42,"t":"2026-10-21T14:15:00Z","v":13656,"vw":9.404795},{"c":9.51,"h":9.51,"l":9.4,"n":293,"o":9.4,"t":"2026-10-21T14:30:00Z","v":13906,"vw":9.461273},{"c":9.465,"h":9.52,"l":9.44,"n":311,"o":9.51,"t":"2026-10-21T14:45:00Z","v":21175,"vw":9.475187},{"c":9.465,"h":9.5,"l":9.425,"n":394,"o":9.465,"t":"2026-10-21T15:00:00Z","v":26521,"vw":9.472249},{"c":9.42,"h":9.49,"l":9.38,"n":469,"o":9.4699,"t":"2026-10-21T15:15:00Z","v":43284,"vw":9.435804},{"c":9.34,"h":9.44,"l":9.34,"n":310,"o":9.42,"t":"2026-10-21T15:30:00Z","v":24585,"vw":9.385481},{"c":9.36,"h":9.37,"l":9.33,"n":472,"o":9.35,"t":"2026-10-21T15:45:00Z","v":68284,"vw":9.34665},{"c":9.27,"h":9.36,"l":9.26,"n":490,"o":9.355,"t":"2026-10-21T16:00:00Z","v":41200,"vw":9.318285},{"c":9.26,"h":9.28,"l":9.25,"n":145,"o":9.27,"t":"2026-10-21T16:15:00Z","v":10202,"vw":9.269104},{"c":9.3,"h":9.36,"l":9.25,"n":737,"o":9.27,"t":"2026-10-21T16:30:00Z","v":57077,"vw":9.297765},{"c":9.17,"h":9.3,"l":9.16,"n":758,"o":9.3,"t":"2026-10-21T16:45:00Z","v":99543,"vw":9.225422},{"c":9.17,"h":9.2,"l":9.17,"n":277,"o":9.17,"t":"2026-10-21T17:00:00Z","v":21368,"vw":9.18469},{"c":9.2,"h":9.2,"l":9.15,"n":262,"o":9.1774,"t":"2026-10-21T17:15:00Z","v":23051,"vw":9.172209},{"c":9.1978,"h":9.2,"l":9.15,"n":479,"o":9.2,"t":"2026-10-21T17:30:00Z","v":39125,"vw":9.184556},{"c":9.2,"h":9.21,"l":9.175,"n":633,"o":9.2,"t":"2026-10-21T17:45:00Z","v":76133,"vw":9.189336},{"c":9.19,"h":9.21,"l":9.18,"n":381,"o":9.2,"t":"2026-10-21T18:00:00Z","v":45040,"vw":9.19049},{"c":9.2,"h":9.22,"l":9.17,"n":589,"o":9.19,"t":"2026-10-21T18:15:00Z","v":79895,"vw":9.191464},{"c":9.19,"h":9.21,"l":9.19,"n":368,"o":9.19,"t":"2026-10-21T18:30:00Z","v":31969,"vw":9.195414},{"c":9.14,"h":9.1977,"l":9.105,"n":1367,"o":9.18,"t":"2026-10-21T18:45:00Z","v":147101,"vw":9.146282},{"c":9.075,"h":9.125,"l":9.025,"n":1116,"o":9.125,"t":"2026-10-21T19:00:00Z","v":150207,"vw":9.085094},{"c":9.13,"h":9.13,"l":9.04,"n":807,"o":9.07,"t":"2026-10-21T19:15:00Z","v":74021,"vw":9.078935},{"c":9.085,"h":9.145,"l":9.085,"n":1070,"o":9.12,"t":"2026-10-21T19:30:00Z","v":102038,"vw":9.105686},{"c":9.02,"h":9.085,"l":8.9704,"n":2809,"o":9.085,"t":"2026-10-21T19:45:00Z","v":302715,"vw":9.02359},{"c":9.02,"h":9.03,"l":9.02,"n":19,"o":9.03,"t":"2026-10-21T20:00:00Z","v":166537,"vw":9.020041},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-21T23:30:00Z","v":821,"vw":9},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-22T12:30:00Z","v":150,"vw":8.94},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-22T13:15:00Z","v":100,"vw":8.99},{"c":9.365,"h":9.41,"l":9.03,"n":564,"o":9.03,"t":"2026-10-22T13:30:00Z","v":45509,"vw":9.240801},{"c":9.58,"h":9.6846,"l":9.38,"n":389,"o":9.4,"t":"2026-10-22T13:45:00Z","v":21993,"vw":9.566396},{"c":9.71,"h":9.7388,"l":9.57,"n":524,"o":9.58,"t":"2026-10-22T14:00:00Z","v":62595,"vw":9.67023},{"c":9.645,"h":9.7694,"l":9.61,"n":388,"o":9.71,"t":"2026-10-22T14:15:00Z","v":45032,"vw":9.709734},{"c":9.635,"h":9.71,"l":9.51,"n":433,"o":9.66,"t":"2026-10-22T14:30:00Z","v":39471,"vw":9.622142},{"c":9.76,"h":9.77,"l":9.635,"n":611,"o":9.65,"t":"2026-10-22T14:45:00Z","v":59424,"vw":9.711915},{"c":9.84,"h":9.89,"l":9.72,"n":522,"o":9.77,"t":"2026-10-22T15:00:00Z