{"symbol":"KWY","url":"https://intraalpha.com/companies/KWY","capturedAt":"2026-10-22T23:23:43.588Z","state":"ready","quote":{"symbol":"KWY","last_price":9.87,"prev_close":9.62,"regular_close":9.87,"change":0.25,"change_pct":2.5988,"regular_change":0.25,"regular_change_pct":2.5988,"extended_change":0,"extended_change_pct":0,"bid":8.87,"ask":10.8,"bid_size":100,"ask_size":100,"volume":40455,"vwap":9.771993,"open":9.59,"high":9.89,"low":9.52,"close":9.87,"trade_count":677,"last_trade_at":"2026-10-22T23:00:00.002249122Z","last_quote_at":"2026-10-22T23:00:00.306328434Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:41.976812903-04:00","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":"KWY","fetched_at":"2026-10-22T23:23:43.237372+00:00","name":"Kingsway Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Kingsway Corporation is a diversified holding company primarily focused on the insurance and automotive sectors. The company strategically invests in various subsidiaries, enabling it to leverage synergies and capitalize on market opportunities. With a robust portfolio that includes insurance operations as well as investments in technology and service companies, Kingsway seeks to drive growth through innovation and operational efficiency. Its commitment to enhancing shareholder value and a disciplined approach to capital allocation have positioned it as a key player in its industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":278316000,"ebitda":7631000,"pe_ratio":null,"peg_ratio":0.832,"book_value":0.449,"dividend_per_share":null,"dividend_yield":null,"eps":-0.3,"revenue_ttm":158877000,"gross_profit_ttm":133150000,"profit_margin":-0.0459,"operating_margin_ttm":0.0111,"return_on_assets_ttm":-0.0083,"return_on_equity_ttm":-0.18,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.332,"analyst_target_price":null,"analyst_number":null,"beta":0.248,"fifty_two_week_high":15.29,"fifty_two_week_low":8.41,"fifty_day_ma":9.73,"two_hundred_day_ma":10.73,"shares_outstanding":28931000,"forward_pe":8.32,"price_to_sales":1.752,"price_to_book":21.43,"ev_to_revenue":2.011,"ev_to_ebitda":45.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:43.237372+00:00"},"optionObservedAt":"2026-10-22T19:59:44.389Z","bars":[{"c":9.57,"h":9.58,"l":9.57,"n":3,"o":9.58,"t":"2026-10-15T13:30:00Z","v":570,"vw":9.571757},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-15T14:05:00Z","v":110,"vw":9.68},{"c":9.985,"h":9.985,"l":9.66,"n":24,"o":9.66,"t":"2026-10-15T14:35:00Z","v":582,"vw":9.820052},{"c":9.66,"h":9.67,"l":9.66,"n":16,"o":9.67,"t":"2026-10-15T14:40:00Z","v":984,"vw":9.662857},{"c":9.7,"h":9.7,"l":9.66,"n":10,"o":9.695,"t":"2026-10-15T14:45:00Z","v":401,"vw":9.685},{"c":9.66,"h":9.695,"l":9.66,"n":6,"o":9.695,"t":"2026-10-15T15:05:00Z","v":692,"vw":9.669136},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-15T15:20:00Z","v":128,"vw":9.76},{"c":9.65,"h":9.68,"l":9.61,"n":55,"o":9.67,"t":"2026-10-15T15:50:00Z","v":3614,"vw":9.657479},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-15T16:10:00Z","v":2212,"vw":9.71},{"c":9.69,"h":9.69,"l":9.64,"n":16,"o":9.64,"t":"2026-10-15T16:30:00Z","v":922,"vw":9.651339},{"c":9.64,"h":9.72,"l":9.64,"n":13,"o":9.72,"t":"2026-10-15T16:45:00Z","v":800,"vw":9.667027},{"c":9.889,"h":9.889,"l":9.889,"n":1,"o":9.889,"t":"2026-10-15T17:15:00Z","v":242,"vw":9.889},{"c":9.735,"h":9.735,"l":9.735,"n":1,"o":9.735,"t":"2026-10-15T17:25:00Z","v":165,"vw":9.735},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-10-15T18:00:00Z","v":208,"vw":9.75},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-15T19:35:00Z","v":119,"vw":9.62},{"c":9.68,"h":9.725,"l":9.6401,"n":37,"o":9.68,"t":"2026-10-15T19:45:00Z","v":1538,"vw":9.677831},{"c":9.71,"h":9.71,"l":9.67,"n":65,"o":9.695,"t":"2026-10-15T19:55:00Z","v":2062,"vw":9.683684},{"c":9.71,"h":9.71,"l":9.702,"n":3,"o":9.702,"t":"2026-10-15T20:00:00Z","v":5261,"vw":9.709844},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-10-16T13:30:00Z","v":1801,"vw":9.72},{"c":9.3501,"h":9.3501,"l":9.3501,"n":2,"o":9.3501,"t":"2026-10-16T13:50:00Z","v":807,"vw":9.3501},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-16T14:10:00Z","v":119,"vw":9.63},{"c":9.4575,"h":9.4575,"l":9.4575,"n":17,"o":9.4575,"t":"2026-10-16T14:20:00Z","v":125,"vw":9.4575},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-16T14:45:00Z","v":100,"vw":9.47},{"c":9.5524,"h":9.5524,"l":9.5524,"n":3,"o":9.5524,"t":"2026-10-16T15:25:00Z","v":245,"vw":9.5524},{"c":9.68,"h":9.68,"l":9.68,"n":7,"o":9.68,"t":"2026-10-16T15:40:00Z","v":169,"vw":9.68},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-16T16:55:00Z","v":100,"vw":9.63},{"c":9.585,"h":9.65,"l":9.585,"n":15,"o":9.64,"t":"2026-10-16T17:35:00Z","v":519,"vw":9.625},{"c":9.565,"h":9.5925,"l":9.565,"n":5,"o":9.5925,"t":"2026-10-16T17:40:00Z","v":291,"vw":9.57875},{"c":9.58,"h":9.58,"l":9.56,"n":33,"o":9.58,"t":"2026-10-16T18:25:00Z","v":1451,"vw":9.576461},{"c":9.62,"h":9.62,"l":9.62,"n":17,"o":9.62,"t":"2026-10-16T18:40:00Z","v":313,"vw":9.62},{"c":9.65,"h":9.65,"l":9.5901,"n":3,"o":9.5901,"t":"2026-10-16T19:25:00Z","v":227,"vw":9.616604},{"c":9.585,"h":9.61,"l":9.585,"n":26,"o":9.61,"t":"2026-10-16T19:50:00Z","v":1422,"vw":9.600758},{"c":9.55,"h":9.63,"l":9.55,"n":77,"o":9.58,"t":"2026-10-16T19:55:00Z","v":1861,"vw":9.565509},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-16T20:00:00Z","v":6145,"vw":9.59},{"c":9.7,"h":9.7,"l":9.6,"n":11,"o":9.6,"t":"2026-10-19T13:30:00Z","v":1045,"vw":9.665429},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-19T14:15:00Z","v":100,"vw":9.74},{"c":9.56,"h":9.56,"l":9.54,"n":2,"o":9.54,"t":"2026-10-19T14:50:00Z","v":359,"vw":9.545571},{"c":9.755,"h":9.755,"l":9.755,"n":1,"o":9.755,"t":"2026-10-19T15:05:00Z","v":100,"vw":9.755},{"c":9.56,"h":9.56,"l":9.52,"n":3,"o":9.52,"t":"2026-10-19T15:30:00Z","v":250,"vw":9.54},{"c":9.755,"h":9.755,"l":9.755,"n":1,"o":9.755,"t":"2026-10-19T15:35:00Z","v":100,"vw":9.755},{"c":9.755,"h":9.755,"l":9.755,"n":1,"o":9.755,"t":"2026-10-19T16:05:00Z","v":100,"vw":9.755},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-19T16:10:00Z","v":500,"vw":9.64},{"c":9.76,"h":9.76,"l":9.705,"n":7,"o":9.705,"t":"2026-10-19T16:15:00Z","v":276,"vw":9.7325},{"c":9.705,"h":9.705,"l":9.705,"n":2,"o":9.705,"t":"2026-10-19T16:20:00Z","v":101,"vw":9.705},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-19T17:10:00Z","v":100,"vw":9.76},{"c":9.74,"h":9.77,"l":9.74,"n":17,"o":9.77,"t":"2026-10-19T17:55:00Z","v":2601,"vw":9.760416},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-19T18:10:00Z","v":100,"vw":9.76},{"c":9.705,"h":9.705,"l":9.705,"n":2,"o":9.705,"t":"2026-10-19T18:20:00Z","v":102,"vw":9.705},{"c":9.705,"h":9.705,"l":9.705,"n":2,"o":9.705,"t":"2026-10-19T18:35:00Z","v":106,"vw":9.705},{"c":9.6459,"h":9.6459,"l":9.6459,"n":3,"o":9.6459,"t":"2026-10-19T18:40:00Z","v":187,"vw":9.6459},{"c":9.65,"h":9.6524,"l":9.65,"n":2,"o":9.6524,"t":"2026-10-19T19:05:00Z","v":200,"vw":9.6512},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-19T19:10:00Z","v":100,"vw":9.705},{"c":9.71,"h":9.71,"l":9.705,"n":3,"o":9.71,"t":"2026-10-19T19:30:00Z","v":691,"vw":9.709276},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-19T19:35:00Z","v":100,"vw":9.68},{"c":9.66,"h":9.66,"l":9.65,"n":18,"o":9.66,"t":"2026-10-19T19:50:00Z","v":982,"vw":9.653816},{"c":9.68,"h":9.71,"l":9.63,"n":126,"o":9.67,"t":"2026-10-19T19:55:00Z","v":5266,"vw":9.668803},{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-10-19T20:00:00Z","v":5215,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-20T13:30:00Z","v":561,"vw":9.64},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-20T14:05:00Z","v":102,"vw":9.74},{"c":9.655,"h":9.77,"l":9.655,"n":8,"o":9.75,"t":"2026-10-20T14:25:00Z","v":763,"vw":9.734337},{"c":9.82,"h":9.82,"l":9.76,"n":21,"o":9.76,"t":"2026-10-20T14:30:00Z","v":1157,"vw":9.791605},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-20T14:35:00Z","v":109,"vw":9.87},{"c":9.86,"h":9.87,"l":9.86,"n":6,"o":9.87,"t":"2026-10-20T14:40:00Z","v":252,"vw":9.865},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-20T14:50:00Z","v":100,"vw":9.88},{"c":9.86,"h":9.86,"l":9.86,"n":12,"o":9.86,"t":"2026-10-20T15:05:00Z","v":480,"vw":9.86},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-20T16:10:00Z","v":101,"vw":9.91},{"c":9.85,"h":9.9,"l":9.85,"n":14,"o":9.9,"t":"2026-10-20T16:50:00Z","v":514,"vw":9.875},{"c":9.785,"h":9.785,"l":9.785,"n":2,"o":9.785,"t":"2026-10-20T16:55:00Z","v":200,"vw":9.785},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-20T17:05:00Z","v":125,"vw":9.83},{"c":9.815,"h":9.815,"l":9.815,"n":2,"o":9.815,"t":"2026-10-20T17:35:00Z","v":153,"vw":9.815},{"c":9.815,"h":9.815,"l":9.815,"n":3,"o":9.815,"t":"2026-10-20T17:40:00Z","v":209,"vw":9.815},{"c":9.78,"h":9.815,"l":9.78,"n":3,"o":9.815,"t":"2026-10-20T17:50:00Z","v":409,"vw":9.806422},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-20T18:00:00Z","v":151,"vw":9.77},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T18:05:00Z","v":100,"vw":9.8},{"c":9.855,"h":9.855,"l":9.85,"n":2,"o":9.85,"t":"2026-10-20T18:15:00Z","v":200,"vw":9.8525},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-20T19:20:00Z","v":105,"vw":9.84},{"c":9.81,"h":9.83,"l":9.81,"n":11,"o":9.83,"t":"2026-10-20T19:25:00Z","v":563,"vw":9.815814},{"c":9.815,"h":9.815,"l":9.815,"n":5,"o":9.815,"t":"2026-10-20T19:45:00Z","v":185,"vw":9.815},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-20T19:50:00Z","v":212,"vw":9.9},{"c":9.72,"h":9.89,"l":9.72,"n":129,"o":9.89,"t":"2026-10-20T19:55:00Z","v":4319,"vw":9.770027},{"c":9.69,"h":9.84,"l":9.69,"n":5,"o":9.84,"t":"2026-10-20T20:00:00Z","v":7067,"vw":9.693257},{"c":9.695,"h":9.81,"l":9.695,"n":4,"o":9.81,"t":"2026-10-21T13:30:00Z","v":444,"vw":9.763175},{"c":9.63,"h":9.7,"l":9.63,"n":5,"o":9.7,"t":"2026-10-21T14:00:00Z","v":426,"vw":9.669298},{"c":9.665,"h":9.665,"l":9.665,"n":8,"o":9.665,"t":"2026-10-21T14:15:00Z","v":262,"vw":9.665},{"c":9.65,"h":9.65,"l":9.65,"n":8,"o":9.65,"t":"2026-10-21T14:30:00Z","v":221,"vw":9.65},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-21T14:50:00Z","v":100,"vw":9.76},{"c":9.785,"h":9.785,"l":9.785,"n":2,"o":9.785,"t":"2026-10-21T15:50:00Z","v":101,"vw":9.785},{"c":9.685,"h":9.685,"l":9.685,"n":2,"o":9.685,"t":"2026-10-21T15:55:00Z","v":101,"vw":9.685},{"c":9.69,"h":9.785,"l":9.69,"n":3,"o":9.785,"t":"2026-10-21T16:00:00Z","v":201,"vw":9.7375},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-21T16:05:00Z","v":120,"vw":9.69},{"c":9.68,"h":9.71,"l":9.68,"n":11,"o":9.71,"t":"2026-10-21T16:10:00Z","v":649,"vw":9.704},{"c":9.71,"h":9.74,"l":9.71,"n":2,"o":9.74,"t":"2026-10-21T16:35:00Z","v":200,"vw":9.725},{"c":9.695,"h":9.72,"l":9.68,"n":23,"o":9.71,"t":"2026-10-21T16:50:00Z","v":1238,"vw":9.695},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-21T17:00:00Z","v":131,"vw":9.74},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-21T17:25:00Z","v":100,"vw":9.73},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-10-21T17:40:00Z","v":112,"vw":9.67},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-21T17:50:00Z","v":100,"vw":9.705},{"c":9.67,"h":9.68,"l":9.67,"n":19,"o":9.67,"t":"2026-10-21T18:05:00Z","v":1073,"vw":9.671429},{"c":9.645,"h":9.67,"l":9.645,"n":2,"o":9.67,"t":"2026-10-21T18:35:00Z","v":250,"vw":9.66},{"c":9.645,"h":9.71,"l":9.645,"n":2,"o":9.71,"t":"2026-10-21T18:45:00Z","v":200,"vw":9.6775},{"c":9.585,"h":9.63,"l":9.53,"n":48,"o":9.63,"t":"2026-10-21T18:50:00Z","v":3433,"vw":9.571571},{"c":9.575,"h":9.625,"l":9.54,"n":8,"o":9.625,"t":"2026-10-21T19:20:00Z","v":811,"vw":9.581971},{"c":9.61,"h":9.62,"l":9.575,"n":22,"o":9.575,"t":"2026-10-21T19:25:00Z","v":1302,"vw":9.6005},{"c":9.615,"h":9.615,"l":9.615,"n":4,"o":9.615,"t":"2026-10-21T19:35:00Z","v":134,"vw":9.615},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T19:40:00Z","v":100,"vw":9.62},{"c":9.62,"h":9.64,"l":9.62,"n":3,"o":9.64,"t":"2026-10-21T19:45:00Z","v":201,"vw":9.63},{"c":9.6,"h":9.625,"l":9.6,"n":5,"o":9.625,"t":"2026-10-21T19:50:00Z","v":795,"vw":9.611792},{"c":9.64,"h":9.65,"l":9.595,"n":155,"o":9.61,"t":"2026-10-21T19:55:00Z","v":8559,"vw":9.632145},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-21T20:00:00Z","v":6335,"vw":9.62},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-22T13:30:00Z","v":163,"vw":9.59},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-22T13:35:00Z","v":200,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-22T13:45:00Z","v":260,"vw":9.68},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-22T13:55:00Z","v":101,"vw":9.52},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-22T14:10:00Z","v":161,"vw":9.68},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-22T14:25:00Z","v":100,"vw":9.59},{"c":9.6,"h":9.66,"l":9.54,"n":12,"o":9.66,"t":"2026-10-22T14:30:00Z","v":845,"vw":9.597517},{"c":9.645,"h":9.68,"l":9.64,"n":9,"o":9.68,"t":"2026-10-22T14:35:00Z","v":573,"vw":9.65625},{"c":9.605,"h":9.605,"l":9.56,"n":21,"o":9.6,"t":"2026-10-22T14:40:00Z","v":1602,"vw":9.584076},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-22T15:10:00Z","v":197,"vw":9.73},{"c":9.65,"h":9.68,"l":9.63,"n":28,"o":9.675,"t":"2026-10-22T16:10:00Z","v":5239,"vw":9.64413},{"c":9.785,"h":9.785,"l":9.71,"n":18,"o":9.71,"t":"2026-10-22T16:20:00Z","v":1533,"vw":9.732127},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-22T16:25:00Z","v":100,"vw":9.76},{"c":9.75,"h":9.75,"l":9.74,"n":7,"o":9.74,"t":"2026-10-22T16:40:00Z","v":420,"vw":9.745},{"c":9.75,"h":9.76,"l":9.75,"n":8,"o":9.76,"t":"2026-10-22T16:45:00Z","v":491,"vw":9.755},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-10-22T16:50:00Z","v":200,"vw":9.75},{"c":9.745,"h":9.745,"l":9.745,"n":1,"o":9.745,"t":"2026-10-22T17:00:00Z","v":100,"vw":9.745},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-22T17:10:00Z","v":183,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-22T17:15:00Z","v":168,"vw":9.77},{"c":9.75,"h":9.755,"l":9.75,"n":17,"o":9.755,"t":"2026-10-22T17:20:00Z","v":535,"vw":9.751667},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-22T17:55:00Z","v":150,"vw":9.8},{"c":9.77,"h":9.77,"l":9.77,"n":23,"o":9.77,"t":"2026-10-22T18:15:00Z","v":1784,"vw":9.77},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-10-22T18:20:00Z","v":165,"vw":9.8},{"c":9.75,"h":9.76,"l":9.75,"n":11,"o":9.76,"t":"2026-10-22T18:35:00Z","v":465,"vw":9.755},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-10-22T19:00:00Z","v":544,"vw":9.75},{"c":9.73,"h":9.7974,"l":9.73,"n":5,"o":9.7974,"t":"2026-10-22T19:05:00Z","v":480,"vw":9.782322},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-22T19:25:00Z","v":103,"vw":9.77},{"c":9.74,"h":9.815,"l":9.74,"n":9,"o":9.77,"t":"2026-10-22T19:30:00Z","v":763,"vw":9.785},{"c":9.82,"h":9.82,"l":9.78,"n":8,"o":9.78,"t":"2026-10-22T19:35:00Z","v":907,"vw":9.805},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-22T19:40:00Z","v":118,"vw":9.79},{"c":9.82,"h":9.8368,"l":9.82,"n":16,"o":9.8368,"t":"2026-10-22T19:50:00Z","v":611,"vw":9.829294},{"c":9.89,"h":9.89,"l":9.83,"n":205,"o":9.845,"t":"2026-10-22T19:55:00Z","v":8841,"vw":9.861658},