","v":54765,"vw":9.803844},{"c":9.91,"h":9.98,"l":9.83,"n":404,"o":9.8558,"t":"2026-10-22T15:15:00Z","v":36782,"vw":9.914823},{"c":9.945,"h":9.96,"l":9.89,"n":282,"o":9.89,"t":"2026-10-22T15:30:00Z","v":23589,"vw":9.930244},{"c":9.99,"h":10,"l":9.92,"n":343,"o":9.93,"t":"2026-10-22T15:45:00Z","v":25674,"vw":9.962594},{"c":9.95,"h":10.01,"l":9.93,"n":309,"o":9.99,"t":"2026-10-22T16:00:00Z","v":25833,"vw":9.97021},{"c":10,"h":10.01,"l":9.95,"n":497,"o":9.95,"t":"2026-10-22T16:15:00Z","v":41929,"vw":9.978548},{"c":9.99,"h":10.118,"l":9.99,"n":706,"o":10.005,"t":"2026-10-22T16:30:00Z","v":55458,"vw":10.062143},{"c":10.01,"h":10.025,"l":9.99,"n":389,"o":10,"t":"2026-10-22T16:45:00Z","v":31137,"vw":10.00514},{"c":10.03,"h":10.06,"l":10.015,"n":426,"o":10.02,"t":"2026-10-22T17:00:00Z","v":42990,"vw":10.031574},{"c":9.96,"h":10.06,"l":9.955,"n":526,"o":10.03,"t":"2026-10-22T17:15:00Z","v":45190,"vw":10.010835},{"c":9.985,"h":9.99,"l":9.92,"n":495,"o":9.96,"t":"2026-10-22T17:30:00Z","v":40721,"vw":9.952873},{"c":9.94,"h":9.985,"l":9.91,"n":365,"o":9.9801,"t":"2026-10-22T17:45:00Z","v":22780,"vw":9.950343},{"c":10.03,"h":10.03,"l":9.93,"n":597,"o":9.944,"t":"2026-10-22T18:00:00Z","v":53816,"vw":9.97976},{"c":9.99,"h":10.04,"l":9.98,"n":476,"o":10.03,"t":"2026-10-22T18:15:00Z","v":33825,"vw":10.003583},{"c":9.99,"h":10,"l":9.95,"n":369,"o":9.99,"t":"2026-10-22T18:30:00Z","v":37791,"vw":9.972951},{"c":9.97,"h":10.01,"l":9.96,"n":547,"o":9.99,"t":"2026-10-22T18:45:00Z","v":49529,"vw":9.995889},{"c":10.09,"h":10.09,"l":9.98,"n":726,"o":9.98,"t":"2026-10-22T19:00:00Z","v":68286,"vw":10.042861},{"c":10.1,"h":10.15,"l":10.07,"n":659,"o":10.09,"t":"2026-10-22T19:15:00Z","v":55676,"vw":10.103961},{"c":10.06,"h":10.16,"l":10.06,"n":1132,"o":10.11,"t":"2026-10-22T19:30:00Z","v":151418,"vw":10.117732},{"c":10.1,"h":10.18,"l":10.02,"n":2500,"o":10.07,"t":"2026-10-22T19:45:00Z","v":305457,"vw":10.106714},{"c":10.0563,"h":10.12,"l":10.0563,"n":34,"o":10.1,"t":"2026-10-22T20:00:00Z","v":233700,"vw":10.119937},{"c":10.12,"h":10.12,"l":9.92,"n":12,"o":9.97,"t":"2026-10-22T20:15:00Z","v":4047,"vw":10.014799}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.09477070420879,"iv":2.168203418491112,"gamma":0.037768832798972626,"theta":-0.024995764556820073,"vega":0.006648386046937659,"rho":0.000898623992618553,"breakevenPct":131.91473027874304},{"delta":0.2,"premium":0.3832498205721613,"strike":17.087508971391934,"iv":1.5980807551122131,"gamma":0.07093098530516986,"theta":-0.020833964850763873,"vega":0.0076411719539180465,"rho":0.001286036689418241,"breakevenPct":72.63595644233298},{"delta":0.25,"premium":0.4021146301845966,"strike":16.14426849077017,"iv":1.4379023208412238,"gamma":0.10781799817379245,"theta":-0.0191525747987591,"vega":0.008114798257628713,"rho":0.0016647169440777475,"breakevenPct":63.50180949560049},{"delta":0.3,"premium":0.4209794397970319,"strike":15.201028010148407,"iv":1.2777238865702347,"gamma":0.14470501104241507,"theta":-0.017471184746754326,"vega":0.00858842456133938,"rho":0.0020433971987372543,"breakevenPct":54.367662548868},{"delta":0.35,"premium":0.43984424940946715,"strike":14.257787529526643,"iv":1.1175454522992454,"gamma":0.18159202391103763,"theta":-0.015789794694749552,"vega":0.009062050865050048,"rho":0.002422077453396761,"breakevenPct":45.2335156021355},{"delta":0.4,"premium":0.45870905902190245,"strike":13.314547048904878,"iv":0.9573670180282561,"gamma":0.21847903677966024,"theta":-0.014108404642744776,"vega":0.009535677168760717,"rho":0.0028007577080562678,"breakevenPct":36.09936865540299},{"delta":0.45,"premium":0.4775738686343377,"strike":12.371306568283114,"iv":0.797188583757267,"gamma":0.25536604964828286,"theta":-0.012427014590740002,"vega":0.010009303472471382,"rho":0.0031794379627157745,"breakevenPct":26.965221708670498},{"delta":0.5,"premium":0.496438678246773,"strike":11.428066087661351,"iv":0.6370101494862779,"gamma":0.2922530625169054,"theta":-0.010745624538735229,"vega":0.01048292977618205,"rho":0.003558118217375281,"breakevenPct":17.831074761938005},{"delta":0.55,"premium":0.5153034878592083,"strike":10.484825607039586,"iv":0.47683171521528833,"gamma":0.32914007538552803,"theta":-0.009064234486730452,"vega":0.010956556079892717,"rho":0.003936798472034788,"breakevenPct":8.696927815205498},{"delta":0.6,"premium":0.6916412679061261,"strike":9.81484303565986,"iv":0.43299042974702834,"gamma":0.327162450472417,"theta":-0.008214812557147212,"vega":0.010733404449862847,"rho":0.0041999327912653085,"breakevenPct":3.819014857371415},{"delta":0.65,"premium":1.0345245352026824,"strike":9.433861627552576,"iv":0.5121888448643707,"gamma":0.28408107284364525,"theta":-0.008245291069795794,"vega":0.00977333130143249,"rho":0.004340864207593568,"breakevenPct":3.442551015368169},{"delta":0.7,"premium":1.3774078024992376,"strike":9.052880219445292,"iv":0.5913872599817128,"gamma":0.24099969521487358,"theta":-0.008275769582444376,"vega":0.008813258153002134,"rho":0.004481795623921828,"breakevenPct":3.066087173364924},{"delta":0.75,"premium":1.7202910697957936,"strike":8.671898811338007,"iv":0.6705856750990552,"gamma":0.19791831758610184,"theta":-0.00830624809509296,"vega":0.007853185004571777,"rho":0.004622727040250087,"breakevenPct":2.6896233313616786},{"delta":0.8,"premium":2.06317433709235,"strike":8.290917403230722,"iv":0.7497840902163975,"gamma":0.15483693995733008,"theta":-0.008336726607741542,"vega":0.00689311185614142,"rho":0.004763658456578347,"breakevenPct":2.3131594893584326},{"delta":0.85,"premium":2.4060576043889053,"strike":7.909935995123439,"iv":0.8289825053337396,"gamma":0.11175556232855843,"theta":-0.008367205120390124,"vega":0.005933038707711065,"rho":0.004904589872906606,"breakevenPct":1.936695647355188},{"delta":0.9,"premium":2.7489408716854618,"strike":7.528954587016154,"iv":0.908180920451082,"gamma":0.06867418469978664,"theta":-0.008397683633038708,"vega":0.004972965559280707,"rho":0.005045521289234866,"breakevenPct":1.560231805351942}],"put":[{"delta":0.1,"premium":0.19939831431113542,"strike":7.232982084804673,"iv":1.2768229324584537,"gamma":0.062806958825628,"theta":-0.0095673739204119,"vega":0.004988328357684268,"rho":-0.0009822375492197924,"breakevenPct":30.498184086032232},{"delta":0.15,"premium":0.2819299151322405,"strike":7.866471986478446,"iv":0.959008724717317,"gamma":0.07655265598366744,"theta":-0.009790065446208616,"vega":0.0060091436746068155,"rho":-0.0014542125575027864,"breakevenPct":