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-22T20:00:00Z","v":9612,"vw":9.87}],"history":[{"c":9.35,"h":9.39,"l":9.26,"n":598,"o":9.3,"t":"2024-10-21T04:00:00Z","v":28104,"vw":9.355871},{"c":9.1,"h":9.32,"l":9.09,"n":415,"o":9.32,"t":"2024-10-22T04:00:00Z","v":13253,"vw":9.130125},{"c":9.05,"h":9.07,"l":9,"n":292,"o":9.06,"t":"2024-10-23T04:00:00Z","v":8199,"vw":9.043636},{"c":9.05,"h":9.06,"l":8.8,"n":326,"o":9.01,"t":"2024-10-24T04:00:00Z","v":85434,"vw":8.857455},{"c":8.92,"h":9.14,"l":8.92,"n":236,"o":9.04,"t":"2024-10-25T04:00:00Z","v":11544,"vw":8.981491},{"c":9.25,"h":9.3,"l":8.92,"n":328,"o":8.92,"t":"2024-10-28T04:00:00Z","v":22002,"vw":9.218771},{"c":9.23,"h":9.3223,"l":9.153,"n":284,"o":9.153,"t":"2024-10-29T04:00:00Z","v":15186,"vw":9.23623},{"c":9.18,"h":9.37,"l":9.11,"n":111,"o":9.28,"t":"2024-10-30T04:00:00Z","v":7516,"vw":9.244492},{"c":8.95,"h":9.08,"l":8.89,"n":213,"o":9.02,"t":"2024-10-31T04:00:00Z","v":11821,"vw":8.955826},{"c":8.83,"h":8.97,"l":8.77,"n":348,"o":8.97,"t":"2024-11-01T04:00:00Z","v":12321,"vw":8.834474},{"c":9.4,"h":9.4,"l":8.89,"n":473,"o":8.89,"t":"2024-11-04T05:00:00Z","v":23940,"vw":9.285162},{"c":9.35,"h":9.425,"l":9.31,"n":348,"o":9.4,"t":"2024-11-05T05:00:00Z","v":20326,"vw":9.364181},{"c":9.55,"h":9.58,"l":9.34,"n":1382,"o":9.4,"t":"2024-11-06T05:00:00Z","v":79725,"vw":9.543862},{"c":9.33,"h":9.55,"l":8.69,"n":966,"o":9.55,"t":"2024-11-07T05:00:00Z","v":83971,"vw":9.370564},{"c":9.36,"h":9.41,"l":9.285,"n":572,"o":9.4,"t":"2024-11-08T05:00:00Z","v":34842,"vw":9.371585},{"c":8.96,"h":9.4,"l":8.66,"n":981,"o":9.4,"t":"2024-11-11T05:00:00Z","v":45104,"vw":8.910588},{"c":8.85,"h":8.99,"l":8.65,"n":604,"o":8.81,"t":"2024-11-12T05:00:00Z","v":44938,"vw":8.82187},{"c":8.91,"h":9,"l":8.815,"n":493,"o":8.95,"t":"2024-11-13T05:00:00Z","v":17788,"vw":8.911995},{"c":8.74,"h":8.82,"l":8.7,"n":271,"o":8.82,"t":"2024-11-14T05:00:00Z","v":15437,"vw":8.744995},{"c":8.88,"h":8.95,"l":8.8,"n":761,"o":8.81,"t":"2024-11-15T05:00:00Z","v":43142,"vw":8.883823},{"c":8.82,"h":9.12,"l":8.78,"n":490,"o":8.91,"t":"2024-11-18T05:00:00Z","v":55191,"vw":8.969333},{"c":8.97,"h":9.14,"l":8.78,"n":520,"o":8.82,"t":"2024-11-19T05:00:00Z","v":62035,"vw":8.856881},{"c":9,"h":9.02,"l":8.83,"n":456,"o":8.86,"t":"2024-11-20T05:00:00Z","v":44485,"vw":8.89824},{"c":9.01,"h":9.14,"l":8.94,"n":473,"o":9.09,"t":"2024-11-21T05:00:00Z","v":46554,"vw":9.047791},{"c":8.98,"h":9.28,"l":8.9556,"n":470,"o":9,"t":"2024-11-22T05:00:00Z","v":78126,"vw":9.037761},{"c":8.88,"h":9.2,"l":8.86,"n":374,"o":9.2,"t":"2024-11-25T05:00:00Z","v":26005,"vw":9.014256},{"c":8.86,"h":9.06,"l":8.84,"n":485,"o":8.95,"t":"2024-11-26T05:00:00Z","v":18691,"vw":8.92112},{"c":8.87,"h":9,"l":8.8,"n":585,"o":8.86,"t":"2024-11-27T05:00:00Z","v":27420,"vw":8.903053},{"c":8.83,"h":8.95,"l":8.81,"n":363,"o":8.89,"t":"2024-11-29T05:00:00Z","v":13311,"vw":8.875182},{"c":8.84,"h":8.94,"l":8.7,"n":644,"o":8.86,"t":"2024-12-02T05:00:00Z","v":38311,"vw":8.808496},{"c":8.77,"h":8.95,"l":8.7,"n":701,"o":8.83,"t":"2024-12-03T05:00:00Z","v":65327,"vw":8.801604},{"c":8.83,"h":8.83,"l":8.77,"n":389,"o":8.78,"t":"2024-12-04T05:00:00Z","v":20159,"vw":8.802793},{"c":8.7,"h":8.875,"l":8.4,"n":444,"o":8.85,"t":"2024-12-05T05:00:00Z","v":35391,"vw":8.611091},{"c":8.51,"h":8.655,"l":8.43,"n":406,"o":8.5861,"t":"2024-12-06T05:00:00Z","v":23578,"vw":8.543633},{"c":8.48,"h":8.595,"l":8.28,"n":417,"o":8.5,"t":"2024-12-09T05:00:00Z","v":35811,"vw":8.456523},{"c":8.4,"h":8.72,"l":8.354,"n":648,"o":8.7,"t":"2024-12-10T05:00:00Z","v":90463,"vw":8.577846},{"c":8.36,"h":8.5,"l":8.24,"n":396,"o":8.43,"t":"2024-12-11T05:00:00Z","v":24709,"vw":8.377789},{"c":8.32,"h":8.44,"l":8.25,"n":335,"o":8.44,"t":"2024-12-12T05:00:00Z","v":18212,"vw":8.331581},{"c":8.36,"h":8.46,"l":8.16,"n":321,"o":8.29,"t":"2024-12-13T05:00:00Z","v":13934,"vw":8.364592},{"c":8.55,"h":8.7,"l":8.3,"n":522,"o":8.34,"t":"2024-12-16T05:00:00Z","v":22227,"vw":8.533997},{"c":8.46,"h":8.56,"l":8.4,"n":485,"o":8.505,"t":"2024-12-17T05:00:00Z","v":22983,"vw":8.470728},{"c":8.3,"h":8.655,"l":8.2807,"n":535,"o":8.54,"t":"2024-12-18T05:00:00Z","v":492799,"vw":8.437053},{"c":8.39,"h":8.46,"l":8.28,"n":416,"o":8.39,"t":"2024-12-19T05:00:00Z","v":240718,"vw":8.428306},{"c":8.47,"h":8.75,"l":8.35,"n":276,"o":8.35,"t":"2024-12-20T05:00:00Z","v":49065,"vw":8.437196},{"c":8.34,"h":8.48,"l":8.33,"n":337,"o":8.4,"t":"2024-12-23T05:00:00Z","v":17209,"vw":8.354249},{"c":8.46,"h":8.49,"l":8.35,"n":148,"o":8.42,"t":"2024-12-24T05:00:00Z","v":8220,"vw":8.443634},{"c":8.44,"h":8.5,"l":8.36,"n":337,"o":8.38,"t":"2024-12-26T05:00:00Z","v":20092,"vw":8.409388},{"c":8.38,"h":8.43,"l":8.305,"n":484,"o":8.365,"t":"2024-12-27T05:00:00Z","v":15477,"vw":8.373437},{"c":8.46,"h":8.56,"l":8.39,"n":316,"o":8.39,"t":"2024-12-30T05:00:00Z","v":14360,"vw":8.460814},{"c":8.37,"h":8.5267,"l":8.31,"n":348,"o":8.49,"t":"2024-12-31T05:00:00Z","v":20855,"vw":8.396777},{"c":8.21,"h":8.37,"l":8.21,"n":305,"o":8.359,"t":"2025-01-02T05:00:00Z","v":13416,"vw":8.283574},{"c":8.18,"h":8.33,"l":8.12,"n":533,"o":8.12,"t":"2025-01-03T05:00:00Z","v":23071,"vw":8.194097},{"c":8.01,"h":8.17,"l":8,"n":664,"o":8.17,"t":"2025-01-06T05:00:00Z","v":35104,"vw":8.066561},{"c":8.02,"h":8.08,"l":7.96,"n":545,"o":8,"t":"2025-01-07T05:00:00Z","v":31465,"vw":8.003999},{"c":8.06,"h":8.12,"l":7.97,"n":435,"o":7.97,"t":"2025-01-08T05:00:00Z","v":23937,"vw":8.029744},{"c":8.01,"h":8.06,"l":7.74,"n":642,"o":8.06,"t":"2025-01-10T05:00:00Z","v":65948,"vw":7.980493},{"c":8.05,"h":8.085,"l":7.98,"n":333,"o":7.99,"t":"2025-01-13T05:00:00Z","v":22200,"vw":8.03771},{"c":8.1,"h":8.15,"l":8.04,"n":381,"o":8.04,"t":"2025-01-14T05:00:00Z","v":33293,"vw":8.100935},{"c":8.31,"h":8.31,"l":8.1507,"n":232,"o":8.23,"t":"2025-01-15T05:00:00Z","v":15845,"vw":8.277377},{"c":8.21,"h":8.375,"l":8.16,"n":554,"o":8.35,"t":"2025-01-16T05:00:00Z","v":30318,"vw":8.22915},{"c":8.16,"h":8.35,"l":8.01,"n":392,"o":8.35,"t":"2025-01-17T05:00:00Z","v":19695,"vw":8.155169},{"c":8.11,"h":8.22,"l":8.09,"n":512,"o":8.2,"t":"2025-01-21T05:00:00Z","v":19736,"vw":8.160425},{"c":7.98,"h":8.13,"l":7.98,"n":618,"o":8.05,"t":"2025-01-22T05:00:00Z","v":38182,"vw":8.004722},{"c":7.95,"h":8.035,"l":7.89,"n":506,"o":7.9,"t":"2025-01-23T05:00:00Z","v":54056,"vw":7.964439},{"c":7.99,"h":8.03,"l":7.79,"n":396,"o":7.9,"t":"2025-01-24T05:00:00Z","v":31955,"vw":7.915498},{"c":7.89,"h":8.08,"l":7.74,"n":431,"o":8.06,"t":"2025-01-27T05:00:00Z","v":29669,"vw":7.894736},{"c":8.13,"h":8.1725,"l":7.88,"n":760,"o":7.95,"t":"2025-01-28T05:00:00Z","v":48111,"vw":8.101797},{"c":8.23,"h":8.26,"l":8.089,"n":577,"o":8.11,"t":"2025-01-29T05:00:00Z","v":18390,"vw":8.190386},{"c":8.25,"h":8.4,"l":8.16,"n":369,"o":8.22,"t":"2025-01-30T05:00:00Z","v":19323,"vw":8.301026},{"c":8.1,"h":8.2501,"l":8.1,"n":556,"o":8.19,"t":"2025-01-31T05:00:00Z","v":70274,"vw":8.116258},{"c":7.99,"h":8.155,"l":7.91,"n":692,"o":8.1,"t":"2025-02-03T05:00:00Z","v":33256,"vw":8.057837},{"c":7.94,"h":8,"l":7.91,"n":360,"o":7.93,"t":"2025-02-04T05:00:00Z","v":15459,"vw":7.951567},{"c":8.05,"h":8.08,"l":7.995,"n":328,"o":8.01,"t":"2025-02-05T05:00:00Z","v":8717,"vw":8.04813},{"c":8.03,"h":8.19,"l":7.98,"n":356,"o":8.165,"t":"2025-02-06T05:00:00Z","v":11825,"vw":8.04659},{"c":8.02,"h":8.1191,"l":7.9,"n":417,"o":7.9,"t":"2025-02-07T05:00:00Z","v":21662,"vw":8.046095},{"c":8.03,"h":8.075,"l":8,"n":274,"o":8,"t":"2025-02-10T05:00:00Z","v":11226,"vw":8.024812},{"c":7.96,"h":8.03,"l":7.9,"n":396,"o":7.95,"t":"2025-02-11T05:00:00Z","v":16632,"vw":7.959965},{"c":7.77,"h":8.1064,"l":7.73,"n":356,"o":7.9,"t":"2025-02-12T05:00:00Z","v":18496,"vw":7.818718},{"c":7.9,"h":7.93,"l":7.75,"n":310,"o":7.79,"t":"2025-02-13T05:00:00Z","v":16487,"vw":7.836892},{"c":7.87,"h":8,"l":7.87,"n":271,"o":7.97,"t":"2025-02-14T05:00:00Z","v":14301,"vw":7.928116},{"c":7.88,"h":7.95,"l":7.77,"n":314,"o":7.83,"t":"2025-02-18T05:00:00Z","v":25349,"vw":7.853271},{"c":7.89,"h":7.95,"l":7.72,"n":435,"o":7.915,"t":"2025-02-19T05:00:00Z","v":18457,"vw":7.867036},{"c":7.67,"h":7.9,"l":7.67,"n":296,"o":7.9,"t":"2025-02-20T05:00:00Z","v":12301,"vw":7.720372},{"c":7.66,"h":7.76,"l":7.6,"n":458,"o":7.76,"t":"2025-02-21T05:00:00Z","v":23136,"vw":7.691044},{"c":7.83,"h":7.88,"l":7.6,"n":494,"o":7.73,"t":"2025-02-24T05:00:00Z","v":40671,"vw":7.765605},{"c":8,"h":8,"l":7.87,"n":813,"o":7.88,"t":"2025-02-25T05:00:00Z","v":84256,"vw":7.991079},{"c":7.78,"h":7.98,"l":7.77,"n":197,"o":7.98,"t":"2025-02-26T05:00:00Z","v":7839,"vw":7.808816},{"c":7.66,"h":7.805,"l":7.52,"n":415,"o":7.73,"t":"2025-02-27T05:00:00Z","v":22679,"vw":7.620592},{"c":7.77,"h":7.86,"l":7.625,"n":286,"o":7.735,"t":"2025-02-28T05:00:00Z","v":19152,"vw":7.754055},{"c":7.84,"h":7.99,"l":7.71,"n":379,"o":7.73,"t":"2025-03-03T05:00:00Z","v":32293,"vw":7.829931},{"c":7.57,"h":7.83,"l":7.54,"n":375,"o":7.7015,"t":"2025-03-04T05:00:00Z","v":28647,"vw":7.644521},{"c":7.54,"h":7.61,"l":7.405,"n":336,"o":7.57,"t":"2025-03-05T05:00:00Z","v":21098,"vw":7.524081},{"c":7.48,"h":7.48,"l":7.29,"n":407,"o":7.41,"t":"2025-03-06T05:00:00Z","v":15699,"vw":7.404893},{"c":7.46,"h":7.49,"l":7.205,"n":281,"o":7.49,"t":"2025-03-07T05:00:00Z","v":18323,"vw":7.373953},{"c":7.37,"h":7.49,"l":7.27,"n":281,"o":7.49,"t":"2025-03-10T04:00:00Z","v":18134,"vw":7.336536},{"c":7.8,"h":7.825,"l":7.33,"n":402,"o":7.33,"t":"2025-03-11T04:00:00Z","v":29072,"vw":7.570315},{"c":7.81,"h":7.89,"l":7.51,"n":549,"o":7.65,"t":"2025-03-12T04:00:00Z","v":23874,"vw":7.721602},{"c":7.43,"h":7.87,"l":7.37,"n":440,"o":7.87,"t":"2025-03-13T04:00:00Z","v":40182,"vw":7.544181},{"c":7.29,"h":7.47,"l":7.06,"n":483,"o":7.375,"t":"2025-03-14T04:00:00Z","v":39470,"vw":7.274423},{"c":7.6,"h":7.61,"l":7.255,"n":752,"o":7.35,"t":"2025-03-17T04:00:00Z","v":129639,"vw":7.402743},{"c":7.58,"h":7.72,"l":7.2499,"n":523,"o":7.7,"t":"2025-03-18T04:00:00Z","v":37345,"vw":7.4845},{"c":7.53,"h":7.71,"l":7.45,"n":401,"o":7.71,"t":"2025-03-19T04:00:00Z","v":14699,"vw":7.537432},{"c":7.41,"h":7.58,"l":7.385,"n":331,"o":7.5,"t":"2025-03-20T04:00:00Z","v":14269,"vw":7.419889},{"c":7.88,"h":7.98,"l":7.39,"n":331,"o":7.45,"t":"2025-03-21T04:00:00Z","v":58490,"vw":7.670994},{"c":7.97,"h":8.17,"l":7.8801,"n":513,"o":7.98,"t":"2025-03-24T04:00:00Z","v":68176,"vw":7.996907},{"c":7.71,"h":7.83,"l":7.54,"n":412,"o":7.83,"t":"2025-03-25T04:00:00Z","v":19916,"vw":7.678551},{"c":7.96,"h":8.22,"l":7.76,"n":721,"o":7.8354,"t":"2025-03-26T04:00:00Z","v":1064535,"vw":8.003296},{"c":8,"h":8.0498,"l":7.935,"n":610,"o":8.04,"t":"2025-03-27T04:00:00Z","v":42190,"vw":7.988754},{"c":8.05,"h":8.17,"l":7.86,"n":1029,"o":7.95,"t":"2025-03-28T04:00:00Z","v":146539,"vw":7.989164},{"c":7.92,"h":8.24,"l":7.89,"n":465,"o":7.89,"t":"2025-03-31T04:00:00Z","v":60818,"vw":7.975318},{"c":7.97,"h":8,"l":7.68,"n":987,"o":8,"t":"2025-04-01T04:00:00Z","v":194856,"vw":7.814752},{"c":7.95,"h":8,"l":7.8,"n":532,"o":7.86,"t":"2025-04-02T04:00:00Z","v":38148,"vw":7.925233},{"c":7.71,"h":7.82,"l":7.635,"n":747,"o":7.81,"t":"2025-04-03T04:00:00Z","v":55986,"vw":7.733983},{"c":7.57,"h":7.71,"l":7.28,"n":869,"o":7.65,"t":"2025-04-04T04:00:00Z","v":71989,"vw":7.491365},{"c":7.68,"h":7.87,"l":7.4,"n":834,"o":7.4,"t":"2025-04-07T04:00:00Z","v":61068,"vw":7.594062},{"c":7.72,"h":8,"l":7.55,"n":978,"o":7.86,"t":"2025-04-08T04:00:00Z","v":57874,"vw":7.684523},{"c":8.11,"h":8.62,"l":7.64,"n":802,"o":7.64,"t":"2025-04-09T04:00:00Z","v":62675,"vw":8.059134},{"c":7.98,"h":8.15,"l":7.8,"n":601,"o":8.07,"t":"2025-04-10T04:00:00Z","v":33963,"vw":7.971556},{"c":7.89,"h":8.04,"l":7.8,"n":436,"o":7.9309,"t":"2025-04-11T04:00:00Z","v":24077,"vw":7.914245},{"c":7.95,"h":8.135,"l":7.84,"n":546,"o":7.88,"t":"2025-04-14T04:00:00Z","v":36472,"vw":7.972393},{"c":7.97,"h":8.06,"l":7.95,"n":445,"o":7.99,"t":"2025-04-15T04:00:00Z","v":29869,"vw":7.990836},{"c":8.05,"h":8.09,"l":7.955,"n":601,"o":8.01,"t":"2025-04-16T04:00:00Z","v":28729,"vw":8.021041},{"c":8.09,"h":8.1,"l":7.94,"n":447,"o":8.02,"t":"2025-04-17T04:00:00Z","v":25431,"vw":8.050442},{"c":7.93,"h":8.04,"l":7.77,"n":288,"o":8.04,"t":"2025-04-21T04:00:00Z","v":17569,"vw":7.897476},{"c":8.24,"h":8.31,"l":7.93,"n":435,"o":7.93,"t":"2025-04-22T04:00:00Z","v":23245,"vw":8.194446},{"c":8.16,"h":8.3,"l":7.9759,"n":488,"o":8.3,"t":"2025-04-23T04:00:00Z","v":31172,"vw":8.108556},{"c":8.45,"h":8.45,"l":8.01,"n":703,"o":8.0173,"t":"2025-04-24T04:00:00Z","v":55185,"vw":8.245085},{"c":8.28,"h":8.37,"l":8.11,"n":386,"o":8.37,"t":"2025-04-25T04:00:00Z","v":24827,"vw":8.261891},{"c":8.35,"h":8.44,"l":8.2108,"n":778,"o":8.33,"t":"2025-04-28T04:00:00Z","v":40921,"vw":8.34931},{"c":8.52,"h":8.655,"l":8.27,"n":426,"o":8.32,"t":"2025-04-29T04:00:00Z","v":20595,"vw":8.462531},{"c":8.65,"h":8.76,"l":8.44,"n":564,"o":8.52,"t":"2025-04-30T04:00:00Z","v":30818,"vw":8.640361},{"c":8.44,"h":8.61,"l":8.34,"n":483,"o":8.59,"t":"2025-05-01T04:00:00Z","v":24266,"vw":8.496341},{"c":8.84,"h":8.965,"l":8.36,"n":407,"o":8.36,"t":"2025-05-02T04:00:00Z","v":29056,"vw":8.713731},{"c":8.93,"h":8.94,"l":8.65,"n":441,"o":8.68,"t":"2025-05-05T04:00:00Z","v":20214,"vw":8.864993},{"c":8.95,"h":8.95,"l":8.73,"n":425,"o":8.82,"t":"2025-05-06T04:00:00Z","v":23317,"vw":8.890044},{"c":9,"h":9.12,"l":8.87,"n":445,"o":9.12,"t":"2025-05-07T04:00:00Z","v":29942,"vw":8.975915},{"c":8.89,"h":9.05,"l":8.82,"n":408,"o":9.05,"t":"2025-05-08T04:00:00Z","v":25586,"vw":8.883262},{"c":9,"h":9,"l":8.855,"n":399,"o":8.91,"t":"2025-05-09T04:00:00Z","v":18139,"vw":8.965334},{"c":9.05,"h":9.15,"l":8.87,"n":382,"o":9.15,"t":"2025-05-12T04:00:00Z","v":31113,"vw":9.049835},{"c":9.34,"h":9.4,"l":9.0196,"n":756,"o":9.02,"t":"2025-05-13T04:00:00Z","v":47614,"vw":9.252919},{"c":9.3,"h":9.4,"l":9.195,"n":491,"o":9.26,"t":"2025-05-14T04:00:00Z","v":26667,"vw":9.293509},{"c":10.46,"h":10.57,"l":9.32,"n":974,"o":9.32,"t":"2025-05-15T04:00:00Z","v":73244,"vw":9.937811},{"c":10.3,"h":10.75,"l":10.19,"n":1622,"o":10.62,"t":"2025-05-16T04:00:00Z","v":116585,"vw":10.555406},{"c":10.4,"h":10.49,"l":10.03,"n":415,"o":10.29,"t":"2025-05-19T04:00:00Z","v":25670,"vw":10.276738},{"c":11.23,"h":11.2999,"l":10.38,"n":1046,"o":10.38,"t":"2025-05-20T04:00:00Z","v":90128,"vw":10.98296},{"c":11.34,"h":11.84,"l":11.02,"n":1161,"o":11.26,"t":"2025-05-21T04:00:00Z","v":115034,"vw":11.393056},{"c":11.3,"h":11.85,"l":11.06,"n":1194,"o":11.35,"t":"2025-05-22T04:00:00Z","v":62285,"vw":11.277133},{"c":11.83,"h":11.85,"l":11.1075,"n":978,"o":11.16,"t":"2025-05-23T04:00:00Z","v":45893,"vw":11.66246},{"c":12.48,"h":13.58,"l":11.91,"n":2031,"o":11.91,"t":"2025-05-27T04:00:00Z","v":142547,"vw":12.474067},{"c":12.56,"h":13.05,"l":12.41,"n":1453,"o":12.52,"t":"2025-05-28T04:00:00Z","v":94725,"vw":12.681226},{"c":12.99,"h":13.05,"l":12.4221,"n":947,"o":12.51,"t":"2025-05-29T04:00:00Z","v":61002,"vw":12.800791},{"c":12.86,"h":12.99,"l":12.67,"n":754,"o":12.99,"t":"2025-05-30T04:00:00Z","v":47248,"vw":12.824923},{"c":12.6,"h":13.045,"l":12.45,"n":779,"o":12.9,"t":"2025-06-02T04:00:00Z","v":53209,"vw":12.73079},{"c":13.01,"h":13.11,"l":12.52,"n":1456,"o":12.52,"t":"2025-06-03T04:00:00Z","v":114963,"vw":12.876784},{"c":12.94,"h":13.02,"l":12.76,"n":954,"o":13.0054,"t":"2025-06-04T04:00:00Z","v":43033,"vw":12.908746},{"c":13.06,"h":13.325,"l":12.7488,"n":1148,"o":12.7657,"t":"2025-06-05T04:00:00Z","v":36932,"vw":13.110761},{"c":13.33,"h":13.64,"l":13.11,"n":1108,"o":13.12,"t":"2025-06-06T04:00:00Z","v":50989,"vw":13.370844},{"c":13.6,"h":13.84,"l":13.28,"n":714,"o":13.47,"t":"2025-06-09T04:00:00Z","v":44401,"vw":13.551817},{"c":13.97,"h":13.99,"l":13.55,"n":982,"o":13.61,"t":"2025-06-10T04:00:00Z","v":53975,"vw":13.86739},{"c":13.84,"h":14.275,"l":13.705,"n":1153,"o":13.99,"t":"2025-06-11T04:00:00Z","v":53200,"vw":13.909695},{"c":13.87,"h":14.3,"l":13.75,"n":1253,"o":13.91,"t":"2025-06-12T04:00:00Z","v":58250,"vw":13.916252},{"c":13.6,"h":13.83,"l":13.2628,"n":998,"o":13.83,"t":"2025-06-13T04:00:00Z","v":42109,"vw":13.573029},{"c":13.77,"h":13.89,"l":13.49,"n":684,"o":13.77,"t":"2025-06-16T04:00:00Z","v":24294,"vw":13.72974},{"c":13.87,"h":14.14,"l":13.745,"n":873,"o":13.75,"t":"2025-06-17T04:00:00Z","v":47363,"vw":13.945306},{"c":13.98,"h":14.34,"l":13.7328,"n":1168,"o":13.87,"t":"2025-06-18T04:00:00Z","v":58014,"vw":14.052712},{"c":14.05,"h":14.19,"l":13.72,"n":1103,"o":14.04,"t":"2025-06-20T04:00:00Z","v":100433,"vw":14.010783},{"c":13.42,"h":14.008,"l":13.18,"n":1838,"o":13.99,"t":"2025-06-23T04:00:00Z","v":88206,"vw":13.47826},{"c":13.72,"h":13.72,"l":13.18,"n":760,"o":13.55,"t":"2025-06-24T04:00:00Z","v":52037,"vw":13.437001},{"c":13.35,"h":13.8857,"l":12.8,"n":1661,"o":13.78,"t":"2025-06-25T04:00:00Z","v":103729,"vw":13.325663},{"c":14.32,"h":14.38,"l":13.1686,"n":1140,"o":13.38,"t":"2025-06-26T04:00:00Z","v":51826,"vw":13.976043},{"c":14,"h":14.3,"l":13.71,"n":1550,"o":14.3,"t":"2025-06-27T04:00:00Z","v":847576,"vw":14.001807},{"c":13.54,"h":14,"l":13.53,"n":1550,"o":14,"t":"2025-06-30T04:00:00Z","v":108901,"vw":13.771577},{"c":14.08,"h":14.36,"l":13.27,"n":900,"o":13.7,"t":"2025-07-01T04:00:00Z","v":70991,"vw":13.966996},{"c":15.22,"h":15.34,"l":13.76,"n":1440,"o":13.97,"t":"2025-07-02T04:00:00Z","v":104908,"vw":14.858586},{"c":16.57,"h":16.62,"l":15.39,"n":1327,"o":15.39,"t":"2025-07-03T04:00:00Z","v":103710,"vw":16.190747},{"c":16.2,"h":16.795,"l":15.955,"n":2138,"o":16.5,"t":"2025-07-07T04:00:00Z","v":130036,"vw":16.359482},{"c":15.25,"h":16.16,"l":15.01,"n":1692,"o":16.16,"t":"2025-07-08T04:00:00Z","v":135483,"vw":15.507662},{"c":14.76,"h":16,"l":14.73,"n":1199,"o":15.21,"t":"2025-07-09T04:00:00Z","v":190020,"vw":15.130443},{"c":14.54,"h":15.0151,"l":14.485,"n":814,"o":14.69,"t":"2025-07-10T04:00:00Z","v":59924,"vw":14.699695},{"c":14.59,"h":14.83,"l":14.36,"n":823,"o":14.43,"t":"2025-07-11T04:00:00Z","v":57206,"vw":14.624881},{"c":14.38,"h":14.91,"l":14.31,"n":831,"o":14.63,"t":"2025-07-14T04:00:00Z","v":34000,"vw":14.52683},{"c":14.11,"h":14.5999,"l":14.1,"n":1112,"o":14.49,"t":"2025-07-15T04:00:00Z","v":59440,"vw":14.366848},{"c":14.31,"h":14.3699,"l":14.05,"n":987,"o":14.12,"t":"2025-07-16T04:00:00Z","v":37135,"vw":14.267256},{"c":14.55,"h":14.91,"l":14.225,"n":1221,"o":14.37,"t":"2025-07-17T04:00:00Z","v":68369,"vw":14.510842},{"c":14.32,"h":14.7,"l":14.32,"n":841,"o":14.64,"t":"2025-07-18T04:00:00Z","v":38672,"vw":14.435968},{"c":14.13,"h":14.405,"l":14.01,"n":574,"o":14.36,"t":"2025-07-21T04:00:00Z","v":37659,"vw":14.166893},{"c":14.43,"h":14.72,"l":14.01,"n":806,"o":14.09,"t":"2025-07-22T04:00:00Z","v":57652,"vw":14.398461},{"c":14.54,"h":14.57,"l":14.26,"n":697,"o":14.57,"t":"2025-07-23T04:00:00Z","v":31123,"vw":14.466819},{"c":14.4,"h":14.61,"l":14.35,"n":512,"o":14.53,"t":"2025-07-24T04:00:00Z","v":20412,"vw":14.427246},{"c":14.57,"h":14.6,"l":14.3822,"n":389,"o":14.51,"t":"2025-07-25T04:00:00Z","v":16904,"vw":14.543651},{"c":14.43,"h":14.6,"l":14.0985,"n":1068,"o":14.6,"t":"2025-07-28T04:00:00Z","v":44925,"vw":14.440813},{"c":14.37,"h":14.75,"l":14.33,"n":1214,"o":14.65,"t":"2025-07-29T04:00:00Z","v":52418,"vw":14.481406},{"c":13.93,"h":14.55,"l":13.93,"n":1380,"o":14.46,"t":"2025-07-30T04:00:00Z","v":48676,"vw":14.207356},{"c":13.98,"h":14.4,"l":13.8,"n":990,"o":13.86,"t":"2025-07-31T04:00:00Z","v":43903,"vw":14.00357},{"c":13.36,"h":13.8,"l":13.3001,"n":1523,"o":13.8,"t":"2025-08-01T04:00:00Z","v":71653,"vw":13.549266},{"c":13.85,"h":13.99,"l":13.38,"n":952,"o":13.38,"t":"2025-08-04T04:00:00Z","v":45346,"vw":13.747076},{"c":14.07,"h":14.4242,"l":13.2901,"n":1320,"o":13.92,"t":"2025-08-05T04:00:00Z","v":93857,"vw":13.845423},{"c":14.51,"h":14.57,"l":13.725,"n":724,"o":14,"t":"2025-08-06T04:00:00Z","v":40774,"vw":14.303596},{"c":13.9,"h":14.66,"l":13.87,"n":1137,"o":14.55,"t":"2025-08-07T04:00:00Z","v":67597,"vw":14.080149},{"c":13.52,"h":13.9042,"l":13.2,"n":646,"o":13.7,"t":"2025-08-08T04:00:00Z","v":48980,"vw":13.525988},{"c":13.59,"h":13.63,"l":13.235,"n":1155,"o":13.44,"t":"2025-08-11T04:00:00Z","v":53796,"vw":13.452773},{"c":13.82,"h":13.9,"l":13.2525,"n":1184,"o":13.69,"t":"2025-08-12T04:00:00Z","v":60453,"vw":13.749627},{"c":14.23,"h":14.33,"l":13.815,"n":694,"o":13.96,"t":"2025-08-13T04:00:00Z","v":32848,"vw":14.177122},{"c":13.71,"h":14.28,"l":13.7,"n":645,"o":14.13,"t":"2025-08-14T04:00:00Z","v":38057,"vw":13.872205},{"c":13.92,"h":13.99,"l":13.66,"n":792,"o":13.76,"t":"2025-08-15T04:00:00Z","v":32225,"vw":13.824709},{"c":14.1,"h":14.23,"l":13.855,"n":1841,"o":14,"t":"2025-08-18T04:00:00Z","v":170639,"vw":14.060837},{"c":14.17,"h":14.35,"l":13.82,"n":918,"o":14.2,"t":"2025-08-19T04:00:00Z","v":61056,"vw":14.122514},{"c":13.89,"h":14.24,"l":13.8,"n":1746,"o":14.24,"t":"2025-08-20T04:00:00Z","v":118643,"vw":13.9803},{"c":14.07,"h":14.155,"l":13.7856,"n":1571,"o":13.81,"t":"2025-08-21T04:00:00Z","v":105159,"vw":13.931308},{"c":14.12,"h":14.36,"l":14.0244,"n":2453,"o":14.1,"t":"2025-08-22T04:00:00Z","v":195598,"vw":14.173026},{"c":14.01,"h":14.17,"l":13.96,"n":1633,"o":14.01,"t":"2025-08-25T04:00:00Z","v":49469,"vw":14.02666},{"c":14.09,"h":14.14,"l":13.98,"n":1260,"o":14.105,"t":"2025-08-26T04:00:00Z","v":26873,"vw":14.075022},{"c":14.17,"h":14.27,"l":14.02,"n":1199,"o":14.02,"t":"2025-08-27T04:00:00Z","v":49008,"vw":14.161464},{"c":14.47,"h":14.5,"l":14.21,"n":1036,"o":14.21,"t":"2025-08-28T04:00:00Z","v":47268,"vw":14.406076},{"c":14.35,"h":14.5,"l":14.28,"n":1078,"o":14.5,"t":"2025-08-29T04:00:00Z","v":43215,"vw":14.406998},{"c":14.02,"h":14.5,"l":13.96,"n":1673,"o":14.22,"t":"2025-09-02T04:00:00Z","v":104498,"vw":14.215514},{"c":14.01,"h":14.2,"l":13.97,"n":896,"o":14.01,"t":"2025-09-03T04:00:00Z","v":31137,"vw":14.038649},{"c":14.25,"h":14.365,"l":13.91,"n":1296,"o":14.14,"t":"2025-09-04T04:00:00Z","v":44875,"vw":14.216264},{"c":14.03,"h":14.45,"l":14,"n":1968,"o":14.4,"t":"2025-09-05T04:00:00Z","v":63420,"vw":14.240143},{"c":14.4,"h":14.49,"l":14,"n":1865,"o":14.15,"t":"2025-09-08T04:00:00Z","v":101075,"vw":14.37943},{"c":14.34,"h":14.4,"l":14.17,"n":1462,"o":14.34,"t":"2025-09-09T04:00:00Z","v":41965,"vw":14.314451},{"c":14.08,"h":14.4,"l":14.055,"n":869,"o":14.28,"t":"2025-09-10T04:00:00Z","v":35361,"vw":14.202031},{"c":14.4,"h":14.425,"l":13.9998,"n":1570,"o":14.06,"t":"2025-09-11T04:00:00Z","v":41488,"vw":14.36334},{"c":14.34,"h":14.42,"l":14.295,"n":803,"o":14.39,"t":"2025-09-12T04:00:00Z","v":39367,"vw":14.363079},{"c":14.28,"h":14.41,"l":14.27,"n":913,"o":14.28,"t":"2025-09-15T04:00:00Z","v":37596,"vw":14.337835},{"c":14.34,"h":14.41,"l":14.26,"n":955,"o":14.26,"t":"2025-09-16T04:00:00Z","v":72317,"vw":14.340244},{"c":14.37,"h":14.75,"l":14.29,"n":1922,"o":14.4,"t":"2025-09-17T04:00:00Z","v":170186,"vw":14.486714},{"c":14.53,"h":14.95,"l":14.38,"n":1464,"o":14.67,"t":"2025-09-18T04:00:00Z","v":70705,"vw":14.647868},{"c":14.43,"h":14.72,"l":14.19,"n":1255,"o":14.52,"t":"2025-09-19T04:00:00Z","v":423590,"vw":14.437677},{"c":14.32,"h":14.48,"l":13.91,"n":1202,"o":14.43,"t":"2025-09-22T04:00:00Z","v":67407,"vw":14.272884},{"c":14.39,"h":14.58,"l":14.32,"n":1150,"o":14.32,"t":"2025-09-23T04:00:00Z","v":52541,"vw":14.433455},{"c":14.17,"h":14.4,"l":14.075,"n":658,"o":14.36,"t":"2025-09-24T04:00:00Z","v":27830,"vw":14.21648},{"c":14.17,"h":14.8023,"l":13.99,"n":1604,"o":14.17,"t":"2025-09-25T04:00:00Z","v":79967,"vw":14.209421},{"c":14.57,"h":14.57,"l":14.14,"n":900,"o":14.19,"t":"2025-09-26T04:00:00Z","v":41669,"vw":14.486612},{"c":14.58,"h":14.65,"l":14.44,"n":1007,"o":14.57,"t":"2025-09-29T04:00:00Z","v":42979,"vw":14.573845},{"c":14.62,"h":14.815,"l":14.47,"n":1132,"o":14.54,"t":"2025-09-30T04:00:00Z","v":47683,"vw":14.618178},{"c":14.24,"h":14.65,"l":14.24,"n":1340,"o":14.47,"t":"2025-10-01T04:00:00Z","v":34370,"vw":14.392021},{"c":14.56,"h":14.655,"l":13.9349,"n":1000,"o":14.23,"t":"2025-10-02T04:00:00Z","v":49084,"vw":14.294547},{"c":14.7,"h":14.8,"l":14.53,"n":1339,"o":14.72,"t":"2025-10-03T04:00:00Z","v":51135,"vw":14.660344},{"c":14.44,"h":14.9042,"l":14.36,"n":922,"o":14.62,"t":"2025-10-06T04:00:00Z","v":37524,"vw":14.53927},{"c":14.85,"h":14.87,"l":14.215,"n":1272,"o":14.43,"t":"2025-10-07T04:00:00Z","v":58898,"vw":14.686293},{"c":15.07,"h":15.195,"l":14.9,"n":874,"o":14.93,"t":"2025-10-08T04:00:00Z","v":49581,"vw":15.053448},{"c":15.05,"h":15.2,"l":14.91,"n":927,"o":15.01,"t":"2025-10-09T04:00:00Z","v":40104,"vw":15.049224},{"c":15.15,"h":15.4,"l":14.96,"n":1061,"o":15.03,"t":"2025-10-10T04:00:00Z","v":57696,"vw":15.139231},{"c":16.13,"h":16.5069,"l":15.36,"n":2459,"o":15.36,"t":"2025-10-13T04:00:00Z","v":182368,"vw":16.066203},{"c":15.77,"h":16.18,"l":15.64,"n":1282,"o":16.02,"t":"2025-10-14T04:00:00Z","v":66705,"vw":15.925025},{"c":15.9,"h":16.25,"l":15.795,"n":1273,"o":15.85,"t":"2025-10-15T04:00:00Z","v":82006,"vw":15.920617},{"c":15.23,"h":16.23,"l":15.23,"n":1744,"o":16,"t":"2025-10-16T04:00:00Z","v":73156,"vw":15.51329},{"c":14.58,"h":15.41,"l":14.52,"n":1306,"o":15.16,"t":"2025-10-17T04:00:00Z","v":102382,"vw":14.929336},{"c":14.71,"h":14.77,"l":14.35,"n":965,"o":14.59,"t":"2025-10-20T04:00:00Z","v":54308,"vw":14.626803},{"c":14.65,"h":14.9,"l":14.59,"n":766,"o":14.66,"t":"2025-10-21T04:00:00Z","v":52720,"vw":14.745604},{"c":14.73,"h":14.75,"l":14.55,"n":1114,"o":14.58,"t":"2025-10-22T04:00:00Z","v":65442,"vw":14.671762},{"c":15,"h":15,"l":14.74,"n":878,"o":14.78,"t":"2025-10-23T04:00:00Z","v":60112,"vw":14.903982},{"c":14.68,"h":15.29,"l":14.58,"n":818,"o":15.05,"t":"2025-10-24T04:00:00Z","v":43645,"vw":14.840973},{"c":14.7,"h":15.1982,"l":14.55,"n":1539,"o":14.87,"t":"2025-10-27T04:00:00Z","v":114333,"vw":14.768533},{"c":14.65,"h":14.85,"l":14.52,"n":1070,"o":14.7,"t":"2025-10-28T04:00:00Z","v":63549,"vw":14.648143},{"c":14.3,"h":14.7475,"l":14.23,"n":1217,"o":14.56,"t":"2025-10-29T04:00:00Z","v":52429,"vw":14.460862},{"c":13.92,"h":14.5,"l":13.81,"n":845,"o":14.26,"t":"2025-10-30T04:00:00Z","v":37086,"vw":14.016694},{"c":14.24,"h":14.345,"l":13.81,"n":713,"o":13.81,"t":"2025-10-31T04:00:00Z","v":39305,"vw":14.170418},{"c":14.14,"h":14.48,"l":13.825,"n":1191,"o":14.38,"t":"2025-11-03T05:00:00Z","v":40406,"vw":14.155813},{"c":14.05,"h":14.18,"l":13.82,"n":828,"o":14.13,"t":"2025-11-04T05:00:00Z","v":35887,"vw":13.972169},{"c":14.63,"h":14.75,"l":14.03,"n":1088,"o":14.05,"t":"2025-11-05T05:00:00Z","v":53144,"vw":14.566933},{"c":14.6,"h":14.94,"l":14.345,"n":1493,"o":14.74,"t":"2025-11-06T05:00:00Z","v":59057,"vw":14.577796},{"c":13.02,"h":14.35,"l":12.6,"n":2922,"o":13.95,"t":"2025-11-07T05:00:00Z","v":260910,"vw":13.205996},{"c":13.46,"h":13.73,"l":13.04,"n":1970,"o":13.25,"t":"2025-11-10T05:00:00Z","v":157378,"vw":13.409274},{"c":12.9,"h":13.65,"l":12.765,"n":1617,"o":13.41,"t":"2025-11-11T05:00:00Z","v":54719,"vw":12.986008},{"c":12.74,"h":13.11,"l":12.71,"n":1733,"o":12.99,"t":"2025-11-12T05:00:00Z","v":71857,"vw":12.831071},{"c":12.76,"h":13.2,"l":12.5,"n":1150,"o":12.62,"t":"2025-11-13T05:00:00Z","v":76377,"vw":12.751831},{"c":12.63,"h":13.043,"l":12.5,"n":976,"o":12.71,"t":"2025-11-14T05:00:00Z","v":39956,"vw":12.68188},{"c":12.52,"h":12.8,"l":12.47,"n":760,"o":12.67,"t":"2025-11-17T05:00:00Z","v":33303,"vw":12.57538},{"c":12.93,"h":13.005,"l":12.15,"n":693,"o":12.5,"t":"2025-11-18T05:00:00Z","v":41197,"vw":12.773571},{"c":12.37,"h":12.89,"l":12.345,"n":873,"o":12.88,"t":"2025-11-19T05:00:00Z","v":34338,"vw":12.507527},{"c":12.58,"h":12.91,"l":12.44,"n":926,"o":12.44,"t":"2025-11-20T05:00:00Z","v":54239,"vw":12.60719},{"c":12.9,"h":13.02,"l":12.35,"n":1560,"o":12.57,"t":"2025-11-21T05:00:00Z","v":123384,"vw":12.891212},{"c":12.78,"h":12.9,"l":12.54,"n":811,"o":12.56,"t":"2025-11-24T05:00:00Z","v":41793,"vw":12.706231},{"c":12.99,"h":13,"l":12.64,"n":814,"o":12.82,"t":"2025-11-25T05:00:00Z","v":46941,"vw":12.952808},{"c":12.94,"h":13,"l":12.73,"n":1091,"o":12.88,"t":"2025-11-26T05:00:00Z","v":38300,"vw":12.920002},{"c":13,"h":13,"l":12.775,"n":638,"o":12.91,"t":"2025-11-28T05:00:00Z","v":38224,"vw":12.954657},{"c":12.83,"h":13,"l":12.74,"n":999,"o":12.74,"t":"2025-12-01T05:00:00Z","v":44381,"vw":12.849415},{"c":12.71,"h":12.95,"l":12.68,"n":774,"o":12.95,"t":"2025-12-02T05:00:00Z","v":26626,"vw":12.743984},{"c":12.77,"h":12.98,"l":12.65,"n":1115,"o":12.81,"t":"2025-12-03T05:00:00Z","v":60552,"vw":12.747881},{"c":12.74,"h":12.9,"l":12.63,"n":792,"o":12.63,"t":"2025-12-04T05:00:00Z","v":25424,"vw":12.763452},{"c":12.69,"h":12.79,"l":12.55,"n":534,"o":12.55,"t":"2025-12-05T05:00:00Z","v":23533,"vw":12.689809},{"c":12.79,"h":12.82,"l":12.56,"n":950,"o":12.56,"t":"2025-12-08T05:00:00Z","v":88796,"vw":12.792399},{"c":12.65,"h":12.815,"l":12.63,"n":1116,"o":12.8,"t":"2025-12-09T05:00:00Z","v":101604,"vw":12.745948},{"c":12.6,"h":12.8,"l":12.455,"n":1278,"o":12.62,"t":"2025-12-10T05:00:00Z","v":91930,"vw":12.633683},{"c":12.72,"h":12.81,"l":12.41,"n":1905,"o":12.55,"t":"2025-12-11T05:00:00Z","v":214252,"vw":12.773994},{"c":12.73,"h":12.8,"l":12.4,"n":1494,"o":12.72,"t":"2025-12-12T05:00:00Z","v":61553,"vw":12.68273},{"c":12.8,"h":12.95,"l":12.355,"n":1330,"o":12.8,"t":"2025-12-15T05:00:00Z","v":77853,"vw":12.775365},{"c":12.71,"h":12.8,"l":12.48,"n":1144,"o":12.72,"t":"2025-12-16T05:00:00Z","v":58971,"vw":12.759107},{"c":12.3,"h":12.8,"l":12.26,"n":1369,"o":12.71,"t":"2025-12-17T05:00:00Z","v":65835,"vw":12.38823},{"c":12.65,"h":12.7414,"l":12.29,"n":1683,"o":12.3,"t":"2025-12-18T05:00:00Z","v":51292,"vw":12.607432},{"c":12.8,"h":12.8,"l":12.6094,"n":961,"o":12.66,"t":"2025-12-19T05:00:00Z","v":97869,"vw":12.75667},{"c":13.9,"h":14.045,"l":12.7257,"n":1276,"o":12.8,"t":"2025-12-22T05:00:00Z","v":120672,"vw":13.295228},{"c":13.28,"h":13.97,"l":13.09,"n":1357,"o":13.93,"t":"2025-12-23T05:00:00Z","v":101477,"vw":13.39968},{"c":13.61,"h":13.765,"l":13.285,"n":2554,"o":13.3,"t":"2025-12-24T05:00:00Z","v":59007,"vw":13.529389},{"c":13.9,"h":14.14,"l":13.57,"n":978,"o":13.57,"t":"2025-12-26T05:00:00Z","v":49546,"vw":13.884032},{"c":13.62,"h":14.1499,"l":13.52,"n":1174,"o":13.95,"t":"2025-12-29T05:00:00Z","v":68861,"vw":13.803898},{"c":13.78,"h":14.05,"l":13.57,"n":1098,"o":13.61,"t":"2025-12-30T05:00:00Z","v":66660,"vw":13.836627},{"c":13.45,"h":13.75,"l":13.1201,"n":1977,"o":13.74,"t":"2025-12-31T05:00:00Z","v":79556,"vw":13.440583},{"c":11.8,"h":13.7401,"l":11.745,"n":2015,"o":13.4,"t":"2026-01-02T05:00:00Z","v":111203,"vw":12.261774},{"c":12.32,"h":12.8,"l":11.63,"n":1887,"o":11.775,"t":"2026-01-05T05:00:00Z","v":166743,"vw":12.126254},{"c":12.47,"h":12.87,"l":11.86,"n":3229,"o":12.23,"t":"2026-01-06T05:00:00Z","v":133761,"vw":12.423817},{"c":12.41,"h":13.08,"l":12.29,"n":4240,"o":12.43,"t":"2026-01-07T05:00:00Z","v":173200,"vw":12.740888},{"c":12.33,"h":12.525,"l":11.83,"n":3882,"o":12.33,"t":"2026-01-08T05:00:00Z","v":115818,"vw":12.120139},{"c":12.56,"h":12.735,"l":12,"n":3915,"o":12.29,"t":"2026-01-09T05:00:00Z","v":145981,"vw":12.603368},{"c":13.28,"h":13.73,"l":12.91,"n":1546,"o":12.91,"t":"2026-01-12T05:00:00Z","v":119531,"vw":13.30875},{"c":12.99,"h":13.6,"l":12.91,"n":1449,"o":13.32,"t":"2026-01-13T05:00:00Z","v":76629,"vw":13.105662},{"c":13.28,"h":13.595,"l":13.03,"n":1533,"o":13.03,"t":"2026-01-14T05:00:00Z","v":110445,"vw":13.23188},{"c":13.26,"h":13.6599,"l":13.05,"n":1742,"o":13.21,"t":"2026-01-15T05:00:00Z","v":73676,"vw":13.274596},{"c":13.17,"h":13.42,"l":13.115,"n":1262,"o":13.24,"t":"2026-01-16T05:00:00Z","v":61943,"vw":13.245787},{"c":13.12,"h":13.75,"l":13.04,"n":1882,"o":13.22,"t":"2026-01-20T05:00:00Z","v":89559,"vw":13.309906},{"c":13.5,"h":13.5401,"l":13.1,"n":2037,"o":13.11,"t":"2026-01-21T05:00:00Z","v":76066,"vw":13.321641},{"c":13.39,"h":13.6699,"l":13.24,"n":1535,"o":13.54,"t":"2026-01-22T05:00:00Z","v":78122,"vw":13.507222},{"c":13.19,"h":13.535,"l":13.12,"n":1258,"o":13.33,"t":"2026-01-23T05:00:00Z","v":46494,"vw":13.244321},{"c":13.37,"h":13.45,"l":13.1,"n":3153,"o":13.15,"t":"2026-01-26T05:00:00Z","v":52933,"vw":13.322916},{"c":13.35,"h":13.56,"l":13.19,"n":539,"o":13.36,"t":"2026-01-27T05:00:00Z","v":25508,"vw":13.366847},{"c":13.26,"h":13.5164,"l":13.18,"n":2445,"o":13.41,"t":"2026-01-28T05:00:00Z","v":67604,"vw":13.314435},{"c":13.43,"h":13.505,"l":13.23,"n":1000,"o":13.32,"t":"2026-01-29T05:00:00Z","v":23947,"vw":13.414618},{"c":13.42,"h":13.66,"l":13.23,"n":1512,"o":13.41,"t":"2026-01-30T05:00:00Z","v":78917,"vw":13.431913},{"c":13.61,"h":13.715,"l":13.4212,"n":1785,"o":13.52,"t":"2026-02-02T05:00:00Z","v":100971,"vw":13.572526},{"c":13.51,"h":13.7773,"l":13.43,"n":1322,"o":13.7,"t":"2026-02-03T05:00:00Z","v":66985,"vw":13.530035},{"c":13.23,"h":13.69,"l":13.18,"n":1604,"o":13.58,"t":"2026-02-04T05:00:00Z","v":67899,"vw":13.300964},{"c":13.01,"h":13.3,"l":13,"n":1902,"o":13.15,"t":"2026-02-05T05:00:00Z","v":92033,"vw":13.166894},{"c":13.19,"h":13.36,"l":13,"n":1647,"o":13.1,"t":"2026-02-06T05:00:00Z","v":88693,"vw":13.234003},{"c":13,"h":13.43,"l":12.94,"n":1046,"o":13.21,"t":"2026-02-09T05:00:00Z","v":60535,"vw":13.104818},{"c":12.96,"h":13.23,"l":12.92,"n":913,"o":13.03,"t":"2026-02-10T05:00:00Z","v":53114,"vw":13.001529},{"c":12.93,"h":13.265,"l":12.85,"n":1021,"o":13.03,"t":"2026-02-11T05:00:00Z","v":62751,"vw":12.957065},{"c":12.7,"h":13.1,"l":12.35,"n":2336,"o":13.04,"t":"2026-02-12T05:00:00Z","v":199943,"vw":12.733283},{"c":12.23,"h":12.855,"l":12.21,"n":1874,"o":12.7,"t":"2026-02-13T05:00:00Z","v":95823,"vw":12.413091},{"c":12.08,"h":12.3,"l":11.96,"n":960,"o":12.29,"t":"2026-02-17T05:00:00Z","v":52247,"vw":12.100079},{"c":12.34,"h":12.345,"l":12.06,"n":891,"o":12.08,"t":"2026-02-18T05:00:00Z","v":48092,"vw":12.244159},{"c":12.36,"h":12.5074,"l":12.1,"n":1219,"o":12.3,"t":"2026-02-19T05:00:00Z","v":43219,"vw":12.314267},{"c":12.47,"h":12.5599,"l":12.35,"n":1142,"o":12.46,"t":"2026-02-20T05:00:00Z","v":46797,"vw":12.468026},{"c":11.95,"h":12.59,"l":11.835,"n":1186,"o":12.48,"t":"2026-02-23T05:00:00Z","v":94341,"vw":12.134475},{"c":12.2,"h":12.24,"l":11.92,"n":629,"o":11.95,"t":"2026-02-24T05:00:00Z","v":24851,"vw":12.15075},{"c":12.41,"h":12.54,"l":12.21,"n":1038,"o":12.21,"t":"2026-02-25T05:00:00Z","v":45155,"vw":12.428586},{"c":12.48,"h":12.635,"l":12.295,"n":761,"o":12.49,"t":"2026-02-26T05:00:00Z","v":41395,"vw":12.483098},{"c":12.24,"h":12.4813,"l":12.09,"n":1006,"o":12.41,"t":"2026-02-27T05:00:00Z","v":68659,"vw":12.246504},{"c":12.33,"h":12.515,"l":12.0701,"n":1408,"o":12.15,"t":"2026-03-02T05:00:00Z","v":65537,"vw":12.33909},{"c":12.12,"h":12.39,"l":11.89,"n":1594,"o":12.09,"t":"2026-03-03T05:00:00Z","v":109861,"vw":12.174532},{"c":11.79,"h":12.295,"l":11.78,"n":821,"o":12.18,"t":"2026-03-04T05:00:00Z","v":62952,"vw":11.924958},{"c":11.45,"h":11.835,"l":11.155,"n":1514,"o":11.61,"t":"2026-03-05T05:00:00Z","v":70682,"vw":11.362583},{"c":11.51,"h":11.78,"l":11.18,"n":3164,"o":11.33,"t":"2026-03-06T05:00:00Z","v":144353,"vw":11.430795},{"c":11.21,"h":11.63,"l":10.95,"n":1221,"o":11.63,"t":"2026-03-09T04:00:00Z","v":56852,"vw":11.161287},{"c":11.26,"h":11.405,"l":11.11,"n":897,"o":11.11,"t":"2026-03-10T04:00:00Z","v":38752,"vw":11.25424},{"c":11,"h":11.4,"l":10.88,"n":1592,"o":11.14,"t":"2026-03-11T04:00:00Z","v":77914,"vw":11.03119},{"c":10.96,"h":11.27,"l":10.87,"n":1069,"o":11,"t":"2026-03-12T04:00:00Z","v":61955,"vw":11.018646},{"c":10.38,"h":11.21,"l":10.25,"n":1220,"o":10.96,"t":"2026-03-13T04:00:00Z","v":84205,"vw":10.517984},{"c":10.69,"h":10.93,"l":10.44,"n":1051,"o":10.44,"t":"2026-03-16T04:00:00Z","v":91333,"vw":10.671779},{"c":11.02,"h":11.31,"l":10.66,"n":1367,"o":10.73,"t":"2026-03-17T04:00:00Z","v":127172,"vw":11.029333},{"c":10.74,"h":11.15,"l":10.72,"n":3299,"o":11.05,"t":"2026-03-18T04:00:00Z","v":151039,"vw":10.823365},{"c":10.22,"h":10.74,"l":10.16,"n":1638,"o":10.74,"t":"2026-03-19T04:00:00Z","v":162834,"vw":10.349281},{"c":10,"h":10.35,"l":9.98,"n":1265,"o":10.16,"t":"2026-03-20T04:00:00Z","v":165847,"vw":10.075041},{"c":10.39,"h":10.69,"l":10.155,"n":1491,"o":10.29,"t":"2026-03-23T04:00:00Z","v":116943,"vw":10.413317},{"c":9.95,"h":10.285,"l":9.94,"n":1064,"o":10.23,"t":"2026-03-24T04:00:00Z","v":104194,"vw":10.066252},{"c":10.11,"h":10.25,"l":9.9,"n":1091,"o":10.16,"t":"2026-03-25T04:00:00Z","v":71584,"vw":10.099617},{"c":10.19,"h":10.312,"l":10,"n":1414,"o":10,"t":"2026-03-26T04:00:00Z","v":71920,"vw":10.201694},{"c":9.91,"h":10.305,"l":9.87,"n":1026,"o":10.09,"t":"2026-03-27T04:00:00Z","v":55550,"vw":10.015577},{"c":10.26,"h":10.305,"l":9.84,"n":1163,"o":9.98,"t":"2026-03-30T04:00:00Z","v":62003,"vw":10.17274},{"c":10.43,"h":10.51,"l":10.115,"n":858,"o":10.44,"t":"2026-03-31T04:00:00Z","v":79996,"vw":10.387346},{"c":10.44,"h":10.55,"l":10.2801,"n":645,"o":10.51,"t":"2026-04-01T04:00:00Z","v":38980,"vw":10.438607},{"c":10.49,"h":10.5,"l":10.25,"n":837,"o":10.31,"t":"2026-04-02T04:00:00Z","v":46684,"vw":10.443453},{"c":10.74,"h":10.76,"l":10.41,"n":1035,"o":10.41,"t":"2026-04-06T04:00:00Z","v":81609,"vw":10.650325},{"c":11.13,"h":11.33,"l":10.74,"n":1183,"o":10.74,"t":"2026-04-07T04:00:00Z","v":117948,"vw":11.086807},{"c":11.6,"h":11.7999,"l":11.41,"n":2103,"o":11.5,"t":"2026-04-08T04:00:00Z","v":192384,"vw":11.611768},{"c":11.53,"h":11.8,"l":11.48,"n":1143,"o":11.48,"t":"2026-04-09T04:00:00Z","v":101772,"vw":11.64395},{"c":11.36,"h":11.625,"l":11.29,"n":778,"o":11.5,"t":"2026-04-10T04:00:00Z","v":61100,"vw":11.389317},{"c":11.87,"h":11.91,"l":11.3,"n":1394,"o":11.3,"t":"2026-04-13T04:00:00Z","v":150587,"vw":11.743891},{"c":11.96,"h":12.08,"l":11.57,"n":1398,"o":11.87,"t":"2026-04-14T04:00:00Z","v":189313,"vw":11.893055},{"c":11.84,"h":12.11,"l":11.76,"n":1593,"o":11.9,"t":"2026-04-15T04:00:00Z","v":86504,"vw":11.875707},{"c":11.72,"h":11.95,"l":11.61,"n":1109,"o":11.89,"t":"2026-04-16T04:00:00Z","v":54260,"vw":11.773124},{"c":11.97,"h":12.13,"l":11.9,"n":1318,"o":11.9,"t":"2026-04-17T04:00:00Z","v":109319,"vw":12.019222},{"c":11.8,"h":11.93,"l":11.74,"n":781,"o":11.83,"t":"2026-04-20T04:00:00Z","v":34917,"vw":11.826727},{"c":11.61,"h":11.7525,"l":11.55,"n":839,"o":11.73,"t":"2026-04-21T04:00:00Z","v":39514,"vw":11.627127},{"c":11.8,"h":11.975,"l":11.6,"n":952,"o":11.6,"t":"2026-04-22T04:00:00Z","v":37971,"vw":11.764335},{"c":11.66,"h":11.86,"l":11.43,"n":1055,"o":11.86,"t":"2026-04-23T04:00:00Z","v":64632,"vw":11.605482},{"c":11.8,"h":11.97,"l":11.43,"n":844,"o":11.56,"t":"2026-04-24T04:00:00Z","v":57973,"vw":11.741929},{"c":11.71,"h":12.01,"l":11.64,"n":1484,"o":11.68,"t":"2026-04-27T04:00:00Z","v":141535,"vw":11.791442},{"c":11.57,"h":11.765,"l":11.57,"n":1122,"o":11.75,"t":"2026-04-28T04:00:00Z","v":37672,"vw":11.613208},{"c":11.13,"h":11.57,"l":10.99,"n":1472,"o":11.47,"t":"2026-04-29T04:00:00Z","v":89039,"vw":11.188233},{"c":10.76,"h":11.13,"l":10.71,"n":1211,"o":10.97,"t":"2026-04-30T04:00:00Z","v":91154,"vw":10.905969},{"c":10.7,"h":11.05,"l":10.6,"n":1083,"o":10.8,"t":"2026-05-01T04:00:00Z","v":72146,"vw":10.746116},{"c":10.25,"h":10.79,"l":10.215,"n":1520,"o":10.59,"t":"2026-05-04T04:00:00Z","v":78537,"vw":10.382582},{"c":10.55,"h":10.61,"l":10.15,"n":721,"o":10.41,"t":"2026-05-05T04:00:00Z","v":41239,"vw":10.518517},{"c":10.62,"h":10.71,"l":10.2835,"n":1052,"o":10.63,"t":"2026-05-06T04:00:00Z","v":35128,"vw":10.589369},{"c":10.7,"h":11.16,"l":10.248,"n":1319,"o":10.64,"t":"2026-05-07T04:00:00Z","v":58290,"vw":10.670374},{"c":11.8,"h":12.04,"l":10.75,"n":1576,"o":10.75,"t":"2026-05-08T04:00:00Z","v":99640,"vw":11.603982},{"c":11.48,"h":11.72,"l":11.34,"n":1266,"o":11.72,"t":"2026-05-11T04:00:00Z","v":35847,"vw":11.473365},{"c":11.38,"h":11.54,"l":10.9,"n":1164,"o":11.3,"t":"2026-05-12T04:00:00Z","v":57477,"vw":11.163193},{"c":11.19,"h":11.25,"l":11.04,"n":998,"o":11.25,"t":"2026-05-13T04:00:00Z","v":35106,"vw":11.153205},{"c":10.96,"h":11.41,"l":10.84,"n":868,"o":11.23,"t":"2026-05-14T04:00:00Z","v":53295,"vw":11.011741},{"c":10.76,"h":10.82,"l":10.5371,"n":1125,"o":10.77,"t":"2026-05-15T04:00:00Z","v":46401,"vw":10.733296},{"c":10.73,"h":10.8,"l":10.6,"n":1252,"o":10.74,"t":"2026-05-18T04:00:00Z","v":46462,"vw":10.693472},{"c":10.44,"h":11.23,"l":10.17,"n":1664,"o":10.76,"t":"2026-05-19T04:00:00Z","v":115110,"vw":10.420495},{"c":10.24,"h":10.735,"l":10.22,"n":1228,"o":10.33,"t":"2026-05-20T04:00:00Z","v":61480,"vw":10.451439},{"c":10.23,"h":10.295,"l":9.93,"n":975,"o":10.11,"t":"2026-05-21T04:00:00Z","v":64892,"vw":10.14377},{"c":10.06,"h":10.59,"l":10,"n":996,"o":10.3,"t":"2026-05-22T04:00:00Z","v":40496,"vw":10.11979},{"c":10.02,"h":10.33,"l":9.945,"n":1631,"o":10.05,"t":"2026-05-26T04:00:00Z","v":88623,"vw":10.062134},{"c":9.99,"h":10.19,"l":9.95,"n":1199,"o":10.19,"t":"2026-05-27T04:00:00Z","v":36013,"vw":10.017169},{"c":9.96,"h":10.36,"l":9.95,"n":1380,"o":9.98,"t":"2026-05-28T04:00:00Z","v":96969,"vw":10.073995},{"c":9.99,"h":10.12,"l":9.8,"n":1856,"o":9.95,"t":"2026-05-29T04:00:00Z","v":169764,"vw":9.939343},{"c":10,"h":10.39,"l":9.99,"n":991,"o":10.01,"t":"2026-06-01T04:00:00Z","v":62232,"vw":10.100272},{"c":10.17,"h":10.23,"l":10,"n":819,"o":10.06,"t":"2026-06-02T04:00:00Z","v":45618,"vw":10.153836},{"c":9.85,"h":10.3,"l":9.81,"n":1216,"o":10.1,"t":"2026-06-03T04:00:00Z","v":84024,"vw":9.9425},{"c":10.09,"h":10.305,"l":9.94,"n":657,"o":9.94,"t":"2026-06-04T04:00:00Z","v":26904,"vw":10.105011},{"c":10.12,"h":10.225,"l":9.95,"n":948,"o":10.06,"t":"2026-06-05T04:00:00Z","v":33230,"vw":10.093108},{"c":10.14,"h":10.37,"l":10,"n":838,"o":10.02,"t":"2026-06-08T04:00:00Z","v":34353,"vw":10.151857},{"c":10.28,"h":10.435,"l":10.13,"n":525,"o":10.17,"t":"2026-06-09T04:00:00Z","v":29355,"vw":10.276387},{"c":10.23,"h":10.5,"l":10.14,"n":967,"o":10.35,"t":"2026-06-10T04:00:00Z","v":60721,"vw":10.270168},{"c":10.36,"h":10.48,"l":10.24,"n":870,"o":10.38,"t":"2026-06-11T04:00:00Z","v":26546,"vw":10.354891},{"c":10.43,"h":10.685,"l":10.4,"n":700,"o":10.41,"t":"2026-06-12T04:00:00Z","v":29020,"vw":10.508307},{"c":10.42,"h":10.575,"l":10.315,"n":836,"o":10.57,"t":"2026-06-15T04:00:00Z","v":32462,"vw":10.405767},{"c":10.48,"h":10.835,"l":10.4401,"n":880,"o":10.48,"t":"2026-06-16T04:00:00Z","v":50120,"vw":10.516835},{"c":10.3,"h":10.66,"l":10.3,"n":1028,"o":10.49,"t":"2026-06-17T04:00:00Z","v":30401,"vw":10.407681},{"c":10.55,"h":10.55,"l":10.28,"n":689,"o":10.28,"t":"2026-06-18T04:00:00Z","v":101514,"vw":10.499674},{"c":10.43,"h":11.36,"l":10.38,"n":1232,"o":10.52,"t":"2026-06-22T04:00:00Z","v":58049,"vw":10.556898},{"c":10.55,"h":10.59,"l":10.05,"n":1074,"o":10.45,"t":"2026-06-23T04:00:00Z","v":44874,"vw":10.469383},{"c":10.59,"h":10.805,"l":10.55,"n":1468,"o":10.665,"t":"2026-06-24T04:00:00Z","v":86146,"vw":10.6672},{"c":9.98,"h":10.59,"l":9.945,"n":1204,"o":10.54,"t":"2026-06-25T04:00:00Z","v":82449,"vw":10.119842},{"c":10.5,"h":10.61,"l":9.98,"n":1527,"o":9.98,"t":"2026-06-26T04:00:00Z","v":437301,"vw":10.488789},{"c":10.31,"h":10.69,"l":10.21,"n":1084,"o":10.69,"t":"2026-06-29T04:00:00Z","v":50294,"vw":10.372534},{"c":10.42,"h":10.625,"l":10.2,"n":1054,"o":10.31,"t":"2026-06-30T04:00:00Z","v":49179,"vw":10.403589},{"c":10.44,"h":10.56,"l":10.2501,"n":1027,"o":10.35,"t":"2026-07-01T04:00:00Z","v":65150,"vw":10.409538},{"c":10.5,"h":10.58,"l":10.3,"n":1117,"o":10.48,"t":"2026-07-02T04:00:00Z","v":82953,"vw":10.471488},{"c":10.48,"h":10.765,"l":10.4,"n":1104,"o":10.62,"t":"2026-07-06T04:00:00Z","v":81200,"vw":10.524458},{"c":10.16,"h":10.54,"l":10.16,"n":863,"o":10.4,"t":"2026-07-07T04:00:00Z","v":52516,"vw":10.29967},{"c":9.99,"h":10.2,"l":9.98,"n":766,"o":10.17,"t":"2026-07-08T04:00:00Z","v":45628,"vw":10.041143},{"c":9.99,"h":10.07,"l":9.83,"n":777,"o":9.98,"t":"2026-07-09T04:00:00Z","v":72863,"vw":9.98085},{"c":9.96,"h":10.05,"l":9.815,"n":831,"o":9.91,"t":"2026-07-10T04:00:00Z","v":58396,"vw":9.944243},{"c":9.76,"h":10.0613,"l":9.76,"n":940,"o":9.87,"t":"2026-07-13T04:00:00Z","v":55200,"vw":9.848976},{"c":9.76,"h":9.86,"l":9.66,"n":1601,"o":9.76,"t":"2026-07-14T04:00:00Z","v":83511,"vw":9.783305},{"c":9.58,"h":10.1,"l":9.52,"n":1351,"o":9.72,"t":"2026-07-15T04:00:00Z","v":88429,"vw":9.661583},{"c":9.65,"h":9.71,"l":9.5,"n":960,"o":9.5,"t":"2026-07-16T04:00:00Z","v":42520,"vw":9.596938},{"c":9.65,"h":9.92,"l":9.52,"n":892,"o":9.52,"t":"2026-07-17T04:00:00Z","v":47516,"vw":9.627127},{"c":9.48,"h":9.71,"l":9.365,"n":1173,"o":9.65,"t":"2026-07-20T04:00:00Z","v":64777,"vw":9.495814},{"c":9.3,"h":9.535,"l":9.2,"n":1140,"o":9.44,"t":"2026-07-21T04:00:00Z","v":85218,"vw":9.297417},{"c":8.99,"h":9.31,"l":8.95,"n":1250,"o":9.3,"t":"2026-07-22T04:00:00Z","v":82687,"vw":9.044722},{"c":8.61,"h":8.95,"l":8.41,"n":1754,"o":8.95,"t":"2026-07-23T04:00:00Z","v":143713,"vw":8.578285},{"c":8.7,"h":8.86,"l":8.57,"n":1057,"o":8.73,"t":"2026-07-24T04:00:00Z","v":81405,"vw":8.680984},{"c":9.25,"h":9.36,"l":8.655,"n":712,"o":8.86,"t":"2026-07-27T04:00:00Z","v":50490,"vw":9.202375},{"c":9.26,"h":9.5957,"l":9.23,"n":1037,"o":9.32,"t":"2026-07-28T04:00:00Z","v":44727,"vw":9.36938},{"c":8.87,"h":9.32,"l":8.83,"n":1169,"o":9.32,"t":"2026-07-29T04:00:00Z","v":65936,"vw":8.955178},{"c":8.94,"h":9.4978,"l":8.86,"n":1181,"o":8.88,"t":"2026-07-30T04:00:00Z","v":44035,"vw":8.963255},{"c":8.91,"h":9.09,"l":8.75,"n":1286,"o":9.03,"t":"2026-07-31T04:00:00Z","v":47196,"vw":8.907904},{"c":9.25,"h":9.43,"l":8.9,"n":1574,"o":9.02,"t":"2026-08-03T04:00:00Z","v":76050,"vw":9.213191},{"c":9.28,"h":9.48,"l":9.08,"n":1265,"o":9.25,"t":"2026-08-04T04:00:00Z","v":61296,"vw":9.292497},{"c":9.16,"h":9.25,"l":8.9,"n":931,"o":9.25,"t":"2026-08-05T04:00:00Z","v":63252,"vw":9.060877},{"c":9.08,"h":9.28,"l":8.9,"n":863,"o":9.2,"t":"2026-08-06T04:00:00Z","v":42446,"vw":9.084596},{"c":10.24,"h":10.25,"l":9.5,"n":1099,"o":9.5,"t":"2026-08-07T04:00:00Z","v":114008,"vw":10.048969},{"c":10.04,"h":10.24,"l":9.755,"n":1421,"o":10.24,"t":"2026-08-10T04:00:00Z","v":81485,"vw":10.