25.05393210132208},{"delta":0.2,"premium":0.4226020918479475,"strike":8.257228032910966,"iv":0.9662232439998597,"gamma":0.08771517320277597,"theta":-0.011421921591591652,"vega":0.006959849961308864,"rho":-0.0019713909235103055,"breakevenPct":22.582747617954368},{"delta":0.25,"premium":0.5632742685636543,"strike":8.647984079343484,"iv":0.9734377632824024,"gamma":0.09887769042188449,"theta":-0.01305377773697469,"vega":0.007910556248010913,"rho":-0.002488569289517825,"breakevenPct":20.11156313458666},{"delta":0.3,"premium":0.7039464452793611,"strike":9.038740125776004,"iv":0.980652282564945,"gamma":0.11004020764099302,"theta":-0.014685633882357729,"vega":0.00886126253471296,"rho":-0.003005747655525344,"breakevenPct":17.640378651218953},{"delta":0.35,"premium":0.844618621995068,"strike":9.429496172208522,"iv":0.9878668018474877,"gamma":0.12120272486010156,"theta":-0.016317490027740765,"vega":0.00981196882141501,"rho":-0.0035229260215328636,"breakevenPct":15.169194167851241},{"delta":0.4,"premium":0.985290798710775,"strike":9.820252218641041,"iv":0.9950813211300303,"gamma":0.13236524207921008,"theta":-0.017949346173123805,"vega":0.010762675108117058,"rho":-0.004040104387540383,"breakevenPct":12.698009684483532},{"delta":0.45,"premium":1.2847826086956524,"strike":10.293478260869566,"iv":1.0320678260869565,"gamma":0.13318000000000002,"theta":-0.019122608695652174,"vega":0.011117826086956521,"rho":-0.004681357556356443,"breakevenPct":10.981268259151056},{"delta":0.5,"premium":1.7195652173913043,"strike":10.83695652173913,"iv":1.094415652173913,"gamma":0.12518,"theta":-0.01990521739130435,"vega":0.010965652173913043,"rho":-0.005428304075713112,"breakevenPct":9.907200549922667},{"delta":0.55,"premium":2.1543478260869566,"strike":11.380434782608695,"iv":1.1567634782608696,"gamma":0.11718,"theta":-0.020687826086956525,"vega":0.010813478260869565,"rho":-0.006175250595069782,"breakevenPct":8.833132840694276},{"delta":0.6,"premium":2.589130434782608,"strike":11.92391304347826,"iv":1.2191113043478259,"gamma":0.10918,"theta":-0.021470434782608697,"vega":0.010661304347826087,"rho":-0.006922197114426451,"breakevenPct":7.759065131465888},{"delta":0.65,"premium":3.0239130434782604,"strike":12.467391304347826,"iv":1.2814591304347824,"gamma":0.10117999999999999,"theta":-0.02225304347826087,"vega":0.01050913043478261,"rho":-0.0076691436337831195,"breakevenPct":6.6849974222374975},{"delta":0.7,"premium":7.631650201534821,"strike":16.931650201534822,"iv":2.1669462506754473,"gamma":0.05659155872571307,"theta":-0.03518780809779053,"vega":0.00990964422532976,"rho":-0.011735924481654994,"breakevenPct":8.102766798418958}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.09477070420879,"iv":2.168203418491112,"gamma":0.037768832798972626,"theta":-0.024995764556820073,"vega":0.006648386046937659,"rho":0.000898623992618553,"breakevenPct":131.91473027874304},{"delta":0.2,"premium":0.3832498205721613,"strike":17.087508971391934,"iv":1.5980807551122131,"gamma":0.07093098530516986,"theta":-0.020833964850763873,"vega":0.0076411719539180465,"rho":0.001286036689418241,"breakevenPct":72.63595644233298},{"delta":0.25,"premium":0.4021146301845966,"strike":16.14426849077017,"iv":1.4379023208412238,"gamma