002351},{"c":9.84,"h":10.3,"l":9.68,"n":595,"o":10.18,"t":"2026-08-11T04:00:00Z","v":31033,"vw":9.884452},{"c":9.74,"h":10.205,"l":9.66,"n":736,"o":9.96,"t":"2026-08-12T04:00:00Z","v":39363,"vw":9.805398},{"c":9.88,"h":10.29,"l":9.71,"n":845,"o":10.06,"t":"2026-08-13T04:00:00Z","v":154600,"vw":9.997854},{"c":9.94,"h":9.9999,"l":9.81,"n":1589,"o":9.89,"t":"2026-08-14T04:00:00Z","v":41160,"vw":9.911518},{"c":9.82,"h":10.135,"l":9.5575,"n":1732,"o":9.86,"t":"2026-08-17T04:00:00Z","v":101207,"vw":9.791847},{"c":9.79,"h":10.06,"l":9.7,"n":1235,"o":9.92,"t":"2026-08-18T04:00:00Z","v":41005,"vw":9.834156},{"c":9.89,"h":9.995,"l":9.75,"n":2062,"o":9.89,"t":"2026-08-19T04:00:00Z","v":50031,"vw":9.85942},{"c":10.03,"h":10.12,"l":9.75,"n":1267,"o":9.86,"t":"2026-08-20T04:00:00Z","v":120638,"vw":9.870055},{"c":10.42,"h":10.47,"l":10.12,"n":1495,"o":10.12,"t":"2026-08-21T04:00:00Z","v":71289,"vw":10.340809},{"c":10.65,"h":10.8922,"l":10.4,"n":979,"o":10.5,"t":"2026-08-24T04:00:00Z","v":32853,"vw":10.607681},{"c":10.52,"h":10.8899,"l":10.37,"n":733,"o":10.63,"t":"2026-08-25T04:00:00Z","v":22676,"vw":10.518214},{"c":10.16,"h":10.57,"l":10.15,"n":826,"o":10.4,"t":"2026-08-26T04:00:00Z","v":39499,"vw":10.247227},{"c":10.02,"h":10.19,"l":9.89,"n":896,"o":10.08,"t":"2026-08-27T04:00:00Z","v":34560,"vw":10.05674},{"c":10.24,"h":10.415,"l":10.02,"n":1263,"o":10.12,"t":"2026-08-28T04:00:00Z","v":45590,"vw":10.25329},{"c":10.31,"h":10.46,"l":10.17,"n":1012,"o":10.28,"t":"2026-08-31T04:00:00Z","v":32543,"vw":10.339895},{"c":10.09,"h":10.395,"l":10.01,"n":886,"o":10.32,"t":"2026-09-01T04:00:00Z","v":39625,"vw":10.145062},{"c":10,"h":10.21,"l":9.99,"n":939,"o":10.15,"t":"2026-09-02T04:00:00Z","v":34267,"vw":10.045803},{"c":10.08,"h":10.17,"l":9.91,"n":799,"o":10.09,"t":"2026-09-03T04:00:00Z","v":27672,"vw":10.053709},{"c":10.32,"h":10.46,"l":10.02,"n":744,"o":10.1,"t":"2026-09-04T04:00:00Z","v":25538,"vw":10.257492},{"c":9.83,"h":10.21,"l":9.83,"n":1541,"o":10.21,"t":"2026-09-08T04:00:00Z","v":61941,"vw":9.999111},{"c":9.65,"h":9.864,"l":9.61,"n":1090,"o":9.75,"t":"2026-09-09T04:00:00Z","v":31174,"vw":9.684965},{"c":9.62,"h":9.81,"l":9.57,"n":1017,"o":9.59,"t":"2026-09-10T04:00:00Z","v":31234,"vw":9.629726},{"c":9.59,"h":9.9269,"l":9.54,"n":776,"o":9.74,"t":"2026-09-11T04:00:00Z","v":33007,"vw":9.652972},{"c":9.86,"h":9.94,"l":9.525,"n":745,"o":9.54,"t":"2026-09-14T04:00:00Z","v":33820,"vw":9.814723},{"c":9.75,"h":9.93,"l":9.5001,"n":1002,"o":9.93,"t":"2026-09-15T04:00:00Z","v":33329,"vw":9.733786},{"c":9.68,"h":10,"l":9.6,"n":851,"o":9.83,"t":"2026-09-16T04:00:00Z","v":38514,"vw":9.701572},{"c":9.67,"h":9.93,"l":9.5,"n":841,"o":9.81,"t":"2026-09-17T04:00:00Z","v":16920,"vw":9.701519},{"c":9.66,"h":9.7699,"l":9.51,"n":991,"o":9.63,"t":"2026-09-18T04:00:00Z","v":79670,"vw":9.647532},{"c":9.79,"h":9.895,"l":9.635,"n":804,"o":9.77,"t":"2026-09-21T04:00:00Z","v":27036,"vw":9.796293},{"c":9.5,"h":10.0034,"l":9.41,"n":1925,"o":9.92,"t":"2026-09-22T04:00:00Z","v":78168,"vw":9.561683},{"c":9.09,"h":9.53,"l":9.04,"n":1803,"o":9.53,"t":"2026-09-23T04:00:00Z","v":82357,"vw":9.193032},{"c":9.15,"h":9.175,"l":8.975,"n":840,"o":9.055,"t":"2026-09-24T04:00:00Z","v":33997,"vw":9.097768},{"c":9.03,"h":9.1599,"l":8.9592,"n":744,"o":9.13,"t":"2026-09-25T04:00:00Z","v":31631,"vw":9.046513},{"c":9.2,"h":9.28,"l":9.01,"n":737,"o":9.05,"t":"2026-09-28T04:00:00Z","v":46032,"vw":9.16257},{"c":9.19,"h":9.24,"l":9.07,"n":810,"o":9.1,"t":"2026-09-29T04:00:00Z","v":26140,"vw":9.179986},{"c":9.5,"h":9.56,"l":9.1601,"n":1467,"o":9.25,"t":"2026-09-30T04:00:00Z","v":138512,"vw":9.320176},{"c":9.33,"h":9.52,"l":9.25,"n":787,"o":9.5,"t":"2026-10-01T04:00:00Z","v":32870,"vw":9.362403},{"c":9.43,"h":9.91,"l":9.38,"n":1176,"o":9.48,"t":"2026-10-02T04:00:00Z","v":45560,"vw":9.514669},{"c":9.32,"h":9.5,"l":9.287,"n":693,"o":9.355,"t":"2026-10-05T04:00:00Z","v":39627,"vw":9.345024},{"c":9.56,"h":9.6112,"l":9.355,"n":626,"o":9.45,"t":"2026-10-06T04:00:00Z","v":36883,"vw":9.509442},{"c":9.44,"h":9.54,"l":9.3548,"n":829,"o":9.43,"t":"2026-10-07T04:00:00Z","v":41812,"vw":9.4598},{"c":9.49,"h":9.53,"l":9.375,"n":1006,"o":9.4,"t":"2026-10-08T04:00:00Z","v":41881,"vw":9.477693},{"c":9.4,"h":9.5,"l":9.3701,"n":605,"o":9.41,"t":"2026-10-09T04:00:00Z","v":49129,"vw":9.405689},{"c":9.46,"h":9.485,"l":9.32,"n":565,"o":9.4,"t":"2026-10-12T04:00:00Z","v":27074,"vw":9.409111},{"c":9.51,"h":9.7,"l":9.4,"n":1042,"o":9.5,"t":"2026-10-13T04:00:00Z","v":61711,"vw":9.50793},{"c":9.48,"h":9.58,"l":9.32,"n":668,"o":9.47,"t":"2026-10-14T04:00:00Z","v":37702,"vw":9.446863},{"c":9.71,"h":9.985,"l":9.57,"n":705,"o":9.58,"t":"2026-10-15T04:00:00Z","v":26188,"vw":9.690009},{"c":9.59,"h":9.72,"l":9.3501,"n":605,"o":9.72,"t":"2026-10-16T04:00:00Z","v":18970,"vw":9.591987},{"c":9.64,"h":9.77,"l":9.52,"n":333,"o":9.6,"t":"2026-10-19T04:00:00Z","v":20418,"vw":9.674384},{"c":9.69,"h":9.91,"l":9.64,"n":500,"o":9.64,"t":"2026-10-20T04:00:00Z","v":21032,"vw":9.740915},{"c":9.62,"h":9.81,"l":9.53,"n":513,"o":9.81,"t":"2026-10-21T04:00:00Z","v":29311,"vw":9.630662},{"c":9.87,"h":9.89,"l":9.52,"n":677,"o":9.59,"t":"2026-10-22T04:00:00Z","v":40455,"vw":9.771993}],"volatilityBars":[{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-09-21T13:30:00Z","v":128,"vw":9.77},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-09-21T13:45:00Z","v":101,"vw":9.82},{"c":9.635,"h":9.8,"l":9.635,"n":17,"o":9.8,"t":"2026-09-21T14:00:00Z","v":1106,"vw":9.714972},{"c":9.77,"h":9.78,"l":9.76,"n":15,"o":9.77,"t":"2026-09-21T14:15:00Z","v":1504,"vw":9.769221},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-09-21T15:00:00Z","v":106,"vw":9.84},{"c":9.795,"h":9.83,"l":9.745,"n":19,"o":9.82,"t":"2026-09-21T15:15:00Z","v":1503,"vw":9.800769},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-09-21T15:30:00Z","v":103,"vw":9.8},{"c":9.76,"h":9.8,"l":9.75,"n":20,"o":9.8,"t":"2026-09-21T15:45:00Z","v":797,"vw":9.773952},{"c":9.78,"h":9.78,"l":9.73,"n":9,"o":9.73,"t":"2026-09-21T16:00:00Z","v":385,"vw":9.755},{"c":9.8,"h":9.8,"l":9.8,"n":7,"o":9.8,"t":"2026-09-21T16:30:00Z","v":129,"vw":9.8},{"c":9.8699,"h":9.8699,"l":9.79,"n":4,"o":9.79,"t":"2026-09-21T17:15:00Z","v":232,"vw":9.835161},{"c":9.8,"h":9.8,"l":9.78,"n":13,"o":9.78,"t":"2026-09-21T17:30:00Z","v":768,"vw":9.796296},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-21T18:00:00Z","v":100,"vw":9.82},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-09-21T18:45:00Z","v":319,"vw":9.8},{"c":9.8,"h":9.8,"l":9.79,"n":26,"o":9.79,"t":"2026-09-21T19:15:00Z","v":1222,"vw":9.795506},{"c":9.83,"h":9.83,"l":9.79,"n":61,"o":9.79,"t":"2026-09-21T19:30:00Z","v":2227,"vw":9.81},{"c":9.73,"h":9.895,"l":9.73,"n":176,"o":9.8401,"t":"2026-09-21T19:45:00Z","v":5863,"vw":9.832401},{"c":9.79,"h":9.79,"l":9.79,"n":6,"o":9.79,"t":"2026-09-21T20:00:00Z","v":5146,"vw":9.79},{"c":9.795,"h":9.92,"l":9.795,"n":5,"o":9.92,"t":"2026-09-22T13:30:00Z","v":620,"vw":9.898185},{"c":9.77,"h":9.77,"l":9.77,"n":6,"o":9.77,"t":"2026-09-22T13:45:00Z","v":243,"vw":9.77},{"c":10.0034,"h":10.0034,"l":9.92,"n":3,"o":9.935,"t":"2026-09-22T14:00:00Z","v":1100,"vw":9.953055},{"c":9.81,"h":9.82,"l":9.8,"n":12,"o":9.8,"t":"2026-09-22T14:15:00Z","v":857,"vw":9.809656},{"c":9.83,"h":9.85,"l":9.8,"n":39,"o":9.81,"t":"2026-09-22T14:30:00Z","v":2312,"vw":9.816718},{"c":9.75,"h":9.75,"l":9.75,"n":7,"o":9.75,"t":"2026-09-22T14:45:00Z","v":227,"vw":9.75},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-09-22T15:00:00Z","v":109,"vw":9.7},{"c":9.69,"h":9.71,"l":9.69,"n":46,"o":9.7,"t":"2026-09-22T15:30:00Z","v":649,"vw":9.7},{"c":9.62,"h":9.62,"l":9.62,"n":11,"o":9.62,"t":"2026-09-22T15:45:00Z","v":231,"vw":9.62},{"c":9.6201,"h":9.6201,"l":9.6201,"n":2,"o":9.6201,"t":"2026-09-22T16:00:00Z","v":110,"vw":9.6201},{"c":9.6625,"h":9.72,"l":9.6625,"n":15,"o":9.7,"t":"2026-09-22T16:45:00Z","v":356,"vw":9.695},{"c":9.6,"h":9.63,"l":9.6,"n":51,"o":9.63,"t":"2026-09-22T17:00:00Z","v":14466,"vw":9.601093},{"c":9.51,"h":9.52,"l":9.5,"n":33,"o":9.52,"t":"2026-09-22T17:15:00Z","v":3026,"vw":9.505862},{"c":9.66,"h":9.66,"l":9.565,"n":29,"o":9.565,"t":"2026-09-22T17:45:00Z","v":703,"vw":9.629817},{"c":9.62,"h":9.62,"l":9.62,"n":7,"o":9.62,"t":"2026-09-22T18:00:00Z","v":226,"vw":9.62},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-09-22T18:15:00Z","v":108,"vw":9.63},{"c":9.47,"h":9.55,"l":9.465,"n":152,"o":9.52,"t":"2026-09-22T18:30:00Z","v":9515,"vw":9.510345},{"c":9.49,"h":9.49,"l":9.49,"n":9,"o":9.49,"t":"2026-09-22T19:00:00Z","v":333,"vw":9.49},{"c":9.51,"h":9.52,"l":9.51,"n":12,"o":9.51,"t":"2026-09-22T19:15:00Z","v":650,"vw":9.513945},{"c":9.54,"h":9.57,"l":9.42,"n":179,"o":9.48,"t":"2026-09-22T19:30:00Z","v":7577,"vw":9.50328},{"c":9.48,"h":9.56,"l":9.41,"n":463,"o":9.46,"t":"2026-09-22T19:45:00Z","v":20432,"vw":9.495635},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-09-22T20:00:00Z","v":6955,"vw":9.5},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-23T13:00:00Z","v":116,"vw":9.6},{"c":9.38,"h":9.53,"l":9.38,"n":20,"o":9.53,"t":"2026-09-23T13:30:00Z","v":5911,"vw":9.500145},{"c":9.51,"h":9.51,"l":9.39,"n":156,"o":9.47,"t":"2026-09-23T13:45:00Z","v":5238,"vw":9.465082},{"c":9.46,"h":9.46,"l":9.395,"n":10,"o":9.395,"t":"2026-09-23T14:00:00Z","v":474,"vw":9.4275},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-09-23T14:15:00Z","v":101,"vw":9.28},{"c":9.26,"h":9.26,"l":9.26,"n":6,"o":9.26,"t":"2026-09-23T14:30:00Z","v":326,"vw":9.26},{"c":9.26,"h":9.26,"l":9.25,"n":32,"o":9.26,"t":"2026-09-23T14:45:00Z","v":1780,"vw":9.253871},{"c":9.1001,"h":9.285,"l":9.1001,"n":7,"o":9.14,"t":"2026-09-23T15:00:00Z","v":1466,"vw":9.135143},{"c":9.12,"h":9.14,"l":9.12,"n":6,"o":9.14,"t":"2026-09-23T15:15:00Z","v":273,"vw":9.13},{"c":9.3325,"h":9.35,"l":9.25,"n":41,"o":9.25,"t":"2026-09-23T15:30:00Z","v":3115,"vw":9.297629},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-09-23T15:45:00Z","v":106,"vw":9.23},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-09-23T16:15:00Z","v":150,"vw":9.22},{"c":9.26,"h":9.26,"l":9.2,"n":18,"o":9.21,"t":"2026-09-23T16:30:00Z","v":750,"vw":9.221667},{"c":9.19,"h":9.19,"l":9.185,"n":14,"o":9.1895,"t":"2026-09-23T16:45:00Z","v":1337,"vw":9.187888},{"c":9.13,"h":9.26,"l":9.13,"n":7,"o":9.26,"t":"2026-09-23T17:00:00Z","v":1387,"vw":9.241367},{"c":9.165,"h":9.2284,"l":9.13,"n":35,"o":9.2284,"t":"2026-09-23T17:15:00Z","v":2634,"vw":9.176936},{"c":9.16,"h":9.18,"l":9.16,"n":116,"o":9.17,"t":"2026-09-23T17:30:00Z","v":1244,"vw":9.169587},{"c":9.1485,"h":9.22,"l":9.14,"n":108,"o":9.18,"t":"2026-09-23T17:45:00Z","v":5584,"vw":9.171801},{"c":9.14,"h":9.1865,"l":9.14,"n":33,"o":9.1865,"t":"2026-09-23T18:00:00Z","v":3988,"vw":9.157366},{"c":9.12,"h":9.17,"l":9.12,"n":14,"o":9.17,"t":"2026-09-23T18:15:00Z","v":1414,"vw":9.140883},{"c":9.19,"h":9.19,"l":9.11,"n":71,"o":9.11,"t":"2026-09-23T18:30:00Z","v":3338,"vw":9.141678},{"c":9.14,"h":9.1725,"l":9.14,"n":28,"o":9.145,"t":"2026-09-23T18:45:00Z","v":1171,"vw":9.155983},{"c":9.2,"h":9.2,"l":9.18,"n":17,"o":9.18,"t":"2026-09-23T19:00:00Z","v":1696,"vw":9.19786},{"c":9.17,"h":9.17,"l":9.11,"n":79,"o":9.15,"t":"2026-09-23T19:15:00Z","v":1418,"vw":9.14625},{"c":9.07,"h":9.18,"l":9.07,"n":45,"o":9.13,"t":"2026-09-23T19:30:00Z","v":4875,"vw":9.105941},{"c":9.1,"h":9.1,"l":9.04,"n":287,"o":9.065,"t":"2026-09-23T19:45:00Z","v":19192,"vw":9.056026},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-09-23T20:00:00Z","v":5889,"vw":9.09},{"c":9.055,"h":9.055,"l":9.055,"n":7,"o":9.055,"t":"2026-09-24T13:30:00Z","v":199,"vw":9.055},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-24T13:45:00Z","v":100,"vw":9.05},{"c":9.155,"h":9.155,"l":9.155,"n":2,"o":9.155,"t":"2026-09-24T14:30:00Z","v":133,"vw":9.155},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-09-24T14:45:00Z","v":111,"vw":9.04},{"c":9.13,"h":9.13,"l":9,"n":48,"o":9.01,"t":"2026-09-24T15:30:00Z","v":2664,"vw":9.084415},{"c":9.16,"h":9.16,"l":8.975,"n":92,"o":9.07,"t":"2026-09-24T15:45:00Z","v":6954,"vw":9.072914},{"c":9.045,"h":9.045,"l":9.04,"n":7,"o":9.04,"t":"2026-09-24T16:00:00Z","v":1174,"vw":9.040455},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-09-24T16:15:00Z","v":128,"vw":9.07},{"c":9.03,"h":9.095,"l":9.03,"n":8,"o":9.095,"t":"2026-09-24T16:30:00Z","v":288,"vw":9.0625},{"c":9.095,"h":9.095,"l":9.095,"n":3,"o":9.095,"t":"2026-09-24T16:45:00Z","v":300,"vw":9.095},{"c":8.99,"h":9.07,"l":8.99,"n":9,"o":9.03,"t":"2026-09-24T17:00:00Z","v":1220,"vw":9.03},{"c":9.07,"h":9.07,"l":8.98,"n":4,"o":8.98,"t":"2026-09-24T17:15:00Z","v":306,"vw":9.010405},{"c":9.1143,"h":9.1143,"l":9.1143,"n":5,"o":9.1143,"t":"2026-09-24T17:30:00Z","v":133,"vw":9.1143},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-09-24T17:45:00Z","v":331,"vw":9.08},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-24T18:00:00Z","v":211,"vw":9},{"c":9.075,"h":9.075,"l":9,"n":7,"o":9,"t":"2026-09-24T18:15:00Z","v":538,"vw":9.048392},{"c":9.1,"h":9.11,"l":9.08,"n":41,"o":9.11,"t":"2026-09-24T18:30:00Z","v":2128,"vw":9.106786},{"c":9.12,"h":9.12,"l":9.07,"n":25,"o":9.07,"t":"2026-09-24T19:00:00Z","v":767,"vw":9.091186},{"c":9.175,"h":9.175,"l":9.175,"n":3,"o":9.175,"t":"2026-09-24T19:15:00Z","v":479,"vw":9.175},{"c":9.11,"h":9.14,"l":9.11,"n":14,"o":9.14,"t":"2026-09-24T19:30:00Z","v":550,"vw":9.128827},{"c":9.14,"h":9.16,"l":9.11,"n":106,"o":9.135,"t":"2026-09-24T19:45:00Z","v":3822,"vw":9.125644},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-09-24T20:00:00Z","v":6229,"vw":9.15},{"c":8.9592,"h":9.13,"l":8.9592,"n":8,"o":9.13,"t":"2026-09-25T13:30:00Z","v":843,"vw":8.986186},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-09-25T14:15:00Z","v":2891,"vw":8.96},{"c":8.97,"h":8.98,"l":8.97,"n":5,"o":8.98,"t":"2026-09-25T14:30:00Z","v":283,"vw":8.974444},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-09-25T14:45:00Z","v":200,"vw":9.02},{"c":9.05,"h":9.05,"l":9.05,"n":7,"o":9.05,"t":"2026-09-25T15:15:00Z","v":111,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":6,"o":9.05,"t":"2026-09-25T15:30:00Z","v":110,"vw":9.05},{"c":9.08,"h":9.08,"l":9.06,"n":13,"o":9.06,"t":"2026-09-25T16:00:00Z","v":541,"vw":9.065},{"c":9.0743,"h":9.115,"l":9.0743,"n":4,"o":9.115,"t":"2026-09-25T16:15:00Z","v":495,"vw":9.10271},{"c":9.115,"h":9.115,"l":9.115,"n":1,"o":9.115,"t":"2026-09-25T17:00:00Z","v":100,"vw":9.115},{"c":9.125,"h":9.125,"l":9.125,"n":2,"o":9.125,"t":"2026-09-25T18:00:00Z","v":105,"vw":9.125},{"c":9.08,"h":9.08,"l":9.08,"n":3,"o":9.08,"t":"2026-09-25T18:30:00Z","v":263,"vw":9.08},{"c":9.135,"h":9.14,"l":9.13,"n":16,"o":9.13,"t":"2026-09-25T18:45:00Z","v":1268,"vw":9.13266},{"c":9.1,"h":9.1599,"l":9.1,"n":38,"o":9.13,"t":"2026-09-25T19:00:00Z","v":1791,"vw":9.138172},{"c":9.11,"h":9.11,"l":9.05,"n":60,"o":9.05,"t":"2026-09-25T19:30:00Z","v":2254,"vw":9.087143},{"c":9.03,"h":9.13,"l":9.03,"n":214,"o":9.08,"t":"2026-09-25T19:45:00Z","v":8518,"vw":9.070783},{"c":9.03,"h":9.03,"l":9.03,"n":6,"o":9.03,"t":"2026-09-25T20:00:00Z","v":7411,"vw":9.03},{"c":9.08,"h":9.08,"l":9.01,"n":17,"o":9.05,"t":"2026-09-28T13:30:00Z","v":9996,"vw":9.061771},{"c":9.1,"h":9.1,"l":9.08,"n":4,"o":9.08,"t":"2026-09-28T14:30:00Z","v":203,"vw":9.09},{"c":9.05,"h":9.08,"l":9.05,"n":3,"o":9.08,"t":"2026-09-28T14:45:00Z","v":242,"vw":9.062658},{"c":9.1,"h":9.1,"l":9.08,"n":5,"o":9.08,"t":"2026-09-28T15:15:00Z","v":311,"vw":9.093333},{"c":9.08,"h":9.1,"l":9.065,"n":40,"o":9.08,"t":"2026-09-28T15:45:00Z","v":1543,"vw":9.079568},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-28T16:30:00Z","v":100,"vw":9.13},{"c":9.17,"h":9.18,"l":9.16,"n":43,"o":9.16,"t":"2026-09-28T16:45:00Z","v":3943,"vw":9.170141},{"c":9.15,"h":9.17,"l":9.15,"n":7,"o":9.17,"t":"2026-09-28T17:00:00Z","v":1132,"vw":9.162556},{"c":9.23,"h":9.23,"l":9.23,"n":6,"o":9.23,"t":"2026-09-28T18:00:00Z","v":193,"vw":9.23},{"c":9.25,"h":9.28,"l":9.24,"n":62,"o":9.26,"t":"2026-09-28T18:15:00Z","v":4648,"vw":9.272524},{"c":9.21,"h":9.27,"l":9.2,"n":38,"o":9.27,"t":"2026-09-28T18:30:00Z","v":1722,"vw":9.240077},{"c":9.215,"h":9.215,"l":9.19,"n":14,"o":9.19,"t":"2026-09-28T19:30:00Z","v":723,"vw":9.199439},{"c":9.23,"h":9.24,"l":9.19,"n":164,"o":9.2,"t":"2026-09-28T19:45:00Z","v":6854,"vw":9.218026},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-09-28T20:00:00Z","v":8244,"vw":9.2},{"c":9.07,"h":9.1,"l":9.07,"n":21,"o":9.1,"t":"2026-09-29T14:15:00Z","v":1488,"vw":9.079259},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-09-29T15:15:00Z","v":263,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-09-29T15:45:00Z","v":104,"vw":9.15},{"c":9.12,"h":9.12,"l":9.11,"n":7,"o":9.11,"t":"2026-09-29T16:00:00Z","v":811,"vw":9.117887},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-09-29T16:45:00Z","v":300,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-29T17:00:00Z","v":105,"vw":9.1},{"c":9.155,"h":9.16,"l":9.155,"n":16,"o":9.16,"t":"2026-09-29T17:15:00Z","v":1998,"vw":9.15587},{"c":9.18,"h":9.18,"l":9.18,"n":11,"o":9.18,"t":"2026-09-29T18:00:00Z","v":321,"vw":9.18},{"c":9.19,"h":9.19,"l":9.19,"n":5,"o":9.19,"t":"2026-09-29T18:15:00Z","v":121,"vw":9.19},{"c":9.235,"h":9.24,"l":9.2,"n":32,"o":9.2,"t":"2026-09-29T19:15:00Z","v":2404,"vw":9.212957},{"c":9.23,"h":9.235,"l":9.2,"n":114,"o":9.235,"t":"2026-09-29T19:30:00Z","v":2053,"vw":9.221923},{"c":9.2,"h":9.22,"l":9.15,"n":147,"o":9.21,"t":"2026-09-29T19:45:00Z","v":5045,"vw":9.202132},{"c":9.19,"h":9.19,"l":9.19,"n":5,"o":9.19,"t":"2026-09-29T20:00:00Z","v":6619,"vw":9.19},{"c":9.325,"h":9.325,"l":9.25,"n":13,"o":9.25,"t":"2026-09-30T13:30:00Z","v":1451,"vw":9.255447},{"c":9.2,"h":9.32,"l":9.1601,"n":69,"o":9.32,"t":"2026-09-30T14:00:00Z","v":23050,"vw":9.194396},{"c":9.24,"h":9.33,"l":9.2,"n":86,"o":9.33,"t":"2026-09-30T14:15:00Z","v":16165,"vw":9.203272},{"c":9.31,"h":9.31,"l":9.285,"n":3,"o":9.285,"t":"2026-09-30T14:30:00Z","v":260,"vw":9.2975},{"c":9.3,"h":9.3,"l":9.29,"n":12,"o":9.29,"t":"2026-09-30T14:45:00Z","v":577,"vw":9.293333},{"c":9.305,"h":9.305,"l":9.21,"n":21,"o":9.275,"t":"2026-09-30T15:00:00Z","v":3182,"vw":9.235949},{"c":9.25,"h":9.25,"l":9.19,"n":5,"o":9.19,"t":"2026-09-30T15:30:00Z","v":232,"vw":9.22},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-30T15:45:00Z","v":100,"vw":9.25},{"c":9.25,"h":9.255,"l":9.21,"n":13,"o":9.21,"t":"2026-09-30T16:00:00Z","v":1088,"vw":9.246875},{"c":9.25,"h":9.25,"l":9.2,"n":51,"o":9.21,"t":"2026-09-30T16:15:00Z","v":11489,"vw":9.210467},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-30T16:45:00Z","v":101,"vw":9.3},{"c":9.2428,"h":9.2428,"l":9.2428,"n":2,"o":9.2428,"t":"2026-09-30T17:00:00Z","v":190,"vw":9.2428},{"c":9.235,"h":9.27,"l":9.21,"n":18,"o":9.27,"t":"2026-09-30T17:15:00Z","v":2673,"vw":9.2225},{"c":9.22,"h":9.22,"l":9.2,"n":19,"o":9.2,"t":"2026-09-30T17:30:00Z","v":675,"vw":9.207775},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-09-30T17:45:00Z","v":122,"vw":9.26},{"c":9.29,"h":9.29,"l":9.21,"n":18,"o":9.26,"t":"2026-09-30T18:00:00Z","v":1187,"vw":9.247059},{"c":9.28,"h":9.29,"l":9.28,"n":4,"o":9.29,"t":"2026-09-30T18:30:00Z","v":643,"vw":9.288333},{"c":9.29,"h":9.29,"l":9.27,"n":23,"o":9.27,"t":"2026-09-30T18:45:00Z","v":699,"vw":9.276667},{"c":9.25,"h":9.3,"l":9.25,"n":21,"o":9.3,"t":"2026-09-30T19:00:00Z","v":2271,"vw":9.254798},{"c":9.23,"h":9.25,"l":9.23,"n":29,"o":9.24,"t":"2026-09-30T19:15:00Z","v":1300,"vw":9.234286},{"c":9.26,"h":9.26,"l":9.23,"n":24,"o":9.23,"t":"2026-09-30T19:30:00Z","v":3121,"vw":9.24639},{"c":9.5,"h":9.56,"l":9.25,"n":606,"o":9.25,"t":"2026-09-30T19:45:00Z","v":43508,"vw":9.463255},{"c":9.3,"h":9.5,"l":9.3,"n":31,"o":9.5,"t":"2026-09-30T20:00:00Z","v":14826,"vw":9.473402},{"c":9.5,"h":9.5,"l":9.5,"n":8,"o":9.5,"t":"2026-09-30T21:30:00Z","v":310,"vw":9.5},{"c":9.52,"h":9.52,"l":9.37,"n":9,"o":9.5,"t":"2026-10-01T13:30:00Z","v":2775,"vw":9.496014},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-10-01T13:45:00Z","v":105,"vw":9.51},{"c":9.4,"h":9.4,"l":9.4,"n":5,"o":9.4,"t":"2026-10-01T14:15:00Z","v":303,"vw":9.4},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-01T14:30:00Z","v":175,"vw":9.42},{"c":9.27,"h":9.27,"l":9.27,"n":8,"o":9.27,"t":"2026-10-01T14:45:00Z","v":276,"vw":9.27},{"c":9.28,"h":9.3,"l":9.28,"n":49,"o":9.29,"t":"2026-10-01T15:00:00Z","v":1799,"vw":9.287143},{"c":9.285,"h":9.285,"l":9.25,"n":18,"o":9.26,"t":"2026-10-01T15:15:00Z","v":1392,"vw":9.262224},{"c":9.32,"h":9.32,"l":9.32,"n":8,"o":9.32,"t":"2026-10-01T15:30:00Z","v":337,"vw":9.32},{"c":9.39,"h":9.39,"l":9.35,"n":29,"o":9.38,"t":"2026-10-01T16:00:00Z","v":2715,"vw":9.357845},{"c":9.38,"h":9.44,"l":9.37,"n":65,"o":9.4,"t":"2026-10-01T17:30:00Z","v":3933,"vw":9.402003},{"c":9.37,"h":9.375,"l":9.33,"n":16,"o":9.375,"t":"2026-10-01T17:45:00Z","v":789,"vw":9.361777},{"c":9.32,"h":9.355,"l":9.2601,"n":25,"o":9.2601,"t":"2026-10-01T18:15:00Z","v":1540,"vw":9.314307},{"c":9.32,"h":9.35,"l":9.32,"n":182,"o":9.35,"t":"2026-10-01T19:45:00Z","v":6626,"vw":9.333509},{"c":9.33,"h":9.33,"l":9.33,"n":6,"o":9.33,"t":"2026-10-01T20:00:00Z","v":5572,"vw":9.33},{"c":9.48,"h":9.48,"l":9.48,"n":10,"o":9.48,"t":"2026-10-02T13:30:00Z","v":1460,"vw":9.48},{"c":9.9,"h":9.91,"l":9.82,"n":15,"o":9.83,"t":"2026-10-02T13:45:00Z","v":2553,"vw":9.86929},{"c":9.645,"h":9.645,"l":9.645,"n":3,"o":9.645,"t":"2026-10-02T14:00:00Z","v":178,"vw":9.645},{"c":9.57,"h":9.57,"l":9.55,"n":4,"o":9.55,"t":"2026-10-02T14:15:00Z","v":230,"vw":9.56},{"c":9.56,"h":9.56,"l":9.55,"n":25,"o":9.55,"t":"2026-10-02T14:30:00Z","v":723,"vw":9.55202},{"c":9.51,"h":9.56,"l":9.51,"n":54,"o":9.55,"t":"2026-10-02T14:45:00Z","v":6615,"vw":9.548345},{"c":9.52,"h":9.52,"l":9.5,"n":35,"o":9.5,"t":"2026-10-02T15:00:00Z","v":1473,"vw":9.511171},{"c":9.5,"h":9.51,"l":9.5,"n":7,"o":9.51,"t":"2026-10-02T15:15:00Z","v":483,"vw":9.504951},{"c":9.49,"h":9.54,"l":9.49,"n":30,"o":9.54,"t":"2026-10-02T15:30:00Z","v":961,"vw":9.518},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-02T15:45:00Z","v":137,"vw":9.44},{"c":9.48,"h":9.48,"l":9.47,"n":12,"o":9.47,"t":"2026-10-02T16:00:00Z","v":447,"vw":9.476667},{"c":9.44,"h":9.495,"l":9.44,"n":59,"o":9.495,"t":"2026-10-02T16:15:00Z","v":5861,"vw":9.482784},{"c":9.4172,"h":9.4172,"l":9.4172,"n":3,"o":9.4172,"t":"2026-10-02T16:45:00Z","v":314,"vw":9.4172},{"c":9.42,"h":9.42,"l":9.38,"n":10,"o":9.38,"t":"2026-10-02T17:15:00Z","v":490,"vw":9.392903},{"c":9.4,"h":9.44,"l":9.4,"n":28,"o":9.43,"t":"2026-10-02T17:30:00Z","v":1341,"vw":9.4205},{"c":9.42,"h":9.42,"l":9.42,"n":9,"o":9.42,"t":"2026-10-02T19:00:00Z","v":701,"vw":9.42},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-02T19:30:00Z","v":1057,"vw":9.44},{"c":9.43,"h":9.46,"l":9.4,"n":109,"o":9.46,"t":"2026-10-02T19:45:00Z","v":3654,"vw":9.424419},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-02T20:00:00Z","v":5757,"vw":9.43},{"c":9.355,"h":9.355,"l":9.355,"n":11,"o":9.355,"t":"2026-10-05T13:30:00Z","v":182,"vw":9.355},{"c":9.445,"h":9.5,"l":9.445,"n":14,"o":9.5,"t":"2026-10-05T14:15:00Z","v":629,"vw":9.4725},{"c":9.46,"h":9.49,"l":9.39,"n":15,"o":9.48,"t":"2026-10-05T14:45:00Z","v":874,"vw":9.433333},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-05T15:00:00Z","v":127,"vw":9.49},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-05T15:15:00Z","v":129,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-10-05T15:30:00Z","v":133,"vw":9.47},{"c":9.46,"h":9.47,"l":9.45,"n":13,"o":9.47,"t":"2026-10-05T15:45:00Z","v":1909,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-05T16:15:00Z","v":100,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-05T16:30:00Z","v":100,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-05T16:45:00Z","v":103,"vw":9.47},{"c":9.385,"h":9.385,"l":9.385,"n":3,"o":9.385,"t":"2026-10-05T17:00:00Z","v":140,"vw":9.385},{"c":9.375,"h":9.43,"l":9.375,"n":4,"o":9.43,"t":"2026-10-05T17:15:00Z","v":936,"vw":9.38125},{"c":9.3794,"h":9.3794,"l":9.33,"n":5,"o":9.33,"t":"2026-10-05T17:30:00Z","v":390,"vw":9.364654},{"c":9.365,"h":9.365,"l":9.365,"n":1,"o":9.365,"t":"2026-10-05T18:30:00Z","v":100,"vw":9.365},{"c":9.35,"h":9.355,"l":9.35,"n":10,"o":9.355,"t":"2026-10-05T19:15:00Z","v":398,"vw":9.353611},{"c":9.32,"h":9.345,"l":9.31,"n":34,"o":9.34,"t":"2026-10-05T19:30:00Z","v":1242,"vw":9.324655},{"c":9.33,"h":9.37,"l":9.287,"n":153,"o":9.3,"t":"2026-10-05T19:45:00Z","v":8578,"vw":9.330013},{"c":9.32,"h":9.32,"l":9.32,"n":6,"o":9.32,"t":"2026-10-05T20:00:00Z","v":15338,"vw":9.32},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-10-06T13:30:00Z","v":419,"vw":9.45},{"c":9.355,"h":9.49,"l":9.355,"n":4,"o":9.355,"t":"2026-10-06T13:45:00Z","v":701,"vw":9.374286},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-06T14:00:00Z","v":141,"vw":9.36},{"c":9.43,"h":9.43,"l":9.365,"n":25,"o":9.43,"t":"2026-10-06T14:30:00Z","v":2049,"vw":9.38225},{"c":9.56,"h":9.56,"l":9.48,"n":41,"o":9.48,"t":"2026-10-06T14:45:00Z","v":4591,"vw":9.504249},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-06T15:15:00Z","v":1050,"vw":9.5},{"c":9.545,"h":9.545,"l":9.545,"n":1,"o":9.545,"t":"2026-10-06T15:30:00Z","v":100,"vw":9.545},{"c":9.545,"h":9.6112,"l":9.545,"n":3,"o":9.6112,"t":"2026-10-06T15:45:00Z","v":301,"vw":9.589133},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-06T17:30:00Z","v":113,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-06T18:00:00Z","v":580,"vw":9.57},{"c":9.49,"h":9.5,"l":9.49,"n":13,"o":9.5,"t":"2026-10-06T18:30:00Z","v":828,"vw":9.498058},{"c":9.45,"h":9.5,"l":9.45,"n":21,"o":9.5,"t":"2026-10-06T18:45:00Z","v":1161,"vw":9.484468},{"c":9.525,"h":9.525,"l":9.45,"n":33,"o":9.45,"t":"2026-10-06T19:30:00Z","v":2424,"vw":9.489347},{"c":9.52,"h":9.58,"l":9.49,"n":204,"o":9.49,"t":"2026-10-06T19:45:00Z","v":11723,"vw":9.527811},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-10-06T20:00:00Z","v":6797,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-06T20:30:00Z","v":156,"vw":9.56},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-07T13:30:00Z","v":662,"vw":9.43},{"c":9.45,"h":9.5,"l":9.45,"n":8,"o":9.5,"t":"2026-10-07T13:45:00Z","v":1375,"vw":9.495854},{"c":9.47,"h":9.47,"l":9.3548,"n":5,"o":9.3548,"t":"2026-10-07T14:30:00Z","v":322,"vw":9.391961},{"c":9.4315,"h":9.4315,"l":9.4315,"n":3,"o":9.4315,"t":"2026-10-07T15:30:00Z","v":304,"vw":9.4315},{"c":9.395,"h":9.48,"l":9.39,"n":18,"o":9.48,"t":"2026-10-07T15:45:00Z","v":2264,"vw":9.42225},{"c":9.49,"h":9.49,"l":9.4,"n":54,"o":9.405,"t":"2026-10-07T16:15:00Z","v":3438,"vw":9.442234},{"c":9.48,"h":9.5,"l":9.46,"n":15,"o":9.46,"t":"2026-10-07T16:30:00Z","v":2441,"vw":9.480695},{"c":9.53,"h":9.53,"l":9.475,"n":2,"o":9.475,"t":"2026-10-07T16:45:00Z","v":200,"vw":9.5025},{"c":9.48,"h":9.48,"l":9.48,"n":14,"o":9.48,"t":"2026-10-07T17:00:00Z","v":428,"vw":9.48},{"c":9.505,"h":9.54,"l":9.49,"n":20,"o":9.51,"t":"2026-10-07T17:15:00Z","v":4555,"vw":9.509544},{"c":9.48,"h":9.48,"l":9.48,"n":7,"o":9.48,"t":"2026-10-07T17:45:00Z","v":224,"vw":9.48},{"c":9.46,"h":9.46,"l":9.46,"n":5,"o":9.46,"t":"2026-10-07T18:00:00Z","v":205,"vw":9.46},{"c":9.45,"h":9.46,"l":9.43,"n":24,"o":9.46,"t":"2026-10-07T18:15:00Z","v":1806,"vw":9.438},{"c":9.47,"h":9.47,"l":9.4501,"n":56,"o":9.47,"t":"2026-10-07T18:30:00Z","v":5622,"vw":9.465393},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-07T18:45:00Z","v":159,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-07T19:00:00Z","v":123,"vw":9.45},{"c":9.45,"h":9.45,"l":9.44,"n":21,"o":9.44,"t":"2026-10-07T19:30:00Z","v":1527,"vw":9.440833},{"c":9.45,"h":9.45,"l":9.44,"n":154,"o":9.445,"t":"2026-10-07T19:45:00Z","v":4422,"vw":9.446601},{"c":9.44,"h":9.44,"l":9.44,"n":8,"o":9.44,"t":"2026-10-07T20:00:00Z","v":5201,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-07T20:30:00Z","v":170,"vw":9.44},{"c":9.41,"h":9.41,"l":9.4,"n":8,"o":9.4,"t":"2026-10-08T13:30:00Z","v":307,"vw":9.405215},{"c":9.4764,"h":9.4764,"l":9.4764,"n":6,"o":9.4764,"t":"2026-10-08T15:30:00Z","v":418,"vw":9.4764},{"c":9.375,"h":9.375,"l":9.375,"n":3,"o":9.375,"t":"2026-10-08T15:45:00Z","v":1043,"vw":9.375},{"c":9.41,"h":9.41,"l":9.41,"n":16,"o":9.41,"t":"2026-10-08T16:00:00Z","v":371,"vw":9.41},{"c":9.44,"h":9.495,"l":9.44,"n":44,"o":9.48,"t":"2026-10-08T16:15:00Z","v":1910,"vw":9.468295},{"c":9.44,"h":9.44,"l":9.4,"n":37,"o":9.43,"t":"2026-10-08T16:45:00Z","v":3803,"vw":9.416154},{"c":9.51,"h":9.51,"l":9.49,"n":25,"o":9.5,"t":"2026-10-08T17:00:00Z","v":1181,"vw":9.498834},{"c":9.52,"h":9.52,"l":9.47,"n":16,"o":9.47,"t":"2026-10-08T17:30:00Z","v":2209,"vw":9.479203},{"c":9.515,"h":9.515,"l":9.515,"n":3,"o":9.515,"t":"2026-10-08T17:45:00Z","v":247,"vw":9.515},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-08T18:00:00Z","v":357,"vw":9.5},{"c":9.52,"h":9.52,"l":9.52,"n":9,"o":9.52,"t":"2026-10-08T18:15:00Z","v":112,"vw":9.52},{"c":9.5,"h":9.53,"l":9.5,"n":5,"o":9.53,"t":"2026-10-08T18:45:00Z","v":237,"vw":9.515},{"c":9.48,"h":9.505,"l":9.48,"n":9,"o":9.505,"t":"2026-10-08T19:00:00Z","v":424,"vw":9.495157},{"c":9.495,"h":9.495,"l":9.495,"n":7,"o":9.495,"t":"2026-10-08T19:15:00Z","v":1084,"vw":9.495},{"c":9.5,"h":9.53,"l":9.5,"n":14,"o":9.53,"t":"2026-10-08T19:30:00Z","v":644,"vw":9.508272},{"c":9.49,"h":9.52,"l":9.48,"n":128,"o":9.49,"t":"2026-10-08T19:45:00Z","v":2865,"vw":9.488065},{"c":9.49,"h":9.49,"l":9.49,"n":7,"o":9.49,"t":"2026-10-08T20:00:00Z","v":20213,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-08T20:30:00Z","v":128,"vw":9.49},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-09T13:30:00Z","v":131,"vw":9.41},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-09T14:00:00Z","v":224,"vw":9.48},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-09T14:15:00Z","v":100,"vw":9.41},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-09T15:00:00Z","v":100,"vw":9.5},{"c":9.465,"h":9.465,"l":9.42,"n":9,"o":9.43,"t":"2026-10-09T16:00:00Z","v":564,"vw":9.43488},{"c":9.4,"h":9.43,"l":9.4,"n":24,"o":9.42,"t":"2026-10-09T16:15:00Z","v":3027,"vw":9.426273},{"c":9.4157,"h":9.4157,"l":9.4157,"n":1,"o":9.4157,"t":"2026-10-09T16:30:00Z","v":175,"vw":9.4157},{"c":9.395,"h":9.43,"l":9.395,"n":22,"o":9.43,"t":"2026-10-09T16:45:00Z","v":3663,"vw":9.400546},{"c":9.435,"h":9.435,"l":9.405,"n":11,"o":9.42,"t":"2026-10-09T17:00:00Z","v":693,"vw":9.42},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-09T17:45:00Z","v":100,"vw":9.43},{"c":9.41,"h":9.45,"l":9.3701,"n":27,"o":9.405,"t":"2026-10-09T18:00:00Z","v":5541,"vw":9.413352},{"c":9.41,