":0.10781799817379245,"theta":-0.0191525747987591,"vega":0.008114798257628713,"rho":0.0016647169440777475,"breakevenPct":63.50180949560049},{"delta":0.3,"premium":0.4209794397970319,"strike":15.201028010148407,"iv":1.2777238865702347,"gamma":0.14470501104241507,"theta":-0.017471184746754326,"vega":0.00858842456133938,"rho":0.0020433971987372543,"breakevenPct":54.367662548868},{"delta":0.35,"premium":0.43984424940946715,"strike":14.257787529526643,"iv":1.1175454522992454,"gamma":0.18159202391103763,"theta":-0.015789794694749552,"vega":0.009062050865050048,"rho":0.002422077453396761,"breakevenPct":45.2335156021355},{"delta":0.4,"premium":0.45870905902190245,"strike":13.314547048904878,"iv":0.9573670180282561,"gamma":0.21847903677966024,"theta":-0.014108404642744776,"vega":0.009535677168760717,"rho":0.0028007577080562678,"breakevenPct":36.09936865540299},{"delta":0.45,"premium":0.4775738686343377,"strike":12.371306568283114,"iv":0.797188583757267,"gamma":0.25536604964828286,"theta":-0.012427014590740002,"vega":0.010009303472471382,"rho":0.0031794379627157745,"breakevenPct":26.965221708670498},{"delta":0.5,"premium":0.496438678246773,"strike":11.428066087661351,"iv":0.6370101494862779,"gamma":0.2922530625169054,"theta":-0.010745624538735229,"vega":0.01048292977618205,"rho":0.003558118217375281,"breakevenPct":17.831074761938005},{"delta":0.55,"premium":0.5153034878592083,"strike":10.484825607039586,"iv":0.47683171521528833,"gamma":0.32914007538552803,"theta":-0.009064234486730452,"vega":0.010956556079892717,"rho":0.003936798472034788,"breakevenPct":8.696927815205498},{"delta":0.6,"premium":0.6916412679061261,"strike":9.81484303565986,"iv":0.43299042974702834,"gamma":0.327162450472417,"theta":-0.008214812557147212,"vega":0.010733404449862847,"rho":0.0041999327912653085,"breakevenPct":3.819014857371415},{"delta":0.65,"premium":1.0345245352026824,"strike":9.433861627552576,"iv":0.5121888448643707,"gamma":0.28408107284364525,"theta":-0.008245291069795794,"vega":0.00977333130143249,"rho":0.004340864207593568,"breakevenPct":3.442551015368169},{"delta":0.7,"premium":1.3774078024992376,"strike":9.052880219445292,"iv":0.5913872599817128,"gamma":0.24099969521487358,"theta":-0.008275769582444376,"vega":0.008813258153002134,"rho":0.004481795623921828,"breakevenPct":3.066087173364924},{"delta":0.75,"premium":1.7202910697957936,"strike":8.671898811338007,"iv":0.6705856750990552,"gamma":0.19791831758610184,"theta":-0.00830624809509296,"vega":0.007853185004571777,"rho":0.004622727040250087,"breakevenPct":2.6896233313616786},{"delta":0.8,"premium":2.06317433709235,"strike":8.290917403230722,"iv":0.7497840902163975,"gamma":0.15483693995733008,"theta":-0.008336726607741542,"vega":0.00689311185614142,"rho":0.004763658456578347,"breakevenPct":2.3131594893584326},{"delta":0.85,"premium":2.4060576043889053,"strike":7.909935995123439,"iv":0.8289825053337396,"gamma":0.11175556232855843,"theta":-0.008367205120390124,"vega":0.005933038707711065,"rho":0.004904589872906606,"breakevenPct":1.936695647355188},{"delta":0.9,"premium":2.7489408716854618,"strike":7.528954587016154,"iv":0.908180920451082,"gamma":0.06867418469978664,"theta":-0.008397683633038708,"vega":0.004972965559280707,"rho":0.005045