"h":9.44,"l":9.405,"n":6,"o":9.44,"t":"2026-10-09T18:15:00Z","v":2212,"vw":9.421364},{"c":9.41,"h":9.41,"l":9.41,"n":6,"o":9.41,"t":"2026-10-09T18:30:00Z","v":1038,"vw":9.41},{"c":9.415,"h":9.415,"l":9.415,"n":2,"o":9.415,"t":"2026-10-09T18:45:00Z","v":200,"vw":9.415},{"c":9.4,"h":9.4,"l":9.4,"n":11,"o":9.4,"t":"2026-10-09T19:00:00Z","v":912,"vw":9.4},{"c":9.41,"h":9.41,"l":9.4,"n":27,"o":9.4,"t":"2026-10-09T19:15:00Z","v":1753,"vw":9.404123},{"c":9.395,"h":9.4149,"l":9.38,"n":119,"o":9.4,"t":"2026-10-09T19:30:00Z","v":18953,"vw":9.396891},{"c":9.415,"h":9.44,"l":9.4,"n":80,"o":9.4,"t":"2026-10-09T19:45:00Z","v":3664,"vw":9.412056},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-09T20:00:00Z","v":3243,"vw":9.4},{"c":9.375,"h":9.4,"l":9.32,"n":8,"o":9.4,"t":"2026-10-12T13:30:00Z","v":908,"vw":9.367905},{"c":9.4299,"h":9.4299,"l":9.38,"n":9,"o":9.39,"t":"2026-10-12T13:45:00Z","v":1163,"vw":9.397605},{"c":9.42,"h":9.42,"l":9.42,"n":4,"o":9.42,"t":"2026-10-12T14:15:00Z","v":157,"vw":9.42},{"c":9.38,"h":9.38,"l":9.37,"n":8,"o":9.37,"t":"2026-10-12T14:30:00Z","v":3475,"vw":9.379125},{"c":9.4,"h":9.43,"l":9.355,"n":21,"o":9.42,"t":"2026-10-12T15:00:00Z","v":1198,"vw":9.396875},{"c":9.395,"h":9.395,"l":9.395,"n":7,"o":9.395,"t":"2026-10-12T16:15:00Z","v":2293,"vw":9.395},{"c":9.3984,"h":9.44,"l":9.37,"n":23,"o":9.43,"t":"2026-10-12T16:30:00Z","v":2113,"vw":9.393437},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-12T17:00:00Z","v":102,"vw":9.41},{"c":9.4,"h":9.4,"l":9.39,"n":18,"o":9.39,"t":"2026-10-12T17:15:00Z","v":539,"vw":9.396667},{"c":9.41,"h":9.41,"l":9.41,"n":5,"o":9.41,"t":"2026-10-12T17:30:00Z","v":277,"vw":9.41},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-12T17:45:00Z","v":142,"vw":9.43},{"c":9.41,"h":9.41,"l":9.39,"n":5,"o":9.39,"t":"2026-10-12T18:00:00Z","v":451,"vw":9.394773},{"c":9.44,"h":9.46,"l":9.4,"n":31,"o":9.4,"t":"2026-10-12T18:15:00Z","v":2255,"vw":9.41328},{"c":9.46,"h":9.46,"l":9.43,"n":16,"o":9.44,"t":"2026-10-12T18:30:00Z","v":828,"vw":9.44375},{"c":9.46,"h":9.47,"l":9.46,"n":13,"o":9.47,"t":"2026-10-12T18:45:00Z","v":578,"vw":9.465},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-12T19:15:00Z","v":109,"vw":9.48},{"c":9.485,"h":9.485,"l":9.45,"n":11,"o":9.45,"t":"2026-10-12T19:30:00Z","v":428,"vw":9.471667},{"c":9.46,"h":9.48,"l":9.44,"n":119,"o":9.48,"t":"2026-10-12T19:45:00Z","v":2956,"vw":9.463567},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-12T20:00:00Z","v":2306,"vw":9.46},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-13T12:00:00Z","v":540,"vw":9.4},{"c":9.5,"h":9.5,"l":9.48,"n":42,"o":9.5,"t":"2026-10-13T13:30:00Z","v":4238,"vw":9.498526},{"c":9.45,"h":9.45,"l":9.4,"n":3,"o":9.4,"t":"2026-10-13T13:45:00Z","v":205,"vw":9.425},{"c":9.49,"h":9.49,"l":9.45,"n":5,"o":9.45,"t":"2026-10-13T14:00:00Z","v":500,"vw":9.478},{"c":9.445,"h":9.445,"l":9.445,"n":1,"o":9.445,"t":"2026-10-13T14:15:00Z","v":100,"vw":9.445},{"c":9.5,"h":9.5,"l":9.475,"n":46,"o":9.489,"t":"2026-10-13T14:45:00Z","v":8514,"vw":9.490715},{"c":9.54,"h":9.55,"l":9.495,"n":247,"o":9.5,"t":"2026-10-13T15:00:00Z","v":21950,"vw":9.501248},{"c":9.62,"h":9.62,"l":9.56,"n":9,"o":9.56,"t":"2026-10-13T15:15:00Z","v":2104,"vw":9.611707},{"c":9.55,"h":9.7,"l":9.55,"n":9,"o":9.7,"t":"2026-10-13T15:30:00Z","v":470,"vw":9.629095},{"c":9.5005,"h":9.5005,"l":9.5005,"n":4,"o":9.5005,"t":"2026-10-13T15:45:00Z","v":237,"vw":9.5005},{"c":9.5,"h":9.5,"l":9.5,"n":11,"o":9.5,"t":"2026-10-13T16:00:00Z","v":387,"vw":9.5},{"c":9.505,"h":9.505,"l":9.49,"n":5,"o":9.49,"t":"2026-10-13T16:15:00Z","v":375,"vw":9.5},{"c":9.545,"h":9.545,"l":9.545,"n":1,"o":9.545,"t":"2026-10-13T17:00:00Z","v":125,"vw":9.545},{"c":9.52,"h":9.55,"l":9.52,"n":18,"o":9.54,"t":"2026-10-13T17:15:00Z","v":792,"vw":9.535},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-13T18:15:00Z","v":290,"vw":9.57},{"c":9.54,"h":9.54,"l":9.54,"n":8,"o":9.54,"t":"2026-10-13T18:45:00Z","v":243,"vw":9.54},{"c":9.55,"h":9.55,"l":9.54,"n":25,"o":9.55,"t":"2026-10-13T19:00:00Z","v":864,"vw":9.546667},{"c":9.53,"h":9.53,"l":9.53,"n":8,"o":9.53,"t":"2026-10-13T19:15:00Z","v":421,"vw":9.53},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-13T19:30:00Z","v":150,"vw":9.5},{"c":9.48,"h":9.58,"l":9.46,"n":141,"o":9.545,"t":"2026-10-13T19:45:00Z","v":6449,"vw":9.507014},{"c":9.51,"h":9.51,"l":9.51,"n":9,"o":9.51,"t":"2026-10-13T20:00:00Z","v":8692,"vw":9.51},{"c":9.4,"h":9.47,"l":9.4,"n":4,"o":9.47,"t":"2026-10-14T13:30:00Z","v":1227,"vw":9.42768},{"c":9.32,"h":9.35,"l":9.32,"n":5,"o":9.34,"t":"2026-10-14T13:45:00Z","v":414,"vw":9.340291},{"c":9.37,"h":9.4,"l":9.35,"n":11,"o":9.4,"t":"2026-10-14T14:00:00Z","v":1549,"vw":9.394667},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-14T14:15:00Z","v":200,"vw":9.37},{"c":9.43,"h":9.48,"l":9.37,"n":9,"o":9.4302,"t":"2026-10-14T14:30:00Z","v":1415,"vw":9.429385},{"c":9.41,"h":9.45,"l":9.4,"n":49,"o":9.43,"t":"2026-10-14T14:45:00Z","v":9486,"vw":9.404218},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-14T15:00:00Z","v":100,"vw":9.39},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-14T15:30:00Z","v":128,"vw":9.41},{"c":9.45,"h":9.475,"l":9.4139,"n":8,"o":9.4139,"t":"2026-10-14T15:45:00Z","v":806,"vw":9.44017},{"c":9.47,"h":9.48,"l":9.4502,"n":6,"o":9.4502,"t":"2026-10-14T16:00:00Z","v":481,"vw":9.4626},{"c":9.49,"h":9.49,"l":9.47,"n":16,"o":9.49,"t":"2026-10-14T16:15:00Z","v":858,"vw":9.482509},{"c":9.51,"h":9.51,"l":9.51,"n":7,"o":9.51,"t":"2026-10-14T16:30:00Z","v":303,"vw":9.51},{"c":9.54,"h":9.54,"l":9.53,"n":6,"o":9.53,"t":"2026-10-14T16:45:00Z","v":204,"vw":9.535},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-14T17:00:00Z","v":179,"vw":9.48},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-14T17:30:00Z","v":166,"vw":9.52},{"c":9.52,"h":9.53,"l":9.52,"n":5,"o":9.52,"t":"2026-10-14T17:45:00Z","v":453,"vw":9.525},{"c":9.49,"h":9.515,"l":9.47,"n":79,"o":9.51,"t":"2026-10-14T18:00:00Z","v":3195,"vw":9.495645},{"c":9.465,"h":9.465,"l":9.465,"n":2,"o":9.465,"t":"2026-10-14T18:30:00Z","v":110,"vw":9.465},{"c":9.465,"h":9.465,"l":9.465,"n":3,"o":9.465,"t":"2026-10-14T18:45:00Z","v":251,"vw":9.465},{"c":9.47,"h":9.47,"l":9.47,"n":17,"o":9.47,"t":"2026-10-14T19:00:00Z","v":578,"vw":9.47},{"c":9.45,"h":9.46,"l":9.43,"n":60,"o":9.43,"t":"2026-10-14T19:30:00Z","v":2730,"vw":9.443958},{"c":9.58,"h":9.58,"l":9.455,"n":93,"o":9.51,"t":"2026-10-14T19:45:00Z","v":3211,"vw":9.538989},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-14T20:00:00Z","v":6407,"vw":9.48},{"c":9.57,"h":9.58,"l":9.57,"n":3,"o":9.58,"t":"2026-10-15T13:30:00Z","v":570,"vw":9.571757},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-15T14:00:00Z","v":110,"vw":9.68},{"c":9.66,"h":9.985,"l":9.66,"n":40,"o":9.66,"t":"2026-10-15T14:30:00Z","v":1566,"vw":9.718915},{"c":9.7,"h":9.7,"l":9.66,"n":10,"o":9.695,"t":"2026-10-15T14:45:00Z","v":401,"vw":9.685},{"c":9.66,"h":9.695,"l":9.66,"n":6,"o":9.695,"t":"2026-10-15T15:00:00Z","v":692,"vw":9.669136},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-15T15:15:00Z","v":128,"vw":9.76},{"c":9.65,"h":9.68,"l":9.61,"n":55,"o":9.67,"t":"2026-10-15T15:45:00Z","v":3614,"vw":9.657479},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-15T16:00:00Z","v":2212,"vw":9.71},{"c":9.69,"h":9.69,"l":9.64,"n":16,"o":9.64,"t":"2026-10-15T16:30:00Z","v":922,"vw":9.651339},{"c":9.64,"h":9.72,"l":9.64,"n":13,"o":9.72,"t":"2026-10-15T16:45:00Z","v":800,"vw":9.667027},{"c":9.735,"h":9.889,"l":9.735,"n":2,"o":9.889,"t":"2026-10-15T17:15:00Z","v":407,"vw":9.826568},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-10-15T18:00:00Z","v":208,"vw":9.75},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-15T19:30:00Z","v":119,"vw":9.62},{"c":9.71,"h":9.725,"l":9.6401,"n":102,"o":9.68,"t":"2026-10-15T19:45:00Z","v":3600,"vw":9.681134},{"c":9.71,"h":9.71,"l":9.702,"n":3,"o":9.702,"t":"2026-10-15T20:00:00Z","v":5261,"vw":9.709844},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-10-16T13:30:00Z","v":1801,"vw":9.72},{"c":9.3501,"h":9.3501,"l":9.3501,"n":2,"o":9.3501,"t":"2026-10-16T13:45:00Z","v":807,"vw":9.3501},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-16T14:00:00Z","v":119,"vw":9.63},{"c":9.4575,"h":9.4575,"l":9.4575,"n":17,"o":9.4575,"t":"2026-10-16T14:15:00Z","v":125,"vw":9.4575},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-16T14:45:00Z","v":100,"vw":9.47},{"c":9.5524,"h":9.5524,"l":9.5524,"n":3,"o":9.5524,"t":"2026-10-16T15:15:00Z","v":245,"vw":9.5524},{"c":9.68,"h":9.68,"l":9.68,"n":7,"o":9.68,"t":"2026-10-16T15:30:00Z","v":169,"vw":9.68},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-16T16:45:00Z","v":100,"vw":9.63},{"c":9.565,"h":9.65,"l":9.565,"n":20,"o":9.64,"t":"2026-10-16T17:30:00Z","v":810,"vw":9.6065},{"c":9.58,"h":9.58,"l":9.56,"n":33,"o":9.58,"t":"2026-10-16T18:15:00Z","v":1451,"vw":9.576461},{"c":9.62,"h":9.62,"l":9.62,"n":17,"o":9.62,"t":"2026-10-16T18:30:00Z","v":313,"vw":9.62},{"c":9.65,"h":9.65,"l":9.5901,"n":3,"o":9.5901,"t":"2026-10-16T19:15:00Z","v":227,"vw":9.616604},{"c":9.55,"h":9.63,"l":9.55,"n":103,"o":9.61,"t":"2026-10-16T19:45:00Z","v":3283,"vw":9.580775},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-16T20:00:00Z","v":6145,"vw":9.59},{"c":9.7,"h":9.7,"l":9.6,"n":11,"o":9.6,"t":"2026-10-19T13:30:00Z","v":1045,"vw":9.665429},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-19T14:15:00Z","v":100,"vw":9.74},{"c":9.56,"h":9.56,"l":9.54,"n":2,"o":9.54,"t":"2026-10-19T14:45:00Z","v":359,"vw":9.545571},{"c":9.755,"h":9.755,"l":9.755,"n":1,"o":9.755,"t":"2026-10-19T15:00:00Z","v":100,"vw":9.755},{"c":9.755,"h":9.755,"l":9.52,"n":4,"o":9.52,"t":"2026-10-19T15:30:00Z","v":350,"vw":9.611667},{"c":9.64,"h":9.755,"l":9.64,"n":2,"o":9.755,"t":"2026-10-19T16:00:00Z","v":600,"vw":9.659167},{"c":9.705,"h":9.76,"l":9.705,"n":9,"o":9.705,"t":"2026-10-19T16:15:00Z","v":377,"vw":9.723333},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-19T17:00:00Z","v":100,"vw":9.76},{"c":9.74,"h":9.77,"l":9.74,"n":17,"o":9.77,"t":"2026-10-19T17:45:00Z","v":2601,"vw":9.760416},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-19T18:00:00Z","v":100,"vw":9.76},{"c":9.705,"h":9.705,"l":9.705,"n":2,"o":9.705,"t":"2026-10-19T18:15:00Z","v":102,"vw":9.705},{"c":9.6459,"h":9.705,"l":9.6459,"n":5,"o":9.705,"t":"2026-10-19T18:30:00Z","v":293,"vw":9.66954},{"c":9.705,"h":9.705,"l":9.65,"n":3,"o":9.6524,"t":"2026-10-19T19:00:00Z","v":300,"vw":9.669133},{"c":9.68,"h":9.71,"l":9.68,"n":4,"o":9.71,"t":"2026-10-19T19:30:00Z","v":791,"vw":9.705575},{"c":9.68,"h":9.71,"l":9.63,"n":144,"o":9.66,"t":"2026-10-19T19:45:00Z","v":6248,"vw":9.664815},{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-10-19T20:00:00Z","v":5215,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-20T13:30:00Z","v":561,"vw":9.64},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-20T14:00:00Z","v":102,"vw":9.74},{"c":9.655,"h":9.77,"l":9.655,"n":8,"o":9.75,"t":"2026-10-20T14:15:00Z","v":763,"vw":9.734337},{"c":9.86,"h":9.87,"l":9.76,"n":29,"o":9.76,"t":"2026-10-20T14:30:00Z","v":1518,"vw":9.811892},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-20T14:45:00Z","v":100,"vw":9.88},{"c":9.86,"h":9.86,"l":9.86,"n":12,"o":9.86,"t":"2026-10-20T15:00:00Z","v":480,"vw":9.86},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-20T16:00:00Z","v":101,"vw":9.91},{"c":9.785,"h":9.9,"l":9.785,"n":16,"o":9.9,"t":"2026-10-20T16:45:00Z","v":714,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-20T17:00:00Z","v":125,"vw":9.83},{"c":9.815,"h":9.815,"l":9.815,"n":5,"o":9.815,"t":"2026-10-20T17:30:00Z","v":362,"vw":9.815},{"c":9.78,"h":9.815,"l":9.78,"n":3,"o":9.815,"t":"2026-10-20T17:45:00Z","v":409,"vw":9.806422},{"c":9.8,"h":9.8,"l":9.77,"n":3,"o":9.77,"t":"2026-10-20T18:00:00Z","v":251,"vw":9.785},{"c":9.855,"h":9.855,"l":9.85,"n":2,"o":9.85,"t":"2026-10-20T18:15:00Z","v":200,"vw":9.8525},{"c":9.81,"h":9.84,"l":9.81,"n":13,"o":9.84,"t":"2026-10-20T19:15:00Z","v":668,"vw":9.821261},{"c":9.72,"h":9.9,"l":9.72,"n":140,"o":9.815,"t":"2026-10-20T19:45:00Z","v":4716,"vw":9.778421},{"c":9.69,"h":9.84,"l":9.69,"n":5,"o":9.84,"t":"2026-10-20T20:00:00Z","v":7067,"vw":9.693257},{"c":9.695,"h":9.81,"l":9.695,"n":4,"o":9.81,"t":"2026-10-21T13:30:00Z","v":444,"vw":9.763175},{"c":9.63,"h":9.7,"l":9.63,"n":5,"o":9.7,"t":"2026-10-21T14:00:00Z","v":426,"vw":9.669298},{"c":9.665,"h":9.665,"l":9.665,"n":8,"o":9.665,"t":"2026-10-21T14:15:00Z","v":262,"vw":9.665},{"c":9.65,"h":9.65,"l":9.65,"n":8,"o":9.65,"t":"2026-10-21T14:30:00Z","v":221,"vw":9.65},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-21T14:45:00Z","v":100,"vw":9.76},{"c":9.685,"h":9.785,"l":9.685,"n":4,"o":9.785,"t":"2026-10-21T15:45:00Z","v":202,"vw":9.735},{"c":9.68,"h":9.785,"l":9.68,"n":16,"o":9.785,"t":"2026-10-21T16:00:00Z","v":970,"vw":9.710625},{"c":9.71,"h":9.74,"l":9.71,"n":2,"o":9.74,"t":"2026-10-21T16:30:00Z","v":200,"vw":9.725},{"c":9.695,"h":9.72,"l":9.68,"n":23,"o":9.71,"t":"2026-10-21T16:45:00Z","v":1238,"vw":9.695},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-21T17:00:00Z","v":131,"vw":9.74},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-21T17:15:00Z","v":100,"vw":9.73},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-10-21T17:30:00Z","v":112,"vw":9.67},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-21T17:45:00Z","v":100,"vw":9.705},{"c":9.67,"h":9.68,"l":9.67,"n":19,"o":9.67,"t":"2026-10-21T18:00:00Z","v":1073,"vw":9.671429},{"c":9.645,"h":9.67,"l":9.645,"n":2,"o":9.67,"t":"2026-10-21T18:30:00Z","v":250,"vw":9.66},{"c":9.585,"h":9.71,"l":9.53,"n":50,"o":9.71,"t":"2026-10-21T18:45:00Z","v":3633,"vw":9.577954},{"c":9.61,"h":9.625,"l":9.54,"n":30,"o":9.625,"t":"2026-10-21T19:15:00Z","v":2113,"vw":9.592328},{"c":9.62,"h":9.62,"l":9.615,"n":5,"o":9.615,"t":"2026-10-21T19:30:00Z","v":234,"vw":9.6175},{"c":9.64,"h":9.65,"l":9.595,"n":163,"o":9.64,"t":"2026-10-21T19:45:00Z","v":9555,"vw":9.629805},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-21T20:00:00Z","v":6335,"vw":9.62},{"c":9.68,"h":9.68,"l":9.59,"n":3,"o":9.59,"t":"2026-10-22T13:30:00Z","v":363,"vw":9.639724},{"c":9.52,"h":9.68,"l":9.52,"n":3,"o":9.68,"t":"2026-10-22T13:45:00Z","v":361,"vw":9.635556},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-22T14:00:00Z","v":161,"vw":9.68},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-22T14:15:00Z","v":100,"vw":9.59},{"c":9.605,"h":9.68,"l":9.54,"n":42,"o":9.66,"t":"2026-10-22T14:30:00Z","v":3020,"vw":9.600986},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-22T15:00:00Z","v":197,"vw":9.73},{"c":9.65,"h":9.68,"l":9.63,"n":28,"o":9.675,"t":"2026-10-22T16:00:00Z","v":5239,"vw":9.64413},{"c":9.76,"h":9.785,"l":9.71,"n":19,"o":9.71,"t":"2026-10-22T16:15:00Z","v":1633,"vw":9.734313},{"c":9.75,"h":9.75,"l":9.74,"n":7,"o":9.74,"t":"2026-10-22T16:30:00Z","v":420,"vw":9.745},{"c":9.75,"h":9.76,"l":9.75,"n":12,"o":9.76,"t":"2026-10-22T16:45:00Z","v":691,"vw":9.754},{"c":9.77,"h":9.77,"l":9.745,"n":4,"o":9.745,"t":"2026-10-22T17:00:00Z","v":283,"vw":9.7575},{"c":9.75,"h":9.77,"l":9.75,"n":20,"o":9.77,"t":"2026-10-22T17:15:00Z","v":703,"vw":9.75625},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-22T17:45:00Z","v":150,"vw":9.8},{"c":9.8,"h":9.8,"l":9.77,"n":29,"o":9.77,"t":"2026-10-22T18:15:00Z","v":1949,"vw":9.772158},{"c":9.75,"h":9.76,"l":9.75,"n":11,"o":9.76,"t":"2026-10-22T18:30:00Z","v":465,"vw":9.755},{"c":9.73,"h":9.7974,"l":9.73,"n":9,"o":9.75,"t":"2026-10-22T19:00:00Z","v":1024,"vw":9.765321},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-22T19:15:00Z","v":103,"vw":9.77},{"c":9.79,"h":9.82,"l":9.74,"n":19,"o":9.77,"t":"2026-10-22T19:30:00Z","v":1788,"vw":9.795313},{"c":9.89,"h":9.89,"l":9.82,"n":221,"o":9.8368,"t":"2026-10-22T19:45:00Z","v":9452,"vw":9.858371},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-22T20:00:00Z","v":9612,"vw":9.