521289234866,"breakevenPct":1.560231805351942}],"put":[{"delta":0.1,"premium":0.19939831431113542,"strike":7.232982084804673,"iv":1.2768229324584537,"gamma":0.062806958825628,"theta":-0.0095673739204119,"vega":0.004988328357684268,"rho":-0.0009822375492197924,"breakevenPct":30.498184086032232},{"delta":0.15,"premium":0.2819299151322405,"strike":7.866471986478446,"iv":0.959008724717317,"gamma":0.07655265598366744,"theta":-0.009790065446208616,"vega":0.0060091436746068155,"rho":-0.0014542125575027864,"breakevenPct":25.05393210132208},{"delta":0.2,"premium":0.4226020918479475,"strike":8.257228032910966,"iv":0.9662232439998597,"gamma":0.08771517320277597,"theta":-0.011421921591591652,"vega":0.006959849961308864,"rho":-0.0019713909235103055,"breakevenPct":22.582747617954368},{"delta":0.25,"premium":0.5632742685636543,"strike":8.647984079343484,"iv":0.9734377632824024,"gamma":0.09887769042188449,"theta":-0.01305377773697469,"vega":0.007910556248010913,"rho":-0.002488569289517825,"breakevenPct":20.11156313458666},{"delta":0.3,"premium":0.7039464452793611,"strike":9.038740125776004,"iv":0.980652282564945,"gamma":0.11004020764099302,"theta":-0.014685633882357729,"vega":0.00886126253471296,"rho":-0.003005747655525344,"breakevenPct":17.640378651218953},{"delta":0.35,"premium":0.844618621995068,"strike":9.429496172208522,"iv":0.9878668018474877,"gamma":0.12120272486010156,"theta":-0.016317490027740765,"vega":0.00981196882141501,"rho":-0.0035229260215328636,"breakevenPct":15.169194167851241},{"delta":0.4,"premium":0.985290798710775,"strike":9.820252218641041,"iv":0.9950813211300303,"gamma":0.13236524207921008,"theta":-0.017949346173123805,"vega":0.010762675108117058,"rho":-0.004040104387540383,"breakevenPct":12.698009684483532},{"delta":0.45,"premium":1.2847826086956524,"strike":10.293478260869566,"iv":1.0320678260869565,"gamma":0.13318000000000002,"theta":-0.019122608695652174,"vega":0.011117826086956521,"rho":-0.004681357556356443,"breakevenPct":10.981268259151056},{"delta":0.5,"premium":1.7195652173913043,"strike":10.83695652173913,"iv":1.094415652173913,"gamma":0.12518,"theta":-0.01990521739130435,"vega":0.010965652173913043,"rho":-0.005428304075713112,"breakevenPct":9.907200549922667},{"delta":0.55,"premium":2.1543478260869566,"strike":11.380434782608695,"iv":1.1567634782608696,"gamma":0.11718,"theta":-0.020687826086956525,"vega":0.010813478260869565,"rho":-0.006175250595069782,"breakevenPct":8.833132840694276},{"delta":0.6,"premium":2.589130434782608,"strike":11.92391304347826,"iv":1.2191113043478259,"gamma":0.10918,"theta":-0.021470434782608697,"vega":0.010661304347826087,"rho":-0.006922197114426451,"breakevenPct":7.759065131465888},{"delta":0.65,"premium":3.0239130434782604,"strike":12.467391304347826,"iv":1.2814591304347824,"gamma":0.10117999999999999,"theta":-0.02225304347826087,"vega":0.01050913043478261,"rho":-0.0076691436337831195,"breakevenPct":6.6849974222374975},{"delta":0.7,"premium":7.631650201534821,"strike":16.931650201534822,"iv":2.1669462506754473,"gamma":0.05659155872571307,"theta":-0.03518780809779053,"vega":0.00990964422532976,"rho":-0.011735924481654994,"breakevenPct":8.102766798418958}]}},"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"}}