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8,"strike":22.052896085665044,"iv":2.6941075434409227,"gamma":0.04252629647593466,"theta":-0.04132416439561944,"vega":0.008824570529146949,"rho":0.001311854087873859,"breakevenPct":131.53896743328315},{"delta":0.3,"premium":0.8,"strike":15.53702077761878,"iv":1.9751122206007174,"gamma":0.06370540208064573,"theta":-0.03320402403816809,"vega":0.009651139825816508,"rho":0.0016979944703863384,"breakevenPct":65.52199369421258},{"delta":0.35,"premium":0.8,"strike":12.910690283014844,"iv":1.5309696162115265,"gamma":0.08802468839263076,"theta":-0.027469362733087033,"vega":0.01027258570609483,"rho":0.002083288334448188,"breakevenPct":38.912768824871804},{"delta":0.4,"premium":0.6472921192665377,"strike":11.651622884814099,"iv":1.0840984337450197,"gamma":0.197316604965651,"theta":-0.01999118177165545,"vega":0.010622234051921139,"rho":0.002570458220660293,"breakevenPct":24.609067923815978},{"delta":0.45,"premium":0.4626386290388745,"strike":10.62577016132708,"iv":0.6321739407356907,"gamma":0.3243249248627622,"theta":-0.012108460174353927,"vega":0.010918983087994966,"rho":0.0030789560133834062,"breakevenPct":12.344567278277161},{"delta":0.5,"premium":0.6318201254418124,"strike":9.704384483802295,"iv":0.47040334427143804,"gamma":0.3862164210823681,"theta":-0.007379148013008403,"vega":0.010725972709921004,"rho":0.003322023222769064,"breakevenPct":4.72345095485418},{"delta":0.55,"premium":1.3544358317028697,"strike":8.946395980731255,"iv":0.7624632013776895,"gamma":0.3462585264217735,"theta":-0.007582091636106872,"vega":0.009766928376385113,"rho":0.0031499297761653686,"breakevenPct":4.365063955766219},{"delta":0.6,"premium":2.077051537963926,"strike":8.188407477660217,"iv":1.0545230584839402,"gamma":0.30630063176117905,"theta":-0.007785035259205341,"vega":0.008807884042849226,"rho":0.0029778363295616737,"breakevenPct":4.006676956678258},{"delta":0.65,"premium":2.7996672442249833,"strike":7.430418974589179,"iv":1.3465829155901916,"gamma":0.2663427371005844,"theta":-0.00798797888230381,"vega":0.007848839709313337,"rho":0.0028057428829579784,"breakevenPct":3.6482899575902965},{"delta":0.7,"premium":3.522282950486039,"strike":6.672430471518141,"iv":1.6386427726964423,"gamma":0.22638484243998996,"theta":-0.008190922505402279,"vega":0.00688979537577745,"rho":0.0026336494363542835,"breakevenPct":3.289902958502336},{"delta":0.75,"premium":4.244898656747097,"strike":5.914441968447101,"iv":1.930702629802694,"gamma":0.18642694777939536,"theta":-0.008393866128500748,"vega":0.005930751042241559,"rho":0.0024615559897505877,"breakevenPct":2.931515959414374},{"delta":0.8,"premium":4.967514363008154,"strike":5.156453465376062,"iv":2.222762486908945,"gamma":0.14646905311880076,"theta":-0.008596809751599217,"vega":0.00497170670870567,"rho":0.002289462543146893,"breakevenPct":2.5731289603264127},{"delta":0.85,"premium":5.69013006926921,"strike":4.398464962305025,"iv":2.514822344015196,"gamma":0.10651115845820625,"theta":-0.008799753374697687,"vega":0.004012662375169782,"rho":0.0021173690965431975,"breakevenPct":2.214741961238452},{"delta":0.9,"premium":6.412745775530268,"strike":3.6404764592339856,"iv":2.8068822011214474,"gamma":0.06655326379761167,"theta":-0.009002696997796156,"vega":0.0030536180416338918,"rho":0.0019452756499395022,"breakevenPct":1.8563549621504905}],"put":[{"delta":0.1,"premium":0.8,"strike":4.455425810567695,"iv":3.855977014073883,"gamma":0.018023258372882916,"theta":-0.02982510754741586,"vega":0.004808656432058951,"rho":-0.0014223326894781396,"breakevenPct":62.96427750184706},{"delta":0.15,"premium":0.8089987329512959,"strike":5.899873295129584,"iv":2.7521411987899596,"gamma":0.034031635081630984,"theta":-0.02840381237518817,"vega":0.00634425633482584,"rho":-0.0018267870784680626,"breakevenPct":48.42072378745401},{"delta":0.2,"premium":0.8215966033477038,"strike":7.159660334770386,"iv":2.043561579100249,"gamma":0.051778898593453235,"theta":-0.026146475023086497,"vega":0.007712512169144217,"rho":-0.0022335643326901735,"breakevenPct":35.784561991664816},{"delta":0.25,"premium":0.7853202834398391,"strike":7.805228588924315,"iv":1.6751584751435031,"gamma":0.09313085618690943,"theta":-0.023285684726527856,"vega":0.008450608366353682,"rho":-0.0026063894373541266,"breakevenPct":28.876308961656775},{"delta":0.3,"premium":0.7309528513819429,"strike":8.223439604754285,"iv":1.432674009605488,"gamma":0.1432202509683672,"theta":-0.020201522240527882,"vega":0.008955446711179581,"rho":-0.0029666469241901973,"breakevenPct":24.08828010767636},{"delta":0.35,"premium":0.6765854193240467,"strike":8.641650620584256,"iv":1.190189544067473,"gamma":0.193309645749825,"theta":-0.01711735975452791,"vega":0.00946028505600548,"rho":-0.0033269044110262685,"breakevenPct":19.300251253695954},{"delta":0.4,"premium":0.6222179872661505,"strike":9.059861636414226,"iv":0.9477050785294577,"gamma":0.2433990405312829,"theta":-0.014033197268527935,"vega":0.00996512340083138,"rho":-0.0036871618978623396,"breakevenPct":14.512222399715533},{"delta":0.45,"premium":0.5678505552082543,"strike":9.478072652244197,"iv":0.7052206129914427,"gamma":0.2934884353127407,"theta":-0.010949034782527962,"vega":0.010469961745657279,"rho":-0.004047419384698411,"breakevenPct":9.724193545735123},{"delta":0.5,"premium":0.5134831231503583,"strike":9.896283668074167,"iv":0.4627361474534277,"gamma":0.34357783009419846,"theta":-0.007864872296527992,"vega":0.010974800090483178,"rho":-0.004407676871534482,"breakevenPct":4.936164691754712},{"delta":0.55,"premium":0.7865473823724326,"strike":10.311464546056992,"iv":0.45455228628230626,"gamma":0.3262738237243207,"theta":-0.007386547382372433,"vega":0.010639032471835652,"rho":-0.005012290293803494,"breakevenPct":3.496280003195947},{"delta":0.6,"premium":1.1675944333996022,"strike":10.725646123260438,"iv":0.523637773359841,"gamma":0.28674433399602384,"theta":-0.007767594433399603,"vega":0.010026043737574554,"rho":-0.005697489184140813,"breakevenPct":3.1605705181272996},{"delta":0.65,"premium":1.5486414844267729,"strike":11.139827700463883,"iv":0.5927232604373758,"gamma":0.24721484426772694,"theta":-0.008148641484426773,"vega":0.009413055003313452,"rho":-0.006382688074478135,"breakevenPct":2.824861033058651},{"delta":0.7,"premium":1.9296885354539426,"strike":11.55400927766733,"iv":0.6618087475149105,"gamma":0.20768535453943013,"theta":-0.008529688535453942,"vega":0.008800066269052354,"rho":-0.007067886964815454,"breakevenPct":2.4891515479900037},{"delta":0.75,"premium":2.3107355864811128,"strike":11.968190854870775,"iv":0.7308942345924453,"gamma":0.1681558648111332,"theta":-0.008910735586481113,"vega":0.008187077534791254,"rho":-0.007753085855152775,"breakevenPct":2.1534420629213553},{"delta":0.8,"premium":2.6917826375082834,"strike":12.382372432074222,"iv":0.7999797216699802,"gamma":0.1286263750828363,"theta":-0.009291782637508284,"vega":0.007574088800530152,"rho":-0.008438284745490097,"breakevenPct":1.817732577852707},{"delta":0.85,"premium":7.647022491825574,"strike":17.297022491825572,"iv":1.5706362207966575,"gamma":0.05369813155350257,"theta":-0.015593478429098345,"vega":0.006473891051222238,"rho":-0.012749459412584194,"breakevenPct":2.228976697061792}]},"raw":{"call":[{"delta":0.25,"premium":0.8,"strike":22.052896085665044,"iv":2.6941075434409227,"gamma":0.04252629647593466,"theta":-0.04132416439561944,"vega":0.008824570529146949,"rho":0.001311854087873859,"breakevenPct":131.53896743328315},{"delta":0.3,"premium":0.8,"strike":15.53702077761878,"iv":1.9751122206007174,"gamma":0.06370540208064573,"theta":-0.03320402403816809,"vega":0.009651139825816508,"rho":0.0016979944703863384,"breakevenPct":65.52199369421258},{"delta":0.35,"premium":0.8,"strike":12.910690283014844,"iv":1.5309696162115265,"gamma":0.08802468839263076,"theta":-0.027469362733087033,"vega":0.01027258570609483,"rho":0.002083288334448188,"breakevenPct":38.912768824871804},{"delta":0.4,"premium":0.6472921192665377,"strike":11.651622884814099,"iv":1.0840984337450197,"gamma":0.197316604965651,"theta":-0.01999118177165545,"vega":0.010622234051921139,"rho":0.002570458220660293,"breakevenPct":24.609067923815978},{"delta":0.45,"premium":0.4626386290388745,"strike":10.62577016132708,"iv":0.6321739407356907,"gamma":0.3243249248627622,"theta":-0.012108460174353927,"vega":0.010918983087994966,"rho":0.0030789560133834062,"breakevenPct":12.344567278277161},{"delta":0.5,"premium":0.6318201254418124,"strike":9.704384483802295,"iv":0.47040334427143804,"gamma":0.3862164210823681,"theta":-0.007379148013008403,"vega":0.010725972709921004,"rho":0.003322023222769064,"breakevenPct":4.72345095485418},{"delta":0.55,"premium":1.3544358317028697,"strike":8.946395980731255,"iv":0.7624632013776895,"gamma":0.3462585264217735,"theta":-0.007582091636106872,"vega":0.009766928376385113,"rho":0.0031499297761653686,"breakevenPct":4.365063955766219},{"delta":0.6,"premium":2.077051537963926,"strike":8.188407477660217,"iv":1.0545230584839402,"gamma":0.30630063176117905,"theta":-0.007785035259205341,"vega":0.008807884042849226,"rho":0.0029778363295616737,"breakevenPct":4.006676956678258},{"delta":0.65,"premium":2.7996672442249833,"strike":7.430418974589179,"iv":1.3465829155901916,"gamma":0.2663427371005844,"theta":-0.00798797888230381,"vega":0.007848839709313337,"rho":0.0028057428829579784,"breakevenPct":3.6482899575902965},{"delta":0.7,"premium":3.522282950486039,"strike":6.672430471518141,"iv":1.6386427726964423,"gamma":0.22638484243998996,"theta":-0.008190922505402279,"vega":0.00688979537577745,"rho":0.0026336494363542835,"breakevenPct":3.289902958502336},{"delta":0.75,"premium":4.244898656747097,"strike":5.914441968447101,"iv":1.930702629802694,"gamma":0.18642694777939536,"theta":-0.008393866128500748,"vega":0.005930751042241559,"rho":0.0024615559897505877,"breakevenPct":2.931515959414374},{"delta":0.8,"premium":4.967514363008154,"strike":5.156453465376062,"iv":2.222762486908945,"gamma":0.14646905311880076,"theta":-0.008596809751599217,"vega":0.00497170670870567,"rho":0.002289462543146893,"breakevenPct":2.5731289603264127},{"delta":0.85,"premium":5.69013006926921,"strike":4.398464962305025,"iv":2.514822344015196,"gamma":0.10651115845820625,"theta":-0.008799753374697687,"vega":0.004012662375169782,"rho":0.0021173690965431975,"breakevenPct":2.214741961238452},{"delta":0.9,"premium":6.412745775530268,"strike":3.6404764592339856,"iv":2.8068822011214474,"gamma":0.06655326379761167,"theta":-0.009002696997796156,"vega":0.0030536180416338918,"rho":0.0019452756499395022,"breakevenPct":1.8563549621504905}],"put":[{"delta":0.1,"premium":0.8,"strike":4.455425810567695,"iv":3.855977014073883,"gamma":0.018023258372882916,"theta":-0.02982510754741586,"vega":0.004808656432058951,"rho":-0.0014223326894781396,"breakevenPct":62.96427750184706},{"delta":0.15,"premium":0.8089987329512959,"strike":5.899873295129584,"iv":2.7521411987899596,"gamma":0.034031635081630984,"theta":-0.02840381237518817,"vega":0.00634425633482584,"rho":-0.0018267870784680626,"breakevenPct":48.42072378745401},{"delta":0.2,"premium":0.8215966033477038,"strike":7.159660334770386,"iv":2.043561579100249,"gamma":0.051778898593453235,"theta":-0.026146475023086497,"vega":0.007712512169144217,"rho":-0.0022335643326901735,"breakevenPct":35.784561991664816},{"delta":0.25,"premium":0.7853202834398391,"strike":7.805228588924315,"iv":1.6751584751435031,"gamma":0.09313085618690943,"theta":-0.023285684726527856,"vega":0.008450608366353682,"rho":-0.0026063894373541266,"breakevenPct":28.876308961656775},{"delta":0.3,"premium":0.7309528513819429,"strike":8.223439604754285,"iv":1.432674009605488,"gamma":0.1432202509683672,"theta":-0.020201522240527882,"vega":0.008955446711179581,"rho":-0.0029666469241901973,"breakevenPct":24.08828010767636},{"delta":0.35,"premium":0.6765854193240467,"strike":8.641650620584256,"iv":1.190189544067473,"gamma":0.193309645749825,"theta":-0.01711735975452791,"vega":0.00946028505600548,"rho":-0.0033269044110262685,"breakevenPct":19.300251253695954},{"delta":0.4,"premium":0.6222179872661505,"strike":9.059861636414226,"iv":0.9477050785294577,"gamma":0.2433990405312829,"theta":-0.014033197268527935,"vega":0.00996512340083138,"rho":-0.0036871618978623396,"breakevenPct":14.512222399715533},{"delta":0.45,"premium":0.5678505552082543,"strike":9.478072652244197,"iv":0.7052206129914427,"gamma":0.2934884353127407,"theta":-0.010949034782527962,"vega":0.010469961745657279,"rho":-0.004047419384698411,"breakevenPct":9.724193545735123},{"delta":0.5,"premium":0.5134831231503583,"strike":9.896283668074167,"iv":0.4627361474534277,"gamma":0.34357783009419846,"theta":-0.007864872296527992,"vega":0.010974800090483178,"rho":-0.004407676871534482,"breakevenPct":4.936164691754712},{"delta":0.55,"premium":0.7865473823724326,"strike":10.311464546056992,"iv":0.45455228628230626,"gamma":0.3262738237243207,"theta":-0.007386547382372433,"vega":0.010639032471835652,"rho":-0.005012290293803494,"breakevenPct":3.496280003195947},{"delta":0.6,"premium":1.1675944333996022,"strike":10.725646123260438,"iv":0.523637773359841,"gamma":0.28674433399602384,"theta":-0.007767594433399603,"vega":0.010026043737574554,"rho":-0.005697489184140813,"breakevenPct":3.1605705181272996},{"delta":0.65,"premium":1.5486414844267729,"strike":11.139827700463883,"iv":0.5927232604373758,"gamma":0.24721484426772694,"theta":-0.008148641484426773,"vega":0.009413055003313452,"rho":-0.006382688074478135,"breakevenPct":2.824861033058651},{"delta":0.7,"premium":1.9296885354539426,"strike":11.55400927766733,"iv":0.6618087475149105,"gamma":0.20768535453943013,"theta":-0.008529688535453942,"vega":0.008800066269052354,"rho":-0.007067886964815454,"breakevenPct":2.4891515479900037},{"delta":0.75,"premium":2.3107355864811128,"strike":11.968190854870775,"iv":0.7308942345924453,"gamma":0.1681558648111332,"theta":-0.008910735586481113,"vega":0.008187077534791254,"rho":-0.007753085855152775,"breakevenPct":2.1534420629213553},{"delta":0.8,"premium":2.6917826375082834,"strike":12.382372432074222,"iv":0.7999797216699802,"gamma":0.1286263750828363,"theta":-0.009291782637508284,"vega":0.007574088800530152,"rho":-0.008438284745490097,"breakevenPct":1.817732577852707},{"delta":0.85,"premium":7.647022491825574,"strike":17.297022491825572,"iv":1.5706362207966575,"gamma":0.05369813155350257,"theta":-0.015593478429098345,"vega":0.006473891051222238,"rho":-0.012749459412584194,"breakevenPct":2.228976697061792}]}},"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"}}